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 (%)
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%)
Jan 04, 2000 39.22 39.25 36.62 37.31 1,561,623 -2.41(-6.08%)
Dec 31, 1999 39.76 39.90 39.65 39.72 570,479 -0.18(-0.45%)
Dec 30, 1999 39.97 40.05 39.43 39.90 585,738 -0.07(-0.18%)
Dec 29, 1999 39.94 39.97 39.50 39.97 1,237,888 +0.07(+0.18%)
Dec 28, 1999 40.30 41.09 39.90 39.90 909,992 -0.04(-0.09%)
Dec 23, 1999 40.44 40.55 39.94 39.94 839,593 -0.54(-1.34%)
Dec 22, 1999 40.08 40.95 39.83 40.48 2,403,298 +0.36(+0.90%)
Dec 21, 1999 39.76 40.41 39.76 40.12 1,309,502 +1.01(+2.58%)
Dec 17, 1999 39.07 39.36 38.78 39.11 2,538,721 +0.00(+0.00%)
Dec 16, 1999 39.50 39.50 39.00 39.11 1,090,673 -0.40(-1.00%)
Dec 15, 1999 39.86 40.12 39.36 39.50 2,360,122 -0.78(-1.95%)
Dec 14, 1999 40.23 40.80 39.86 40.29 3,074,175 +0.89(+2.26%)
Dec 10, 1999 39.00 39.50 38.89 39.40 1,967,548 +0.11(+0.28%)
Dec 09, 1999 39.61 39.76 39.29 39.29 3,579,977 -0.25(-0.64%)
Dec 08, 1999 40.23 40.30 39.43 39.54 2,287,814 -0.68(-1.70%)
Dec 07, 1999 41.27 41.27 40.08 40.23 3,625,928 -0.24(-0.60%)
Dec 03, 1999 40.55 40.98 40.12 40.47 1,621,098 -0.15(-0.38%)
Dec 02, 1999 40.23 40.62 40.12 40.62 1,020,274 +0.32(+0.81%)
Dec 01, 1999 39.97 41.13 39.97 40.30 1,351,117 +0.32(+0.81%)
Nov 30, 1999 40.37 40.51 39.97 39.97 1,402,096 -0.63(-1.55%)
Nov 24, 1999 41.11 41.11 40.57 40.60 2,665,120 -0.36(-0.88%)
Nov 23, 1999 41.18 41.25 40.93 40.96 1,622,421 -0.65(-1.55%)
Nov 19, 1999 41.61 41.89 41.39 41.61 739,333 +0.07(+0.17%)
Nov 18, 1999 42.40 42.40 41.54 41.54 898,421 -0.97(-2.28%)
Nov 17, 1999 42.32 42.79 42.18 42.50 1,021,615 +0.29(+0.68%)
Nov 16, 1999 42.32 42.58 42.11 42.22 858,692 +1.11(+2.71%)
Nov 12, 1999 41.28 41.43 41.07 41.11 760,068 -0.22(-0.52%)
Nov 11, 1999 41.68 41.93 41.28 41.32 640,011 -0.61(-1.45%)
Nov 10, 1999 42.97 42.97 41.75 41.93 716,157 -1.04(-2.42%)
Nov 09, 1999 43.26 43.26 42.79 42.97 734,105 +0.18(+0.42%)
Nov 05, 1999 42.61 43.02 42.58 42.79 1,039,387 +0.32(+0.76%)
Nov 04, 1999 42.97 42.97 42.36 42.47 1,254,757 -0.47(-1.09%)
Nov 03, 1999 42.04 43.08 42.00 42.93 1,355,298 +0.82(+1.96%)
Nov 02, 1999 42.43 42.43 41.75 42.11 739,856 +0.11(+0.26%)
Oct 29, 1999 42.93 43.01 41.82 42.00 1,682,013 -1.11(-2.58%)
Oct 28, 1999 41.46 43.11 41.43 43.11 2,815,496 +2.51(+6.18%)
Oct 27, 1999 39.71 40.85 39.67 40.60 1,243,955 +0.93(+2.35%)
Oct 26, 1999 39.74 40.21 39.60 39.67 661,793 -0.14(-0.36%)
Oct 25, 1999 40.07 40.07 39.28 39.81 820,881 -0.36(-0.89%)
Oct 22, 1999 39.49 40.35 39.42 40.17 1,535,646 +0.82(+2.10%)
Oct 21, 1999 39.02 39.35 38.52 39.35 789,342 +0.04(+0.09%)
Oct 20, 1999 39.02 39.31 38.81 39.31 1,117,276 +0.39(+1.01%)
Oct 19, 1999 39.46 40.03 38.74 38.92 1,379,867 +0.75(+1.97%)
Oct 18, 1999 36.98 38.16 36.98 38.16 1,014,645 +1.33(+3.60%)
Oct 15, 1999 38.13 38.13 36.84 36.84 969,688 -1.29(-3.39%)
Oct 14, 1999 38.31 38.63 37.77 38.13 1,027,887 -0.39(-1.02%)
Oct 13, 1999 38.74 39.28 38.42 38.52 728,006 -0.93(-2.36%)
Oct 12, 1999 39.74 39.78 38.81 39.46 1,466,817 -0.61(-1.52%)
Oct 11, 1999 40.17 40.32 39.99 40.07 522,569 -0.65(-1.59%)
Oct 08, 1999 39.78 40.71 39.56 40.71 918,285 +1.00(+2.53%)
Oct 07, 1999 40.14 40.14 39.60 39.71 902,777 -0.29(-0.72%)
Oct 06, 1999 39.35 40.03 39.35 39.99 1,154,914 +0.72(+1.83%)
Oct 05, 1999 39.99 40.07 39.20 39.28 1,760,599 -0.14(-0.36%)
Oct 04, 1999 38.38 39.42 38.38 39.42 690,543 +1.04(+2.71%)
Oct 01, 1999 37.84 38.59 37.63 38.38 1,399,035 +0.65(+1.71%)
Sep 30, 1999 37.55 37.81 37.30 37.73 1,381,959 +0.29(+0.77%)
Sep 29, 1999 37.30 37.91 37.20 37.45 750,311 +0.14(+0.38%)
Sep 28, 1999 36.94 37.45 36.94 37.30 1,256,327 +0.32(+0.87%)
Sep 27, 1999 37.70 37.81 36.98 36.98 951,915 -0.43(-1.15%)
Sep 24, 1999 37.05 37.45 37.05 37.41 956,097 +0.36(+0.97%)
Sep 23, 1999 37.45 37.88 37.05 37.05 822,449 -0.47(-1.24%)
Sep 22, 1999 37.27 37.63 37.09 37.52 986,416 +0.36(+0.97%)
Sep 21, 1999 37.45 37.59 37.05 37.16 696,119 -0.79(-2.08%)
Sep 20, 1999 37.91 38.09 37.88 37.95 810,426 -0.07(-0.19%)
Sep 17, 1999 38.16 38.24 37.70 38.02 865,836 -0.14(-0.38%)
Sep 16, 1999 38.24 38.24 37.66 38.16 1,378,474 +0.43(+1.14%)
Sep 15, 1999 37.66 38.38 37.66 37.73 1,124,769 +0.36(+0.96%)
Sep 14, 1999 37.45 37.52 37.30 37.37 866,708 -0.25(-0.67%)
Sep 13, 1999 37.70 37.81 37.23 37.63 630,601 -0.14(-0.38%)
Sep 10, 1999 38.31 38.34 37.59 37.77 496,780 -0.07(-0.19%)
Sep 09, 1999 37.73 37.88 37.66 37.84 1,083,995 +0.18(+0.48%)
Sep 08, 1999 37.16 37.77 36.73 37.66 1,238,726 +0.14(+0.38%)
Sep 07, 1999 38.63 38.63 37.41 37.52 726,438 +0.14(+0.38%)
Sep 02, 1999 37.30 37.41 36.59 37.37 1,189,764 +0.04(+0.10%)
Sep 01, 1999 36.91 37.34 36.91 37.34 671,376 +0.43(+1.17%)
Aug 31, 1999 36.87 37.59 36.80 36.91 1,097,063 +0.14(+0.39%)
Aug 30, 1999 38.45 38.56 36.69 36.77 712,672 -1.56(-4.07%)
Aug 27, 1999 38.00 38.90 38.00 38.32 1,032,322 +0.36(+0.94%)
Aug 26, 1999 38.61 38.93 37.90 37.97 899,735 -0.71(-1.85%)
Aug 25, 1999 38.75 38.75 37.36 38.68 1,140,038 -0.29(-0.73%)
Aug 24, 1999 38.72 39.47 38.47 38.97 1,002,021 +0.21(+0.55%)
Aug 23, 1999 37.75 38.75 37.72 38.75 613,017 +0.86(+2.26%)
Aug 20, 1999 37.22 37.93 37.04 37.90 893,604 +0.68(+1.82%)
Aug 19, 1999 37.50 37.50 36.97 37.22 507,929 -0.29(-0.76%)
Aug 18, 1999 37.79 37.86 37.04 37.50 474,300 -0.43(-1.13%)
Aug 17, 1999 37.36 37.93 37.18 37.93 688,681 +1.07(+2.90%)
Aug 16, 1999 37.29 37.29 36.54 36.86 503,900 -0.39(-1.05%)
Aug 13, 1999 36.29 37.36 36.18 37.25 749,983 +1.32(+3.67%)
Aug 12, 1999 36.26 36.43 35.90 35.93 362,905 -0.32(-0.89%)
Aug 11, 1999 36.04 36.36 35.72 36.26 605,136 +0.36(+0.99%)
Aug 10, 1999 36.72 36.90 35.76 35.90 958,584 -0.68(-1.85%)
Aug 09, 1999 35.83 37.18 35.76 36.58 991,863 +0.89(+2.50%)
Aug 06, 1999 36.29 36.29 35.15 35.68 660,658 -0.64(-1.77%)
Aug 05, 1999 36.61 36.72 35.97 36.33 451,530 -0.21(-0.59%)
Aug 04, 1999 37.18 37.43 36.54 36.54 539,279 -0.64(-1.73%)
Aug 03, 1999 37.00 37.36 36.72 37.18 436,643 +0.14(+0.39%)
Aug 02, 1999 37.18 37.68 36.79 37.04 558,196 +0.21(+0.58%)
Jul 30, 1999 37.25 37.40 36.40 36.83 534,200 -0.39(-1.05%)
Jul 29, 1999 37.33 37.54 36.97 37.22 518,087 -0.54(-1.42%)
Jul 28, 1999 38.61 38.61 37.75 37.75 513,358 -0.36(-0.94%)
Jul 27, 1999 37.83 38.18 37.83 38.11 523,692 +0.14(+0.38%)
Jul 26, 1999 37.40 38.47 37.36 37.97 519,137 +0.21(+0.57%)
Jul 23, 1999 38.43 38.54 37.33 37.75 497,770 -0.71(-1.86%)
Jul 22, 1999 38.40 38.79 37.83 38.47 579,388 +0.14(+0.37%)
Jul 21, 1999 38.86 39.00 38.04 38.32 339,612 -0.50(-1.29%)
Jul 20, 1999 39.75 39.79 38.68 38.82 567,478 -1.14(-2.86%)
Jul 19, 1999 39.75 40.04 39.54 39.97 517,737 +0.00(+0.00%)
Jul 16, 1999 39.57 39.97 39.47 39.97 589,722 +0.54(+1.36%)
Jul 15, 1999 39.40 39.47 39.07 39.43 789,041 +0.39(+1.01%)
Jul 14, 1999 39.54 39.61 38.47 39.04 548,388 -0.32(-0.82%)
Jul 13, 1999 39.54 39.54 38.90 39.36 532,449 -0.18(-0.45%)
Jul 12, 1999 40.39 40.39 39.32 39.54 402,664 -0.86(-2.12%)
Jul 09, 1999 40.07 40.39 39.97 40.39 503,725 +0.32(+0.80%)
Jul 08, 1999 40.14 40.47 39.86 40.07 772,402 -0.18(-0.44%)
Jul 07, 1999 39.97 40.39 39.86 40.25 534,025 +0.29(+0.71%)
Jul 06, 1999 39.89 40.22 39.50 39.97 518,612 +0.07(+0.18%)
Jul 01, 1999 39.40 39.93 38.90 39.89 663,284 +0.25(+0.63%)
Jun 30, 1999 38.90 39.86 38.11 39.65 1,023,740 +0.50(+1.28%)
Jun 29, 1999 38.86 39.25 38.50 39.15 559,948 +0.39(+1.01%)
Jun 28, 1999 38.36 39.18 38.36 38.75 617,046 +0.54(+1.40%)
Jun 25, 1999 37.75 38.43 37.75 38.22 482,181 +0.61(+1.61%)
Jun 24, 1999 38.25 38.25 37.29 37.61 628,080 -1.00(-2.59%)
Jun 23, 1999 39.04 39.04 37.79 38.61 610,215 -0.50(-1.28%)
Jun 22, 1999 39.25 39.40 38.68 39.11 713,027 -0.18(-0.45%)
Jun 21, 1999 38.50 39.29 38.32 39.29 635,612 +0.64(+1.66%)
Jun 18, 1999 38.32 38.72 38.15 38.65 962,437 +0.32(+0.84%)
Jun 17, 1999 37.54 38.36 37.54 38.32 499,347 +0.75(+1.99%)
Jun 16, 1999 37.25 37.79 37.18 37.58 721,959 +0.75(+2.03%)
Jun 15, 1999 36.83 37.36 36.61 36.83 690,782 +0.25(+0.68%)
Jun 14, 1999 36.65 36.83 36.33 36.58 684,653 -0.04(-0.10%)
Jun 11, 1999 36.90 37.11 36.33 36.61 706,371 -0.32(-0.87%)
Jun 10, 1999 37.58 37.58 36.54 36.93 517,386 -0.68(-1.80%)
Jun 09, 1999 38.07 38.54 37.50 37.61 631,407 -0.61(-1.59%)
Jun 08, 1999 38.50 38.50 37.90 38.22 520,014 -0.29(-0.74%)
Jun 07, 1999 37.90 38.97 37.86 38.50 600,407 +0.18(+0.47%)
Jun 04, 1999 38.32 38.50 37.75 38.32 456,435 -0.11(-0.28%)
Jun 03, 1999 38.11 38.54 38.07 38.43 535,602 +0.36(+0.94%)
Jun 02, 1999 38.04 38.29 37.58 38.07 513,008 +0.18(+0.47%)
Jun 01, 1999 38.40 38.40 37.47 37.90 612,492 +0.07(+0.19%)
May 27, 1999 38.25 38.25 37.68 37.83 1,135,659 -0.77(-1.99%)
May 26, 1999 37.49 38.70 37.14 38.59 906,263 +1.24(+3.33%)
May 25, 1999 37.81 38.27 37.35 37.35 908,024 -0.53(-1.41%)
May 24, 1999 37.85 38.27 37.35 37.88 583,226 -0.11(-0.28%)
May 21, 1999 37.92 37.99 37.06 37.99 875,456 -0.21(-0.56%)
May 20, 1999 38.45 38.49 37.92 38.20 776,168 -0.07(-0.19%)
May 19, 1999 38.17 38.38 37.78 38.27 654,524 +0.11(+0.28%)
May 18, 1999 38.34 38.66 37.53 38.17 825,812 -0.46(-1.19%)
May 17, 1999 38.63 38.84 38.27 38.63 572,135 -0.21(-0.55%)
May 14, 1999 40.22 40.22 38.73 38.84 639,912 -1.53(-3.78%)
May 13, 1999 39.66 40.47 39.51 40.37 1,080,369 +0.71(+1.79%)
May 12, 1999 39.51 39.80 38.95 39.66 731,101 +0.00(+0.00%)
May 11, 1999 39.66 39.98 39.27 39.66 591,852 -0.14(-0.36%)
May 10, 1999 40.19 40.30 39.66 39.80 382,010 -0.53(-1.32%)
May 07, 1999 40.19 40.54 39.76 40.33 472,320 +0.00(+0.00%)
May 06, 1999 40.19 40.33 39.55 40.33 652,587 -0.25(-0.61%)
May 05, 1999 40.40 40.58 40.05 40.58 626,708 +0.71(+1.78%)
May 04, 1999 41.25 41.25 39.83 39.87 639,384 -1.38(-3.36%)
May 03, 1999 40.62 41.43 40.58 41.25 645,721 +0.64(+1.57%)
Apr 30, 1999 40.58 40.83 39.98 40.62 870,878 -0.11(-0.26%)
Apr 29, 1999 40.62 41.29 40.54 40.72 815,249 +0.11(+0.26%)
Apr 28, 1999 40.26 40.79 40.08 40.62 819,299 +0.28(+0.70%)
Apr 27, 1999 39.20 40.33 39.16 40.33 811,376 +1.10(+2.81%)
Apr 26, 1999 39.91 39.91 39.12 39.23 730,221 -0.82(-2.04%)
Apr 23, 1999 40.15 40.47 39.83 40.05 371,799 -0.18(-0.44%)
Apr 22, 1999 40.58 40.58 39.80 40.22 554,708 -0.43(-1.05%)
Apr 21, 1999 40.51 40.83 39.69 40.65 886,195 +0.14(+0.35%)
Apr 20, 1999 40.08 40.54 39.76 40.51 567,206 +0.28(+0.71%)
Apr 19, 1999 39.76 41.29 39.69 40.22 1,125,436 +0.46(+1.16%)
Apr 16, 1999 39.91 39.94 39.20 39.76 642,552 -0.21(-0.53%)
Apr 15, 1999 40.19 40.26 39.76 39.98 830,213 -0.64(-1.57%)
Apr 14, 1999 40.62 41.47 40.58 40.62 1,138,815 +0.07(+0.18%)
Apr 13, 1999 39.69 40.97 39.69 40.54 1,978,711 +0.99(+2.51%)
Apr 12, 1999 38.95 39.62 38.91 39.55 894,997 +0.43(+1.09%)
Apr 09, 1999 39.12 39.20 38.56 39.12 837,431 +0.14(+0.36%)
Apr 08, 1999 37.85 38.98 37.63 38.98 920,171 +1.46(+3.88%)
Apr 07, 1999 37.56 37.70 37.21 37.53 1,236,694 +0.50(+1.34%)
Apr 06, 1999 36.99 37.35 36.78 37.03 785,499 -0.25(-0.67%)
Apr 05, 1999 36.57 37.35 36.39 37.28 1,255,355 +1.14(+3.14%)
Apr 02, 1999 36.92 36.92 35.82 36.14 1,336,510 +0.78(+2.21%)
Apr 01, 1999 35.75 35.89 34.33 35.36 1,478,576 -0.25(-0.70%)
Mar 31, 1999 37.14 37.14 35.54 35.61 937,951 -1.70(-4.57%)
Mar 30, 1999 35.86 37.38 35.86 37.31 1,005,375 +1.38(+3.85%)
Mar 26, 1999 36.35 36.60 35.86 35.93 764,726 -0.14(-0.39%)
Mar 25, 1999 36.57 36.64 35.86 36.07 753,635 -0.36(-0.97%)
Mar 24, 1999 37.70 37.70 36.14 36.43 920,875 -1.21(-3.21%)
Mar 23, 1999 38.06 38.06 37.46 37.63 677,057 -1.06(-2.75%)
Mar 19, 1999 37.81 38.91 37.81 38.70 842,888 +0.82(+2.16%)
Mar 18, 1999 38.38 38.38 37.60 37.88 820,707 -0.53(-1.39%)
Mar 17, 1999 39.73 39.73 38.41 38.41 777,929 -1.17(-2.96%)
Mar 16, 1999 39.27 39.76 39.27 39.59 877,921 +0.32(+0.81%)
Mar 12, 1999 39.27 39.59 38.88 39.27 752,930 +0.11(+0.27%)
Mar 11, 1999 39.37 39.44 38.95 39.16 965,414 -0.11(-0.27%)
Mar 10, 1999 38.88 39.55 38.59 39.27 795,532 +0.25(+0.64%)
Mar 09, 1999 38.88 39.12 38.70 39.02 620,899 +0.96(+2.52%)
Mar 05, 1999 38.06 38.17 37.74 38.06 646,777 +0.11(+0.28%)
Mar 04, 1999 37.70 37.95 37.42 37.95 1,048,681 +0.07(+0.19%)
Mar 03, 1999 38.98 39.09 37.81 37.88 875,631 -0.96(-2.47%)
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.