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, 2004 45.27 45.35 45.13 45.22 932,836 -0.05(-0.11%)
Mar 30, 2004 44.80 45.34 44.79 45.28 910,302 -13.41(-22.86%)
Mar 29, 2004 58.08 58.78 58.06 58.69 702,715 +13.74(+30.56%)
Mar 26, 2004 44.58 45.07 44.53 44.95 1,151,691 +0.52(+1.17%)
Mar 25, 2004 44.46 44.58 44.29 44.43 1,507,601 -0.03(-0.06%)
Mar 24, 2004 44.69 44.87 44.46 44.46 1,273,466 +0.03(+0.07%)
Mar 23, 2004 44.70 44.70 44.08 44.43 1,591,408 -13.16(-22.86%)
Mar 22, 2004 57.94 57.94 57.15 57.59 1,227,668 +11.98(+26.28%)
Mar 19, 2004 45.78 45.89 45.43 45.61 1,354,803 -0.17(-0.37%)
Mar 18, 2004 45.83 45.97 45.67 45.78 1,225,620 +0.08(+0.17%)
Mar 17, 2004 45.45 45.81 45.32 45.70 1,264,515 +0.63(+1.41%)
Mar 16, 2004 45.55 45.57 44.97 45.06 1,271,151 -13.35(-22.86%)
Mar 15, 2004 59.04 59.07 58.29 58.41 980,610 +13.54(+30.17%)
Mar 12, 2004 45.42 46.07 44.80 44.87 2,355,088 -0.74(-1.62%)
Mar 11, 2004 46.75 46.75 45.60 45.61 2,407,409 -1.09(-2.33%)
Mar 10, 2004 47.07 47.17 46.55 46.70 1,256,488 -0.33(-0.70%)
Mar 09, 2004 47.48 47.48 47.03 47.03 963,241 -13.93(-22.86%)
Mar 08, 2004 61.55 61.55 60.97 60.97 743,078 +13.48(+28.39%)
Mar 05, 2004 47.62 47.95 47.45 47.49 1,289,363 -0.25(-0.53%)
Mar 04, 2004 46.80 47.84 46.79 47.74 1,177,929 +0.94(+2.01%)
Mar 03, 2004 47.30 47.33 46.66 46.80 1,365,453 -0.50(-1.05%)
Mar 02, 2004 47.13 47.75 47.05 47.30 1,120,051 -14.01(-22.86%)
Mar 01, 2004 61.09 61.90 60.99 61.31 867,380 +14.34(+30.52%)
Feb 27, 2004 47.40 47.49 46.84 46.97 1,291,678 -0.38(-0.79%)
Feb 26, 2004 47.54 47.54 47.01 47.35 721,351 -0.07(-0.15%)
Feb 25, 2004 47.11 47.61 47.01 47.42 1,153,044 +0.22(+0.46%)
Feb 24, 2004 47.01 47.49 46.98 47.20 889,801 +0.06(+0.12%)
Feb 20, 2004 47.30 47.61 47.07 47.14 753,363 -0.03(-0.05%)
Feb 19, 2004 47.56 47.57 47.04 47.17 630,599 -0.24(-0.52%)
Feb 18, 2004 47.63 47.97 47.41 47.41 889,180 -0.16(-0.34%)
Feb 13, 2004 47.52 47.63 47.32 47.58 646,917 +0.02(+0.04%)
Feb 12, 2004 47.11 47.59 46.85 47.56 1,011,167 +0.46(+0.97%)
Feb 11, 2004 46.98 47.29 46.84 47.10 879,390 +0.24(+0.51%)
Feb 10, 2004 46.94 47.09 46.74 46.86 592,372 +0.62(+1.34%)
Feb 06, 2004 46.33 46.49 45.89 46.24 1,243,329 -0.07(-0.15%)
Feb 05, 2004 46.27 46.71 46.08 46.31 991,120 -0.28(-0.59%)
Feb 04, 2004 46.24 46.69 46.20 46.59 861,364 +0.21(+0.46%)
Feb 03, 2004 46.62 46.75 46.28 46.38 913,888 +0.12(+0.26%)
Jan 30, 2004 46.82 46.82 45.53 46.26 2,098,168 -0.17(-0.37%)
Jan 29, 2004 47.27 47.59 46.36 46.43 1,859,478 -0.78(-1.65%)
Jan 28, 2004 48.10 48.38 46.98 47.21 2,698,777 -1.96(-3.99%)
Jan 27, 2004 47.03 49.33 47.00 49.17 4,016,076 +2.56(+5.49%)
Jan 23, 2004 46.83 46.94 46.46 46.61 1,327,554 -0.16(-0.34%)
Jan 22, 2004 46.80 46.82 46.45 46.77 1,403,078 -0.03(-0.05%)
Jan 21, 2004 46.65 46.82 46.31 46.80 1,865,539 +0.06(+0.12%)
Jan 16, 2004 46.37 47.09 45.52 46.74 3,793,392 +1.69(+3.76%)
Jan 15, 2004 45.05 45.07 44.60 45.05 2,241,133 +0.32(+0.72%)
Jan 14, 2004 45.19 45.27 44.27 44.72 2,100,965 -0.82(-1.81%)
Jan 13, 2004 46.11 46.11 45.18 45.55 1,820,629 -0.03(-0.07%)
Jan 09, 2004 45.34 45.58 45.20 45.58 886,072 +0.24(+0.53%)
Jan 08, 2004 45.74 45.74 45.05 45.34 1,013,963 -0.41(-0.90%)
Jan 07, 2004 45.68 45.82 45.48 45.75 1,084,670 +0.05(+0.11%)
Jan 06, 2004 45.72 45.95 45.23 45.70 941,238 -0.31(-0.67%)
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.