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

Sun Life Financial (NY: SLF )

51.67 +0.35 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 10.07 10.11 9.922 9.967 449,529 -0.13(-1.29%)
Mar 30, 2004 9.922 10.11 9.922 10.10 411,530 +0.13(+1.30%)
Mar 29, 2004 9.807 9.981 9.796 9.967 329,870 +0.24(+2.44%)
Mar 26, 2004 9.777 9.844 9.677 9.729 232,850 +0.03(+0.31%)
Mar 25, 2004 9.566 9.733 9.566 9.699 218,296 +0.18(+1.91%)
Mar 24, 2004 9.495 9.610 9.477 9.518 305,346 -0.07(-0.74%)
Mar 23, 2004 9.562 9.607 9.480 9.588 323,672 +0.06(+0.66%)
Mar 22, 2004 9.477 9.581 9.428 9.525 198,623 -0.04(-0.47%)
Mar 19, 2004 9.718 9.833 9.544 9.569 463,544 -0.22(-2.27%)
Mar 18, 2004 9.755 9.885 9.744 9.792 242,282 -0.01(-0.15%)
Mar 17, 2004 9.466 9.855 9.466 9.807 403,714 +0.25(+2.60%)
Mar 16, 2004 9.499 9.785 9.484 9.558 490,494 +0.09(+0.94%)
Mar 15, 2004 9.647 9.647 9.428 9.469 317,743 -0.12(-1.28%)
Mar 12, 2004 9.588 9.629 9.377 9.592 846,237 +0.00(+0.04%)
Mar 11, 2004 9.495 9.685 9.462 9.588 437,132 -0.10(-1.00%)
Mar 10, 2004 9.892 9.929 9.662 9.685 311,275 -0.28(-2.83%)
Mar 09, 2004 9.870 10.00 9.870 9.967 195,119 -0.03(-0.33%)
Mar 08, 2004 9.967 10.13 9.959 10.000 159,814 +0.04(+0.37%)
Mar 05, 2004 9.959 10.04 9.918 9.963 317,473 +0.00(+0.04%)
Mar 04, 2004 10.02 10.05 9.896 9.959 170,864 -0.03(-0.26%)
Mar 03, 2004 9.848 10.01 9.733 9.985 558,408 +0.05(+0.49%)
Mar 02, 2004 10.02 10.06 9.851 9.937 545,742 -0.13(-1.33%)
Mar 01, 2004 10.09 10.24 9.989 10.07 506,125 -0.05(-0.48%)
Feb 27, 2004 9.896 10.13 9.870 10.12 441,714 +0.16(+1.56%)
Feb 26, 2004 9.870 9.963 9.807 9.963 410,991 +0.05(+0.49%)
Feb 25, 2004 9.918 10.00 9.863 9.915 259,261 -0.10(-0.96%)
Feb 24, 2004 9.814 10.06 9.803 10.01 408,026 +0.11(+1.12%)
Feb 23, 2004 9.870 9.944 9.826 9.900 191,616 -0.04(-0.37%)
Feb 20, 2004 9.970 9.970 9.855 9.937 302,651 -0.03(-0.33%)
Feb 19, 2004 10.04 10.08 9.959 9.970 351,970 -0.14(-1.36%)
Feb 18, 2004 10.22 10.32 10.09 10.11 255,757 -0.29(-2.82%)
Feb 17, 2004 10.39 10.51 10.37 10.40 277,587 +0.16(+1.60%)
Feb 13, 2004 10.32 10.35 10.20 10.24 395,090 -0.02(-0.18%)
Feb 12, 2004 10.29 10.33 10.22 10.26 326,367 -0.06(-0.54%)
Feb 11, 2004 10.19 10.38 10.19 10.31 394,820 +0.08(+0.80%)
Feb 10, 2004 10.22 10.24 10.17 10.23 223,956 +0.01(+0.11%)
Feb 09, 2004 10.19 10.24 10.15 10.22 252,523 +0.04(+0.44%)
Feb 06, 2004 10.14 10.20 10.09 10.17 149,034 +0.14(+1.44%)
Feb 05, 2004 10.10 10.17 9.989 10.03 238,509 +0.00(+0.00%)
Feb 04, 2004 10.000 10.09 9.955 10.03 187,573 -0.02(-0.18%)
Feb 03, 2004 10.07 10.12 9.981 10.05 298,339 -0.07(-0.70%)
Feb 02, 2004 9.877 10.20 9.877 10.12 217,757 +0.20(+1.98%)
Jan 30, 2004 9.677 9.948 9.677 9.922 230,424 +0.15(+1.56%)
Jan 29, 2004 9.870 9.870 9.692 9.770 430,125 -0.19(-1.90%)
Jan 28, 2004 9.955 10.11 9.948 9.959 221,530 -0.09(-0.89%)
Jan 27, 2004 9.874 10.09 9.874 10.05 241,204 +0.17(+1.73%)
Jan 26, 2004 9.896 9.896 9.688 9.877 329,870 +0.02(+0.23%)
Jan 23, 2004 10.08 10.09 9.792 9.855 367,062 -0.32(-3.10%)
Jan 22, 2004 10.09 10.26 10.04 10.17 213,984 +0.11(+1.11%)
Jan 21, 2004 10.02 10.11 10.01 10.06 387,274 -0.03(-0.29%)
Jan 20, 2004 10.13 10.14 10.03 10.09 279,743 +0.07(+0.70%)
Jan 16, 2004 9.911 10.02 9.896 10.02 313,970 +0.11(+1.12%)
Jan 15, 2004 9.736 9.922 9.736 9.907 335,799 +0.13(+1.37%)
Jan 14, 2004 9.495 9.826 9.495 9.774 347,388 +0.13(+1.35%)
Jan 13, 2004 9.640 9.699 9.614 9.644 249,828 +0.03(+0.31%)
Jan 12, 2004 9.595 9.625 9.536 9.614 228,538 +0.02(+0.19%)
Jan 09, 2004 9.480 9.647 9.480 9.595 373,530 +0.09(+0.94%)
Jan 08, 2004 9.339 9.569 9.336 9.506 240,935 +0.12(+1.26%)
Jan 07, 2004 9.276 9.395 9.276 9.388 256,296 +0.09(+0.96%)
Jan 06, 2004 9.462 9.462 9.273 9.299 421,501 -0.20(-2.15%)
Jan 05, 2004 9.558 9.599 9.395 9.503 429,317 +0.03(+0.31%)
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.