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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.850 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.846 9.956 9.567 9.736 69,752 +0.04(+0.41%)
Sep 27, 2019 9.976 9.976 9.697 9.697 29,270 -0.18(-1.82%)
Sep 26, 2019 9.976 10.03 9.856 9.876 24,116 -0.04(-0.40%)
Sep 25, 2019 10.03 10.04 9.637 9.916 44,813 -0.03(-0.30%)
Sep 24, 2019 10.05 10.05 9.881 9.946 21,517 -0.08(-0.80%)
Sep 23, 2019 10.04 10.08 9.876 10.03 42,485 -0.07(-0.69%)
Sep 20, 2019 9.826 10.10 9.667 10.10 178,630 +0.25(+2.53%)
Sep 19, 2019 9.946 10.17 9.786 9.846 31,098 -0.06(-0.60%)
Sep 18, 2019 10.10 10.13 9.746 9.906 32,592 -0.13(-1.29%)
Sep 17, 2019 9.956 10.11 9.736 10.04 41,995 +0.01(+0.10%)
Sep 16, 2019 10.05 10.23 9.906 10.03 34,687 -0.12(-1.18%)
Sep 13, 2019 10.10 10.25 9.687 10.15 32,277 +0.14(+1.40%)
Sep 12, 2019 10.07 10.20 9.826 10.01 50,695 +0.02(+0.20%)
Sep 11, 2019 9.926 10.01 9.707 9.986 72,897 +0.16(+1.62%)
Sep 10, 2019 9.332 9.846 9.332 9.826 113,643 +0.19(+1.97%)
Sep 09, 2019 9.417 9.766 9.347 9.637 36,662 +0.36(+3.87%)
Sep 06, 2019 9.507 9.507 9.208 9.278 107,058 -0.14(-1.48%)
Sep 05, 2019 9.298 9.447 9.048 9.417 16,367 +0.23(+2.50%)
Sep 04, 2019 9.218 9.228 8.869 9.188 40,725 +0.08(+0.88%)
Sep 03, 2019 9.208 9.317 8.903 9.108 42,787 -0.20(-2.14%)
Aug 30, 2019 9.387 9.417 9.228 9.308 21,150 -0.05(-0.53%)
Aug 29, 2019 9.587 9.597 9.298 9.357 19,359 -0.06(-0.64%)
Aug 28, 2019 9.268 9.587 9.268 9.417 29,629 +0.22(+2.39%)
Aug 27, 2019 9.697 9.736 9.158 9.198 31,837 -0.44(-4.55%)
Aug 26, 2019 9.577 9.692 9.467 9.637 17,037 +0.19(+2.01%)
Aug 23, 2019 9.647 9.896 9.377 9.447 97,033 -0.25(-2.57%)
Aug 22, 2019 9.667 9.871 9.607 9.697 31,152 +0.11(+1.14%)
Aug 21, 2019 9.677 9.796 9.497 9.587 15,709 -0.01(-0.10%)
Aug 20, 2019 9.557 9.716 9.527 9.597 30,699 +0.03(+0.31%)
Aug 19, 2019 9.557 9.726 9.502 9.567 40,014 +0.14(+1.48%)
Aug 16, 2019 9.059 9.497 9.019 9.427 52,781 +0.41(+4.53%)
Aug 15, 2019 9.009 9.099 8.969 9.019 30,281 +0.03(+0.33%)
Aug 14, 2019 8.969 9.039 8.800 8.989 32,875 -0.12(-1.31%)
Aug 13, 2019 9.039 9.258 9.039 9.108 21,570 +0.05(+0.55%)
Aug 12, 2019 9.228 9.228 9.009 9.059 18,411 -0.22(-2.36%)
Aug 09, 2019 9.168 9.388 9.129 9.278 20,570 +0.07(+0.76%)
Aug 08, 2019 9.467 9.527 9.039 9.208 38,159 -0.11(-1.18%)
Aug 07, 2019 9.248 9.358 9.178 9.318 23,844 -0.10(-1.06%)
Aug 06, 2019 9.477 9.567 9.238 9.417 28,271 -0.03(-0.32%)
Aug 05, 2019 9.477 9.696 9.228 9.447 55,568 -0.19(-1.96%)
Aug 02, 2019 9.587 9.756 9.517 9.637 31,709 -0.02(-0.21%)
Aug 01, 2019 9.806 10.03 9.627 9.657 71,629 -0.13(-1.32%)
Jul 31, 2019 9.806 9.975 9.786 9.786 89,839 +0.00(+0.00%)
Jul 30, 2019 9.388 9.975 9.388 9.786 81,375 -0.04(-0.41%)
Jul 29, 2019 9.876 9.975 9.816 9.826 43,181 -0.07(-0.70%)
Jul 26, 2019 9.956 10.12 9.866 9.896 89,709 -0.08(-0.80%)
Jul 25, 2019 10.22 10.33 9.936 9.975 15,940 -0.23(-2.25%)
Jul 24, 2019 10.01 10.24 10.01 10.20 31,263 +0.29(+2.91%)
Jul 23, 2019 9.985 10.06 9.876 9.916 70,073 -0.03(-0.30%)
Jul 22, 2019 9.936 10.03 9.846 9.946 26,630 +0.05(+0.50%)
Jul 19, 2019 10.01 10.06 9.806 9.896 110,079 -0.15(-1.49%)
Jul 18, 2019 9.985 10.13 9.966 10.05 41,864 +0.03(+0.30%)
Jul 17, 2019 9.876 10.07 9.846 10.02 59,331 +0.12(+1.21%)
Jul 16, 2019 9.995 10.03 9.856 9.896 55,877 -0.01(-0.10%)
Jul 15, 2019 10.08 10.08 9.896 9.906 32,059 -0.14(-1.39%)
Jul 12, 2019 10.06 10.12 9.876 10.05 44,453 +0.21(+2.13%)
Jul 11, 2019 9.995 10.02 9.786 9.836 79,444 -0.18(-1.79%)
Jul 10, 2019 10.45 10.45 9.995 10.02 30,772 -0.23(-2.24%)
Jul 09, 2019 9.966 10.29 9.876 10.24 305,407 +0.23(+2.29%)
Jul 08, 2019 10.21 10.21 9.966 10.02 15,992 -0.05(-0.49%)
Jul 05, 2019 9.995 10.11 9.995 10.07 30,705 +0.06(+0.60%)
Jul 03, 2019 10.03 10.20 9.975 10.01 25,588 -0.02(-0.20%)
Jul 02, 2019 9.866 10.07 9.866 10.03 66,036 +0.15(+1.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.