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 29, 2000 37.36 38.21 37.36 37.84 1,602,591 +0.15(+0.39%)
Dec 28, 2000 37.84 38.03 37.25 37.69 1,903,128 -0.37(-0.97%)
Dec 27, 2000 36.88 38.06 36.80 38.06 1,411,216 +2.11(+5.88%)
Dec 22, 2000 35.02 35.95 34.47 35.95 2,843,827 +0.85(+2.43%)
Dec 21, 2000 32.87 35.13 32.72 35.10 4,046,823 +1.37(+4.07%)
Dec 20, 2000 32.80 34.65 32.76 33.72 3,043,793 +0.48(+1.45%)
Dec 19, 2000 32.05 33.32 31.57 33.24 2,627,690 +2.04(+6.54%)
Dec 15, 2000 31.02 31.20 30.27 31.20 1,642,179 -0.26(-0.83%)
Dec 14, 2000 32.35 32.39 31.28 31.46 1,179,747 -0.33(-1.05%)
Dec 13, 2000 31.91 32.35 31.46 31.79 1,316,370 -0.59(-1.83%)
Dec 12, 2000 31.31 32.50 30.79 32.39 2,014,315 +2.08(+6.85%)
Dec 08, 2000 30.01 30.90 29.38 30.31 1,907,172 +0.30(+0.99%)
Dec 07, 2000 30.35 31.76 29.61 30.01 4,120,106 -0.37(-1.22%)
Dec 06, 2000 29.72 30.76 29.20 30.39 1,838,607 +0.67(+2.25%)
Dec 05, 2000 29.68 29.75 29.09 29.72 1,115,563 -0.45(-1.48%)
Dec 01, 2000 30.42 30.76 29.01 30.16 1,899,254 -0.11(-0.37%)
Nov 30, 2000 28.57 30.27 28.53 30.27 1,591,808 +1.63(+5.69%)
Nov 29, 2000 28.20 29.16 28.06 28.64 1,512,856 +0.44(+1.57%)
Nov 28, 2000 28.06 28.42 27.91 28.20 867,786 +0.44(+1.59%)
Nov 22, 2000 27.39 27.76 26.91 27.76 1,706,545 +0.52(+1.89%)
Nov 21, 2000 27.83 27.87 26.88 27.25 2,258,759 -1.29(-4.52%)
Nov 17, 2000 28.20 28.64 28.20 28.53 2,018,046 -0.15(-0.51%)
Nov 16, 2000 29.34 29.38 28.28 28.68 3,396,627 -1.44(-4.77%)
Nov 15, 2000 30.30 30.78 29.82 30.12 1,384,691 -0.11(-0.37%)
Nov 14, 2000 30.34 30.56 29.86 30.23 1,486,544 -0.88(-2.84%)
Nov 10, 2000 29.56 31.11 29.56 31.11 2,562,959 +1.55(+5.23%)
Nov 09, 2000 29.75 29.82 28.98 29.56 1,417,453 +0.07(+0.25%)
Nov 08, 2000 29.31 29.53 29.12 29.49 2,281,506 +0.33(+1.14%)
Nov 07, 2000 28.75 29.16 28.72 29.16 1,234,118 +0.52(+1.80%)
Nov 03, 2000 28.53 29.31 28.53 28.64 1,254,319 +0.18(+0.65%)
Nov 02, 2000 28.72 29.12 28.17 28.46 1,500,293 -0.29(-1.02%)
Nov 01, 2000 28.42 28.87 27.72 28.75 1,051,971 +0.22(+0.77%)
Oct 31, 2000 27.61 28.68 27.61 28.53 1,097,635 +1.40(+5.16%)
Oct 27, 2000 26.40 27.28 26.40 27.13 1,312,206 +0.59(+2.22%)
Oct 26, 2000 26.80 26.91 26.14 26.55 1,491,636 -0.48(-1.77%)
Oct 25, 2000 26.69 27.39 26.66 27.02 1,023,791 +0.37(+1.38%)
Oct 24, 2000 26.40 26.77 26.36 26.66 1,257,374 +0.74(+2.84%)
Oct 23, 2000 26.21 26.21 25.77 25.92 1,092,711 -0.29(-1.12%)
Oct 20, 2000 26.14 26.40 26.14 26.21 1,054,517 -0.22(-0.84%)
Oct 19, 2000 25.85 26.77 25.85 26.44 1,127,172 +0.63(+2.43%)
Oct 18, 2000 25.51 26.29 24.52 25.81 1,805,343 -0.04(-0.14%)
Oct 17, 2000 26.99 27.43 25.81 25.85 1,427,977 -1.18(-4.36%)
Oct 16, 2000 26.55 27.13 26.21 27.02 1,702,812 +0.48(+1.80%)
Oct 13, 2000 25.29 26.69 25.26 26.55 1,909,573 +1.47(+5.87%)
Oct 12, 2000 26.44 26.66 25.04 25.07 1,581,266 -1.44(-5.42%)
Oct 11, 2000 27.13 27.32 25.85 26.51 1,558,858 -0.63(-2.31%)
Oct 10, 2000 27.69 27.72 26.95 27.13 3,112,117 -0.63(-2.25%)
Oct 09, 2000 28.46 28.46 27.61 27.76 924,145 -0.55(-1.95%)
Oct 06, 2000 29.23 29.23 28.02 28.31 1,281,139 -0.70(-2.41%)
Oct 05, 2000 29.71 30.67 29.01 29.01 1,503,179 -0.81(-2.72%)
Oct 04, 2000 29.97 30.82 29.56 29.82 1,075,907 -0.22(-0.74%)
Oct 03, 2000 29.56 30.37 29.49 30.04 1,009,193 +0.55(+1.87%)
Oct 02, 2000 29.38 29.68 29.12 29.49 1,674,802 +0.11(+0.38%)
Sep 29, 2000 29.90 30.26 29.27 29.38 1,712,827 -0.55(-1.84%)
Sep 28, 2000 28.83 30.34 28.83 29.93 1,687,873 +1.10(+3.83%)
Sep 27, 2000 28.50 28.87 27.80 28.83 1,718,259 +0.18(+0.64%)
Sep 26, 2000 29.05 29.12 28.50 28.64 1,360,246 -0.52(-1.77%)
Sep 25, 2000 29.12 29.31 28.68 29.16 1,006,477 +0.11(+0.38%)
Sep 22, 2000 29.42 29.45 28.64 29.05 1,949,805 -0.37(-1.25%)
Sep 21, 2000 29.42 29.42 28.53 29.42 1,617,933 +0.15(+0.50%)
Sep 20, 2000 29.82 29.82 28.68 29.27 949,948 -0.41(-1.36%)
Sep 19, 2000 29.20 29.86 29.01 29.68 1,021,754 +0.44(+1.51%)
Sep 18, 2000 30.19 30.19 29.16 29.23 1,050,613 -0.55(-1.85%)
Sep 15, 2000 30.34 30.60 29.75 29.79 1,695,682 -0.92(-3.00%)
Sep 14, 2000 31.15 31.18 30.63 30.71 1,237,682 -0.44(-1.42%)
Sep 13, 2000 31.26 31.63 31.07 31.15 828,743 +0.07(+0.24%)
Sep 12, 2000 31.48 31.52 30.74 31.07 1,278,933 -0.44(-1.40%)
Sep 11, 2000 31.30 31.92 31.30 31.52 1,291,325 -0.07(-0.23%)
Sep 08, 2000 30.60 31.59 30.52 31.59 1,331,218 +0.85(+2.75%)
Sep 07, 2000 30.30 30.74 30.26 30.74 1,904,820 +0.44(+1.46%)
Sep 06, 2000 29.34 30.45 29.34 30.30 2,228,882 +1.25(+4.31%)
Sep 05, 2000 28.90 29.45 28.57 29.05 1,090,844 -0.05(-0.16%)
Aug 31, 2000 28.87 29.93 28.87 29.10 1,668,521 -0.10(-0.35%)
Aug 30, 2000 28.94 29.71 28.94 29.20 598,555 +0.14(+0.50%)
Aug 29, 2000 29.34 29.38 28.83 29.05 473,235 -0.44(-1.49%)
Aug 28, 2000 29.23 29.89 29.23 29.49 729,094 +0.18(+0.62%)
Aug 25, 2000 29.45 29.49 29.16 29.31 573,800 -0.04(-0.12%)
Aug 24, 2000 29.31 29.60 29.09 29.34 700,532 -0.26(-0.86%)
Aug 23, 2000 29.89 30.00 29.31 29.60 780,060 -0.44(-1.46%)
Aug 22, 2000 29.20 30.08 29.20 30.04 1,465,714 +0.51(+1.73%)
Aug 21, 2000 29.53 29.64 29.23 29.53 966,994 +0.15(+0.50%)
Aug 18, 2000 29.86 29.93 29.34 29.38 1,182,320 -0.62(-2.07%)
Aug 17, 2000 30.70 30.70 29.86 30.00 1,177,018 -0.69(-2.26%)
Aug 16, 2000 31.03 31.06 30.59 30.70 2,077,653 -0.29(-0.94%)
Aug 15, 2000 31.14 31.14 30.59 30.99 1,302,040 -0.29(-0.93%)
Aug 14, 2000 31.03 31.28 30.55 31.28 695,231 +0.11(+0.35%)
Aug 11, 2000 30.99 31.35 30.99 31.17 886,612 -0.04(-0.12%)
Aug 10, 2000 31.17 31.57 30.81 31.21 922,185 +0.04(+0.12%)
Aug 09, 2000 31.03 31.17 30.22 31.17 866,772 +0.04(+0.12%)
Aug 08, 2000 30.44 31.21 30.18 31.14 1,431,337 +0.62(+2.04%)
Aug 07, 2000 30.51 30.55 29.45 30.51 1,744,661 +0.00(+0.00%)
Aug 04, 2000 29.60 30.62 29.60 30.51 976,059 +1.21(+4.11%)
Aug 03, 2000 28.28 29.42 28.21 29.31 984,439 +1.02(+3.62%)
Aug 02, 2000 28.54 28.69 28.14 28.28 1,091,674 -0.11(-0.39%)
Aug 01, 2000 28.03 28.50 28.03 28.39 1,354,716 +0.40(+1.44%)
Jul 31, 2000 28.36 28.69 27.85 27.99 1,297,935 -0.26(-0.91%)
Jul 28, 2000 28.39 28.72 28.14 28.25 2,226,107 -0.15(-0.51%)
Jul 27, 2000 28.25 28.91 28.25 28.39 1,776,301 +0.07(+0.26%)
Jul 26, 2000 28.83 28.91 28.10 28.32 2,280,836 -0.58(-2.02%)
Jul 25, 2000 28.69 28.94 28.58 28.91 1,154,442 +0.18(+0.64%)
Jul 24, 2000 28.39 29.16 28.03 28.72 1,063,283 +0.48(+1.68%)
Jul 21, 2000 28.36 28.69 28.21 28.25 2,205,241 -0.15(-0.51%)
Jul 20, 2000 27.41 28.47 27.41 28.39 1,691,300 +1.10(+4.02%)
Jul 19, 2000 27.41 27.66 27.19 27.30 1,080,387 +0.11(+0.40%)
Jul 18, 2000 27.41 27.48 26.90 27.19 1,342,060 -0.15(-0.53%)
Jul 17, 2000 27.88 27.88 26.75 27.33 3,038,834 -0.62(-2.22%)
Jul 14, 2000 27.77 28.43 27.77 27.96 1,388,409 +0.11(+0.39%)
Jul 13, 2000 28.21 28.28 27.41 27.85 1,256,375 -0.66(-2.31%)
Jul 12, 2000 28.14 28.91 28.10 28.50 1,428,943 +0.40(+1.43%)
Jul 11, 2000 28.28 28.50 27.99 28.10 897,214 -0.15(-0.52%)
Jul 10, 2000 28.80 28.94 28.25 28.25 694,888 -0.55(-1.90%)
Jul 07, 2000 28.58 28.87 28.28 28.80 1,301,697 +0.77(+2.74%)
Jul 06, 2000 28.21 28.36 27.26 28.03 1,084,149 -0.18(-0.65%)
Jul 05, 2000 27.99 28.87 27.96 28.21 1,267,491 +1.50(+5.61%)
Jun 30, 2000 28.18 28.18 26.35 26.71 2,793,750 -1.53(-5.43%)
Jun 29, 2000 28.58 28.65 28.03 28.25 1,361,728 -0.72(-2.49%)
Jun 28, 2000 29.09 29.82 28.80 28.97 1,652,134 +0.03(+0.09%)
Jun 27, 2000 29.09 29.31 28.80 28.94 976,230 +0.07(+0.25%)
Jun 26, 2000 28.76 29.45 28.65 28.87 1,130,669 +0.15(+0.51%)
Jun 23, 2000 29.23 29.64 28.65 28.72 1,005,305 -0.44(-1.50%)
Jun 22, 2000 28.32 29.16 28.18 29.16 1,262,702 +0.99(+3.50%)
Jun 21, 2000 29.09 29.09 28.03 28.18 1,067,046 -0.66(-2.28%)
Jun 20, 2000 30.18 30.22 28.69 28.83 1,150,679 -0.66(-2.23%)
Jun 19, 2000 28.80 30.11 28.76 29.49 2,299,649 +0.66(+2.28%)
Jun 16, 2000 30.40 30.66 28.10 28.83 5,343,957 -2.67(-8.47%)
Jun 15, 2000 30.40 31.65 29.56 31.50 4,400,222 -2.52(-7.41%)
Jun 14, 2000 34.39 34.75 33.95 34.02 1,692,668 -0.51(-1.48%)
Jun 13, 2000 34.79 34.86 34.28 34.53 966,652 -0.31(-0.89%)
Jun 12, 2000 34.72 35.15 34.68 34.84 550,369 +0.20(+0.58%)
Jun 09, 2000 35.89 36.25 34.39 34.64 1,211,566 -1.17(-3.27%)
Jun 08, 2000 36.40 36.43 35.45 35.81 873,784 -0.66(-1.80%)
Jun 07, 2000 35.48 36.69 35.48 36.47 825,896 +1.02(+2.89%)
Jun 06, 2000 36.40 36.40 34.64 35.45 1,467,938 -1.53(-4.15%)
Jun 05, 2000 38.22 38.22 36.43 36.98 1,381,396 -1.35(-3.53%)
Jun 02, 2000 36.84 38.59 36.80 38.33 2,585,950 +2.30(+6.39%)
Jun 01, 2000 34.57 36.51 34.57 36.03 2,171,548 +1.10(+3.14%)
May 31, 2000 34.86 35.19 34.31 34.94 767,404 -0.04(-0.10%)
May 30, 2000 34.50 35.23 34.42 34.97 2,040,198 +1.45(+4.34%)
May 25, 2000 34.10 34.43 33.12 33.52 1,446,757 -0.58(-1.70%)
May 24, 2000 33.34 34.68 33.34 34.10 1,297,538 +1.20(+3.64%)
May 23, 2000 32.25 33.45 32.25 32.90 962,094 +0.58(+1.80%)
May 22, 2000 31.23 32.32 31.23 32.32 880,170 +1.20(+3.85%)
May 19, 2000 31.88 31.88 30.79 31.12 876,211 -0.47(-1.49%)
May 18, 2000 30.94 32.07 30.94 31.59 914,420 +0.54(+1.75%)
May 17, 2000 30.87 31.30 30.25 31.05 698,077 -0.22(-0.70%)
May 16, 2000 31.74 32.25 31.19 31.27 1,166,218 -0.58(-1.82%)
May 15, 2000 31.88 32.14 31.56 31.85 1,211,311 +0.80(+2.57%)
May 12, 2000 30.69 31.59 30.32 31.05 933,180 +0.94(+3.14%)
May 11, 2000 29.85 30.98 29.85 30.10 763,479 +0.80(+2.73%)
May 10, 2000 29.92 30.32 29.20 29.31 1,118,715 -0.87(-2.89%)
May 09, 2000 29.60 30.61 29.60 30.18 1,111,142 +0.51(+1.71%)
May 08, 2000 28.54 30.14 28.54 29.67 673,982 +1.02(+3.55%)
May 05, 2000 28.51 29.20 28.29 28.65 638,012 -0.07(-0.25%)
May 04, 2000 29.41 29.41 28.47 28.72 621,317 -0.54(-1.86%)
May 03, 2000 30.00 30.76 29.16 29.27 1,098,406 -0.94(-3.13%)
May 02, 2000 29.92 30.54 29.70 30.21 752,293 +0.29(+0.97%)
May 01, 2000 30.43 30.58 29.49 29.92 1,445,208 +0.44(+1.48%)
Apr 28, 2000 31.12 31.16 29.16 29.49 1,491,161 -1.45(-4.69%)
Apr 27, 2000 31.38 31.45 30.36 30.94 669,164 -0.98(-3.07%)
Apr 26, 2000 33.19 33.19 31.88 31.92 771,053 -1.34(-4.04%)
Apr 25, 2000 33.26 33.88 32.72 33.26 908,224 +0.91(+2.81%)
Apr 24, 2000 31.81 33.08 31.56 32.36 758,488 +0.65(+2.06%)
Apr 20, 2000 31.70 31.92 31.30 31.70 761,242 +0.58(+1.87%)
Apr 19, 2000 32.10 32.10 30.39 31.12 834,733 -1.09(-3.38%)
Apr 18, 2000 31.19 32.21 31.19 32.21 744,031 +0.58(+1.84%)
Apr 17, 2000 31.05 32.07 30.79 31.63 1,009,597 +0.98(+3.20%)
Apr 14, 2000 33.55 33.55 30.54 30.65 1,592,190 -3.05(-9.05%)
Apr 13, 2000 34.83 34.83 33.37 33.70 987,223 -1.02(-2.93%)
Apr 12, 2000 33.77 35.66 33.77 34.72 2,299,908 +1.42(+4.25%)
Apr 11, 2000 33.48 33.59 33.19 33.30 1,383,420 -0.04(-0.11%)
Apr 10, 2000 32.94 33.88 32.36 33.34 1,052,452 +0.25(+0.77%)
Apr 07, 2000 33.45 33.81 32.97 33.08 728,541 -0.94(-2.77%)
Apr 06, 2000 34.06 34.43 33.30 34.03 562,972 -0.11(-0.32%)
Apr 05, 2000 34.10 34.83 34.06 34.14 1,029,218 -0.11(-0.32%)
Apr 04, 2000 34.57 35.59 33.34 34.24 1,463,280 -0.62(-1.77%)
Apr 03, 2000 34.28 34.93 34.21 34.86 1,281,360 +1.53(+4.58%)
Mar 31, 2000 34.43 34.43 33.19 33.34 922,165 -0.94(-2.75%)
Mar 30, 2000 35.08 35.12 34.21 34.28 961,750 -0.84(-2.38%)
Mar 29, 2000 34.06 35.73 33.81 35.12 3,181,112 +1.02(+2.98%)
Mar 28, 2000 34.97 35.01 33.70 34.10 3,142,215 -1.16(-3.30%)
Mar 24, 2000 33.84 35.41 33.66 35.26 1,169,487 +1.20(+3.52%)
Mar 23, 2000 33.52 34.21 32.83 34.06 795,665 +0.47(+1.41%)
Mar 22, 2000 32.25 34.17 32.25 33.59 1,252,616 +1.38(+4.28%)
Mar 21, 2000 33.05 33.05 31.67 32.21 1,663,444 -0.87(-2.63%)
Mar 17, 2000 31.08 33.77 30.90 33.08 2,496,457 +2.98(+9.89%)
Mar 16, 2000 27.67 30.10 27.53 30.10 2,007,664 +2.47(+8.94%)
Mar 15, 2000 27.96 28.47 27.63 27.63 742,482 -0.44(-1.55%)
Mar 14, 2000 27.24 28.43 27.20 28.07 1,165,874 +0.11(+0.39%)
Mar 10, 2000 27.74 28.14 27.42 27.96 1,639,692 +0.29(+1.05%)
Mar 09, 2000 27.85 27.93 27.49 27.67 1,142,467 -0.47(-1.68%)
Mar 08, 2000 29.27 29.27 28.11 28.14 986,879 -1.20(-4.08%)
Mar 07, 2000 29.20 29.63 29.01 29.34 803,410 +0.25(+0.87%)
Mar 03, 2000 29.45 29.45 28.76 29.09 888,776 -0.40(-1.35%)
Mar 02, 2000 29.05 29.56 28.69 29.49 1,047,634 -0.04(-0.12%)
Mar 01, 2000 29.56 29.63 28.94 29.52 1,559,317 -0.18(-0.61%)
Feb 29, 2000 29.01 30.14 29.01 29.70 985,330 +1.09(+3.79%)
Feb 25, 2000 29.30 29.30 28.08 28.62 1,211,012 -0.58(-1.98%)
Feb 24, 2000 29.63 29.70 29.12 29.20 954,729 -0.76(-2.53%)
Feb 23, 2000 29.56 30.13 29.41 29.95 1,107,319 -0.36(-1.19%)
Feb 18, 2000 30.78 30.93 30.06 30.31 1,168,008 -0.22(-0.71%)
Feb 17, 2000 31.14 31.61 30.49 30.53 1,009,176 -0.54(-1.74%)
Feb 16, 2000 30.42 31.21 30.17 31.07 831,097 +0.72(+2.38%)
Feb 15, 2000 31.00 31.21 30.17 30.35 1,117,550 -0.36(-1.17%)
Feb 11, 2000 31.25 32.04 30.57 30.71 2,163,314 -0.43(-1.39%)
Feb 10, 2000 32.30 32.30 31.14 31.14 761,737 -1.23(-3.79%)
Feb 09, 2000 31.29 32.55 31.29 32.37 1,063,450 +1.08(+3.46%)
Feb 08, 2000 31.72 31.79 30.78 31.29 1,065,530 -1.23(-3.77%)
Feb 04, 2000 33.27 33.45 32.08 32.51 1,852,238 -0.79(-2.38%)
Feb 03, 2000 33.99 33.99 33.09 33.30 711,278 -0.76(-2.22%)
Feb 02, 2000 34.31 34.39 33.63 34.06 821,039 -0.29(-0.84%)
Feb 01, 2000 33.38 34.49 33.09 34.35 1,736,582 +0.40(+1.17%)
Jan 28, 2000 33.95 34.60 33.67 33.95 1,112,521 +0.36(+1.07%)
Jan 27, 2000 32.76 34.06 32.37 33.59 1,434,695 +0.83(+2.53%)
Jan 26, 2000 32.87 33.02 32.51 32.76 1,364,296 +0.54(+1.68%)
Jan 25, 2000 33.70 33.81 32.01 32.22 1,138,532 -1.55(-4.59%)
Jan 21, 2000 34.85 34.85 33.67 33.77 987,848 -0.94(-2.70%)
Jan 20, 2000 35.58 36.40 34.67 34.71 1,702,076 -0.90(-2.53%)
Jan 19, 2000 36.04 36.19 35.40 35.61 1,310,542 +0.14(+0.41%)
Jan 14, 2000 35.14 35.83 35.03 35.47 1,121,885 +0.79(+2.29%)
Jan 13, 2000 34.17 35.36 34.17 34.67 1,714,213 +0.58(+1.69%)
Jan 12, 2000 34.31 34.31 33.49 34.10 1,913,448 -0.22(-0.63%)
Jan 11, 2000 36.04 36.04 34.24 34.31 1,094,141 -1.69(-4.70%)
Jan 07, 2000 35.32 36.22 35.18 36.01 2,219,322 +0.47(+1.32%)
Jan 06, 2000 36.01 36.19 35.32 35.54 1,585,725 -0.40(-1.10%)
Jan 05, 2000 35.97 36.48 35.54 35.94 1,364,816 -1.37(-3.67%)
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.