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

SunTrust Banks (NY: STI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 06, 2019 70.13 70.13 70.13 0 +0.87(+1.26%)
Dec 05, 2019 69.40 69.40 68.67 69.26 1,284,712 +0.28(+0.41%)
Dec 04, 2019 68.90 69.27 68.72 68.98 1,654,434 +0.11(+0.16%)
Dec 03, 2019 69.43 69.53 68.33 68.87 1,931,537 -1.55(-2.20%)
Dec 02, 2019 71.27 71.31 70.30 70.42 1,587,654 -0.42(-0.59%)
Nov 29, 2019 71.08 71.30 70.75 70.84 680,000 -0.30(-0.42%)
Nov 27, 2019 70.95 71.20 70.62 71.14 1,058,500 +0.60(+0.85%)
Nov 26, 2019 71.20 71.50 70.12 70.54 2,131,369 -0.91(-1.27%)
Nov 25, 2019 71.11 71.51 70.81 71.45 1,451,442 +0.74(+1.05%)
Nov 22, 2019 70.37 71.17 70.11 70.71 1,440,100 +0.61(+0.87%)
Nov 21, 2019 70.68 70.80 69.79 70.10 2,531,302 -0.32(-0.45%)
Nov 20, 2019 70.11 70.68 69.80 70.42 1,958,128 -0.27(-0.38%)
Nov 19, 2019 71.12 71.31 70.45 70.69 1,082,929 -0.35(-0.49%)
Nov 18, 2019 70.28 71.12 70.28 71.04 885,421 +0.46(+0.65%)
Nov 15, 2019 70.97 71.00 70.31 70.58 849,000 +0.06(+0.09%)
Nov 14, 2019 70.14 70.63 69.80 70.52 1,105,925 +0.29(+0.41%)
Nov 13, 2019 69.74 70.58 69.23 70.23 1,327,313 -0.16(-0.23%)
Nov 12, 2019 70.01 70.45 69.80 70.39 917,603 +0.27(+0.39%)
Nov 11, 2019 70.41 70.65 69.91 70.12 1,458,249 -0.92(-1.30%)
Nov 08, 2019 70.33 71.13 70.12 71.04 1,529,000 +0.43(+0.61%)
Nov 07, 2019 71.19 71.66 70.44 70.61 2,094,838 -0.10(-0.14%)
Nov 06, 2019 70.66 70.88 70.09 70.71 4,439,369 -0.15(-0.21%)
Nov 05, 2019 70.18 71.19 70.18 70.86 3,409,606 +1.00(+1.43%)
Nov 04, 2019 69.75 70.17 69.64 69.86 1,930,679 +0.52(+0.74%)
Nov 01, 2019 68.59 69.34 68.39 69.34 1,423,081 +1.54(+2.27%)
Oct 31, 2019 68.28 68.70 67.11 67.80 5,857,949 -0.89(-1.30%)
Oct 30, 2019 69.38 69.38 68.51 68.70 1,274,278 -0.76(-1.10%)
Oct 29, 2019 68.80 69.61 68.76 69.46 2,337,728 +0.44(+0.63%)
Oct 28, 2019 68.77 69.32 68.61 69.02 1,434,057 +0.48(+0.69%)
Oct 25, 2019 67.88 68.85 67.75 68.55 627,127 +0.65(+0.96%)
Oct 24, 2019 68.50 68.72 67.55 67.89 1,273,625 -0.60(-0.87%)
Oct 23, 2019 68.14 68.56 67.97 68.49 1,876,719 +0.22(+0.32%)
Oct 22, 2019 68.29 68.97 67.80 68.27 1,088,229 -0.04(-0.06%)
Oct 21, 2019 67.94 68.37 67.74 68.31 2,286,825 +0.95(+1.41%)
Oct 18, 2019 67.07 67.81 67.00 67.36 2,904,824 +0.32(+0.47%)
Oct 17, 2019 67.57 67.59 65.70 67.04 2,952,157 -0.67(-1.00%)
Oct 16, 2019 67.65 68.17 67.40 67.71 2,492,913 +0.22(+0.32%)
Oct 15, 2019 66.74 67.77 66.48 67.50 2,073,754 +1.10(+1.66%)
Oct 14, 2019 66.06 66.69 66.01 66.39 2,726,876 -0.04(-0.06%)
Oct 11, 2019 66.72 67.26 66.37 66.43 2,316,703 +0.78(+1.19%)
Oct 10, 2019 65.25 66.17 65.24 65.65 5,214,544 +0.38(+0.58%)
Oct 09, 2019 65.84 65.84 64.99 65.27 1,153,131 +0.07(+0.11%)
Oct 08, 2019 65.17 65.77 64.96 65.20 2,780,967 -0.74(-1.13%)
Oct 07, 2019 66.00 66.70 65.66 65.95 1,932,707 -0.03(-0.05%)
Oct 04, 2019 65.08 66.04 64.83 65.98 2,518,992 +1.14(+1.76%)
Oct 03, 2019 65.03 65.35 64.01 64.84 4,918,921 -0.49(-0.74%)
Oct 02, 2019 66.37 66.37 65.03 65.32 4,839,903 -1.64(-2.44%)
Oct 01, 2019 68.67 68.96 66.86 66.96 3,074,373 -1.30(-1.90%)
Sep 30, 2019 68.31 68.79 68.15 68.26 4,275,926 -0.05(-0.07%)
Sep 27, 2019 68.46 69.02 68.11 68.31 4,459,943 +0.59(+0.86%)
Sep 26, 2019 67.47 68.00 67.23 67.72 2,280,856 +0.07(+0.10%)
Sep 25, 2019 66.94 67.84 66.82 67.65 2,158,603 +0.95(+1.43%)
Sep 24, 2019 67.29 67.40 66.07 66.70 3,065,138 -0.63(-0.93%)
Sep 23, 2019 66.43 67.46 66.36 67.33 3,117,145 +0.38(+0.56%)
Sep 20, 2019 67.88 68.12 66.95 66.95 4,528,482 -0.62(-0.92%)
Sep 19, 2019 67.84 68.09 67.52 67.57 2,061,304 -0.43(-0.63%)
Sep 18, 2019 67.19 68.61 66.93 68.00 1,790,078 +0.45(+0.66%)
Sep 17, 2019 67.56 67.59 66.94 67.56 1,458,639 -0.25(-0.37%)
Sep 16, 2019 67.50 68.08 67.08 67.80 1,768,994 -0.31(-0.45%)
Sep 13, 2019 68.30 68.81 67.62 68.11 2,501,959 +0.49(+0.72%)
Sep 12, 2019 66.42 67.99 65.75 67.62 2,037,040 +0.87(+1.31%)
Sep 11, 2019 65.95 66.78 64.65 66.75 1,989,576 +1.08(+1.65%)
Sep 10, 2019 64.71 65.68 63.74 65.67 2,129,167 +1.21(+1.88%)
Sep 09, 2019 63.01 64.90 62.81 64.46 2,439,546 +2.05(+3.29%)
Sep 06, 2019 62.31 62.75 62.10 62.41 2,306,422 -0.01(-0.02%)
Sep 05, 2019 61.80 62.77 61.77 62.42 2,613,405 +1.82(+3.00%)
Sep 04, 2019 60.45 60.88 60.20 60.60 2,915,164 +0.71(+1.19%)
Sep 03, 2019 60.50 60.54 59.48 59.89 3,145,635 -1.14(-1.87%)
Aug 30, 2019 61.25 61.72 60.81 61.03 2,597,610 +0.24(+0.39%)
Aug 29, 2019 60.41 61.12 60.41 60.79 894,195 +1.03(+1.73%)
Aug 28, 2019 58.19 60.00 58.19 59.76 2,325,260 +1.16(+1.98%)
Aug 27, 2019 59.20 59.42 58.18 58.60 1,545,242 -0.51(-0.86%)
Aug 26, 2019 58.47 59.11 58.04 59.11 2,352,775 +1.06(+1.83%)
Aug 23, 2019 59.64 60.09 57.69 58.05 3,945,970 -1.85(-3.09%)
Aug 22, 2019 59.80 60.12 59.18 59.89 2,070,074 +0.57(+0.96%)
Aug 21, 2019 59.43 59.60 58.87 59.32 2,256,756 +0.25(+0.42%)
Aug 20, 2019 59.87 59.87 58.94 59.08 5,306,328 -1.24(-2.05%)
Aug 19, 2019 60.70 60.71 59.99 60.32 2,367,231 +0.67(+1.12%)
Aug 16, 2019 58.77 59.93 58.70 59.65 2,209,250 +1.38(+2.36%)
Aug 15, 2019 58.23 58.84 57.92 58.27 3,321,639 +0.18(+0.30%)
Aug 14, 2019 58.92 59.40 57.61 58.10 3,651,224 -1.66(-2.78%)
Aug 13, 2019 59.28 60.67 58.74 59.76 1,848,706 -0.41(-0.69%)
Aug 12, 2019 59.29 60.17 58.96 60.17 950,752 +0.12(+0.20%)
Aug 09, 2019 60.07 60.39 59.46 60.05 1,059,712 -0.27(-0.44%)
Aug 08, 2019 60.38 60.50 59.78 60.32 1,537,028 +0.47(+0.79%)
Aug 07, 2019 59.17 59.95 58.33 59.85 4,406,116 -0.63(-1.04%)
Aug 06, 2019 60.36 60.49 58.94 60.47 2,749,147 +0.49(+0.82%)
Aug 05, 2019 61.22 61.34 59.16 59.98 2,496,807 -2.48(-3.97%)
Aug 02, 2019 62.76 63.03 61.52 62.46 3,114,334 -0.45(-0.72%)
Aug 01, 2019 65.25 65.52 62.66 62.91 3,271,347 -2.56(-3.90%)
Jul 31, 2019 65.05 65.74 64.77 65.47 4,159,725 +0.45(+0.70%)
Jul 30, 2019 64.23 65.06 64.10 65.02 3,510,093 +0.29(+0.46%)
Jul 29, 2019 65.34 65.83 64.65 64.72 4,860,663 -0.61(-0.93%)
Jul 26, 2019 65.05 65.58 64.84 65.33 2,397,755 +0.44(+0.68%)
Jul 25, 2019 65.42 65.55 64.48 64.89 3,390,815 -0.36(-0.56%)
Jul 24, 2019 64.56 65.35 64.25 65.25 2,096,557 +0.56(+0.87%)
Jul 23, 2019 64.14 65.01 64.08 64.69 2,628,540 +0.59(+0.92%)
Jul 22, 2019 64.18 64.32 63.73 64.10 4,058,174 -0.18(-0.28%)
Jul 19, 2019 64.74 64.83 63.95 64.28 4,043,731 -0.34(-0.53%)
Jul 18, 2019 62.59 64.81 62.22 64.62 4,024,266 +1.72(+2.73%)
Jul 17, 2019 62.67 62.93 62.38 62.90 2,809,344 +0.06(+0.09%)
Jul 16, 2019 63.06 63.30 62.42 62.84 3,477,318 -0.28(-0.45%)
Jul 15, 2019 63.69 63.75 62.95 63.13 4,022,283 -0.58(-0.91%)
Jul 12, 2019 63.71 63.93 63.54 63.71 3,547,904 +0.11(+0.17%)
Jul 11, 2019 63.10 63.80 62.71 63.60 1,585,829 +0.67(+1.06%)
Jul 10, 2019 63.32 63.32 62.75 62.93 4,138,253 -0.34(-0.54%)
Jul 09, 2019 62.43 63.45 61.99 63.28 3,354,229 +0.83(+1.32%)
Jul 08, 2019 62.43 62.51 62.05 62.45 2,411,595 -0.42(-0.67%)
Jul 05, 2019 62.18 62.93 62.18 62.87 1,852,588 +1.13(+1.83%)
Jul 03, 2019 61.90 62.05 61.52 61.74 1,681,582 +0.31(+0.51%)
Jul 02, 2019 62.20 62.55 61.28 61.43 1,764,499 -1.02(-1.64%)
Jul 01, 2019 62.34 62.81 61.98 62.45 1,675,540 +0.67(+1.08%)
Jun 28, 2019 61.09 61.92 60.91 61.78 5,861,020 +1.32(+2.18%)
Jun 27, 2019 60.49 60.94 59.88 60.46 4,223,137 -0.07(-0.11%)
Jun 26, 2019 60.96 61.46 60.51 60.53 3,693,706 -0.28(-0.45%)
Jun 25, 2019 61.10 61.25 60.25 60.81 2,977,144 -0.34(-0.56%)
Jun 24, 2019 61.33 62.04 60.82 61.15 1,994,325 -0.12(-0.19%)
Jun 21, 2019 61.58 62.21 61.27 61.27 3,424,201 -0.24(-0.38%)
Jun 20, 2019 62.33 62.41 60.55 61.51 2,625,249 -0.52(-0.84%)
Jun 19, 2019 62.44 63.50 61.92 62.03 2,099,504 -0.28(-0.44%)
Jun 18, 2019 61.90 62.78 61.57 62.30 1,657,226 +0.28(+0.44%)
Jun 17, 2019 63.53 63.83 61.88 62.03 1,475,763 -1.44(-2.28%)
Jun 14, 2019 63.16 63.59 62.53 63.47 2,184,835 +0.49(+0.78%)
Jun 13, 2019 62.95 63.54 62.82 62.98 3,083,186 +0.23(+0.36%)
Jun 12, 2019 63.14 63.55 62.45 62.75 1,632,577 -0.34(-0.55%)
Jun 11, 2019 63.03 63.56 62.72 63.10 908,222 +0.46(+0.74%)
Jun 10, 2019 62.29 63.03 62.04 62.64 1,330,643 +1.03(+1.68%)
Jun 07, 2019 62.32 62.32 61.34 61.60 1,356,862 -0.68(-1.09%)
Jun 06, 2019 62.42 62.49 61.87 62.28 2,532,904 -0.17(-0.27%)
Jun 05, 2019 61.76 62.66 61.12 62.45 3,053,295 +0.71(+1.15%)
Jun 04, 2019 60.27 61.77 60.04 61.74 3,816,003 +2.30(+3.87%)
Jun 03, 2019 59.00 59.72 58.77 59.44 2,425,396 +0.45(+0.77%)
May 31, 2019 58.79 59.24 58.55 58.99 3,297,548 -0.48(-0.81%)
May 30, 2019 60.03 60.38 58.93 59.47 1,927,099 -0.37(-0.62%)
May 29, 2019 59.19 59.92 58.91 59.85 1,687,211 +0.21(+0.36%)
May 28, 2019 60.60 60.87 59.63 59.63 2,564,270 -1.16(-1.91%)
May 24, 2019 60.69 60.91 60.47 60.79 1,767,598 +0.31(+0.52%)
May 23, 2019 60.97 61.14 60.13 60.48 1,622,913 -1.06(-1.73%)
May 22, 2019 60.93 61.80 60.85 61.54 2,216,482 +0.19(+0.30%)
May 21, 2019 61.05 61.46 61.00 61.36 1,977,697 +0.56(+0.91%)
May 20, 2019 60.09 61.10 60.09 60.80 2,585,041 +0.43(+0.71%)
May 17, 2019 60.04 61.19 60.02 60.37 1,130,979 -0.25(-0.42%)
May 16, 2019 60.03 61.00 60.03 60.63 1,426,045 +0.74(+1.24%)
May 15, 2019 60.02 60.26 59.00 59.88 1,677,502 -0.59(-0.97%)
May 14, 2019 60.28 61.22 60.21 60.47 1,995,566 +0.21(+0.36%)
May 13, 2019 61.14 61.41 60.15 60.25 2,891,549 -1.99(-3.20%)
May 10, 2019 61.34 62.48 60.88 62.24 2,473,550 +0.43(+0.69%)
May 09, 2019 60.80 61.93 60.65 61.81 1,791,726 +0.30(+0.49%)
May 08, 2019 61.99 62.31 61.47 61.51 1,723,772 -0.76(-1.22%)
May 07, 2019 62.53 62.78 61.73 62.27 2,672,785 -1.14(-1.80%)
May 06, 2019 62.78 63.75 62.45 63.41 1,970,349 -0.30(-0.47%)
May 03, 2019 63.35 63.77 63.22 63.72 2,155,497 +0.60(+0.96%)
May 02, 2019 63.26 63.79 62.75 63.11 2,121,667 -0.08(-0.12%)
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.