Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

4.980 +0.050 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.370 3.620 3.260 3.580 91,095 +0.19(+5.60%)
Jun 29, 2020 3.170 3.479 3.170 3.390 67,100 +0.24(+7.62%)
Jun 26, 2020 3.070 3.190 2.965 3.150 152,700 +0.07(+2.27%)
Jun 25, 2020 3.070 3.190 3.040 3.080 83,035 +0.00(+0.00%)
Jun 24, 2020 3.190 3.200 3.030 3.080 56,394 -0.16(-4.94%)
Jun 23, 2020 3.260 3.300 3.205 3.240 41,778 +0.02(+0.62%)
Jun 22, 2020 3.280 3.280 3.110 3.220 89,326 -0.07(-2.13%)
Jun 19, 2020 3.230 3.360 3.200 3.290 228,400 +0.09(+2.81%)
Jun 18, 2020 3.390 3.410 3.180 3.200 110,919 -0.21(-6.16%)
Jun 17, 2020 3.600 3.720 3.400 3.410 85,782 -0.17(-4.75%)
Jun 16, 2020 3.840 3.942 3.580 3.580 48,435 -0.16(-4.28%)
Jun 15, 2020 3.620 3.830 3.560 3.740 95,476 +0.03(+0.81%)
Jun 12, 2020 3.820 3.870 3.660 3.710 106,100 +0.04(+1.09%)
Jun 11, 2020 3.760 4.010 3.620 3.670 190,710 -0.49(-11.78%)
Jun 10, 2020 3.790 4.350 3.640 4.160 163,907 +0.35(+9.19%)
Jun 09, 2020 4.050 4.050 3.620 3.810 79,454 -0.27(-6.62%)
Jun 08, 2020 4.000 4.190 3.790 4.080 122,876 +0.30(+7.94%)
Jun 05, 2020 4.200 4.238 3.750 3.780 219,400 +0.04(+1.07%)
Jun 04, 2020 2.890 3.790 2.870 3.740 431,185 +0.85(+29.41%)
Jun 03, 2020 2.750 3.000 2.740 2.890 220,247 +0.21(+7.84%)
Jun 02, 2020 2.760 2.880 2.680 2.680 87,941 -0.08(-2.90%)
Jun 01, 2020 2.830 2.950 2.690 2.760 93,975 -0.09(-3.16%)
May 29, 2020 3.040 3.040 2.810 2.850 251,100 -0.22(-7.17%)
May 28, 2020 3.000 3.260 2.840 3.070 59,452 +0.10(+3.37%)
May 27, 2020 2.760 3.180 2.700 2.970 220,137 +0.32(+12.08%)
May 26, 2020 2.870 2.950 2.610 2.650 318,942 -0.11(-3.99%)
May 22, 2020 2.770 2.800 2.680 2.760 206,700 +0.00(+0.00%)
May 21, 2020 2.800 2.860 2.750 2.760 49,668 -0.07(-2.47%)
May 20, 2020 2.820 2.880 2.810 2.830 20,258 +0.02(+0.71%)
May 19, 2020 2.830 2.940 2.800 2.810 60,415 -0.11(-3.77%)
May 18, 2020 2.900 3.060 2.800 2.920 134,908 +0.09(+3.18%)
May 15, 2020 3.060 3.060 2.800 2.830 46,600 -0.19(-6.29%)
May 14, 2020 2.960 3.040 2.750 3.020 53,972 -0.05(-1.63%)
May 13, 2020 3.190 3.190 2.950 3.070 49,799 -0.08(-2.54%)
May 12, 2020 3.430 3.510 3.070 3.150 59,887 -0.35(-10.00%)
May 11, 2020 3.540 3.550 3.380 3.500 32,274 -0.06(-1.69%)
May 08, 2020 3.330 3.600 3.330 3.560 57,900 +0.31(+9.54%)
May 07, 2020 3.120 3.270 3.110 3.250 28,882 +0.13(+4.17%)
May 06, 2020 3.280 3.280 3.030 3.120 28,363 -0.15(-4.59%)
May 05, 2020 3.660 3.660 3.150 3.270 42,290 -0.22(-6.30%)
May 04, 2020 3.320 3.520 3.180 3.490 37,898 +0.14(+4.18%)
May 01, 2020 3.420 3.430 3.125 3.350 42,400 -0.26(-7.20%)
Apr 30, 2020 4.090 4.090 3.580 3.610 33,734 -0.47(-11.52%)
Apr 29, 2020 3.300 4.140 3.148 4.080 76,404 +0.91(+28.71%)
Apr 28, 2020 3.280 3.280 3.040 3.170 36,430 +0.03(+0.96%)
Apr 27, 2020 2.750 3.345 2.750 3.140 48,113 +0.38(+13.77%)
Apr 24, 2020 2.910 2.910 2.750 2.760 113,500 +0.00(+0.00%)
Apr 23, 2020 2.870 2.930 2.660 2.760 102,352 -0.02(-0.72%)
Apr 22, 2020 2.950 2.970 2.780 2.780 34,681 -0.12(-4.14%)
Apr 21, 2020 3.100 3.220 2.800 2.900 43,217 -0.21(-6.75%)
Apr 20, 2020 3.190 3.331 3.100 3.110 30,782 -0.03(-0.96%)
Apr 17, 2020 3.190 3.440 3.070 3.140 52,500 -0.02(-0.63%)
Apr 16, 2020 3.350 3.360 3.100 3.160 30,943 -0.20(-5.95%)
Apr 15, 2020 3.480 3.510 3.277 3.360 26,431 -0.32(-8.70%)
Apr 14, 2020 3.820 3.820 3.600 3.680 51,558 -0.10(-2.65%)
Apr 13, 2020 3.940 4.260 3.720 3.780 27,250 -0.16(-4.06%)
Apr 09, 2020 4.000 4.050 3.750 3.940 34,000 +0.04(+1.03%)
Apr 08, 2020 3.550 3.990 3.550 3.900 30,184 +0.47(+13.70%)
Apr 07, 2020 3.580 3.920 3.330 3.430 39,191 -0.18(-4.99%)
Apr 06, 2020 3.430 3.670 3.430 3.610 50,781 +0.31(+9.39%)
Apr 03, 2020 3.370 3.420 3.260 3.300 18,200 -0.20(-5.71%)
Apr 02, 2020 3.810 3.944 3.440 3.500 36,409 -0.35(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.