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 (%)
Mar 31, 2009 8.832 9.462 8.564 9.249 15,360,886 +0.70(+8.20%)
Mar 30, 2009 9.391 9.517 8.422 8.548 16,843,652 -1.36(-13.75%)
Mar 27, 2009 10.28 10.49 9.832 9.911 14,551,216 -0.70(-6.61%)
Mar 26, 2009 10.60 10.69 9.706 10.61 16,404,738 +0.39(+3.78%)
Mar 25, 2009 10.60 10.83 9.486 10.23 17,031,886 +0.05(+0.46%)
Mar 24, 2009 10.55 11.02 9.998 10.18 16,459,951 -0.94(-8.43%)
Mar 23, 2009 10.37 11.15 10.01 11.12 19,999,832 +1.62(+17.10%)
Mar 20, 2009 10.04 10.18 9.249 9.494 14,676,366 -0.48(-4.82%)
Mar 19, 2009 11.31 11.72 9.856 9.974 17,993,868 -1.20(-10.72%)
Mar 18, 2009 9.265 11.42 9.186 11.17 29,475,090 +1.60(+16.71%)
Mar 17, 2009 9.037 9.620 8.666 9.572 17,063,364 +0.53(+5.84%)
Mar 16, 2009 9.998 10.21 8.989 9.045 21,580,458 -0.58(-5.98%)
Mar 13, 2009 10.26 10.38 9.139 9.620 20,023,182 -0.67(-6.51%)
Mar 12, 2009 8.824 10.66 8.532 10.29 23,888,378 +1.45(+16.40%)
Mar 11, 2009 9.234 9.635 8.603 8.840 19,148,654 -0.08(-0.88%)
Mar 10, 2009 8.690 8.926 8.320 8.918 24,082,706 +0.97(+12.19%)
Mar 09, 2009 7.099 8.469 7.051 7.949 20,424,656 +0.22(+2.85%)
Mar 06, 2009 8.288 8.517 7.532 7.729 18,116,860 -0.87(-10.16%)
Mar 05, 2009 8.863 9.123 8.044 8.603 18,154,178 +0.06(+0.65%)
Mar 04, 2009 9.139 9.336 8.328 8.548 17,939,922 -0.17(-1.99%)
Mar 03, 2009 9.021 9.793 8.485 8.722 23,115,392 -0.59(-6.36%)
Mar 02, 2009 9.617 10.44 9.046 9.314 21,683,296 -0.89(-8.71%)
Feb 27, 2009 9.478 11.11 9.273 10.20 64,675,624 +1.62(+18.81%)
Feb 26, 2009 7.221 9.360 6.706 8.588 46,253,736 +1.30(+17.77%)
Feb 25, 2009 6.206 7.448 6.058 7.292 35,154,440 +1.14(+18.53%)
Feb 24, 2009 6.074 6.581 5.863 6.152 32,344,362 -0.47(-7.05%)
Feb 23, 2009 6.534 7.080 6.308 6.618 30,064,646 +1.39(+26.53%)
Feb 20, 2009 6.097 6.214 5.223 5.231 19,734,608 -0.59(-10.19%)
Feb 19, 2009 5.715 6.089 5.363 5.824 22,695,324 +0.27(+4.92%)
Feb 18, 2009 6.269 6.355 5.402 5.551 29,163,582 -0.42(-7.05%)
Feb 17, 2009 6.744 6.837 5.812 5.972 27,108,380 -1.25(-17.31%)
Feb 13, 2009 7.713 7.799 6.706 7.221 31,784,342 -0.65(-8.23%)
Feb 12, 2009 7.549 8.260 7.260 7.869 32,604,900 +0.80(+11.26%)
Feb 11, 2009 10.04 10.15 6.854 7.073 48,966,976 -0.54(-7.05%)
Feb 10, 2009 10.80 10.92 7.374 7.609 45,515,760 -2.84(-27.17%)
Feb 09, 2009 10.42 11.46 9.927 10.45 18,219,998 +2.34(+28.81%)
Feb 06, 2009 7.737 8.525 7.237 8.111 25,170,444 +0.33(+4.21%)
Feb 05, 2009 7.979 8.627 7.627 7.783 20,490,990 -0.04(-0.50%)
Feb 04, 2009 9.493 9.501 6.901 7.823 37,925,452 -1.51(-16.15%)
Feb 03, 2009 9.540 9.688 8.970 9.329 11,068,806 -0.71(-7.05%)
Feb 02, 2009 10.26 10.42 9.650 10.04 10,288,623 -0.39(-3.70%)
Jan 30, 2009 11.09 11.39 10.35 10.42 13,721,589 -1.41(-11.88%)
Jan 29, 2009 11.79 11.97 11.19 11.83 18,924,556 +1.64(+16.09%)
Jan 28, 2009 10.76 10.99 10.13 10.19 13,706,987 -0.35(-3.33%)
Jan 27, 2009 11.57 12.36 10.32 10.54 18,853,080 -0.80(-7.05%)
Jan 26, 2009 12.45 13.30 11.10 11.34 17,524,308 +0.76(+7.19%)
Jan 23, 2009 11.11 11.80 10.40 10.58 21,657,140 -1.30(-10.91%)
Jan 22, 2009 12.80 13.00 11.49 11.87 25,631,574 +0.11(+0.93%)
Jan 21, 2009 14.05 15.00 11.68 11.77 21,811,492 -0.89(-7.05%)
Jan 20, 2009 15.12 16.14 12.56 12.66 20,274,208 -3.65(-22.39%)
Jan 16, 2009 17.75 17.96 15.63 16.31 14,265,211 -1.74(-9.65%)
Jan 15, 2009 18.12 18.66 17.62 18.05 7,025,969 -0.74(-3.95%)
Jan 14, 2009 18.30 19.24 17.96 18.79 7,506,826 +0.31(+1.69%)
Jan 13, 2009 19.70 19.99 18.25 18.48 8,916,093 -1.40(-7.05%)
Jan 12, 2009 21.20 21.51 19.64 19.88 8,287,552 -1.32(-6.24%)
Jan 09, 2009 21.08 21.46 20.76 21.20 5,645,394 +0.37(+1.80%)
Jan 08, 2009 21.59 22.18 20.76 20.83 5,123,804 -1.26(-5.72%)
Jan 07, 2009 21.98 22.22 21.47 22.09 6,520,390 +0.33(+1.51%)
Jan 06, 2009 23.01 23.01 21.60 21.77 7,139,331 -1.65(-7.05%)
Jan 05, 2009 24.75 24.76 23.24 23.42 6,636,038 -1.71(-6.82%)
Jan 02, 2009 25.15 25.35 24.43 25.13 0 +2.07(+8.97%)
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.