Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&T Bancorp Inc (NQ: STBA )

31.21 +0.11 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2009 8.279 8.487 8.014 8.178 164,147 -0.08(-0.92%)
Sep 29, 2009 8.342 8.458 8.152 8.253 111,615 -0.09(-1.06%)
Sep 28, 2009 8.064 8.430 7.894 8.342 198,234 +0.28(+3.44%)
Sep 25, 2009 8.190 8.386 7.730 8.064 258,354 -0.13(-1.54%)
Sep 24, 2009 8.682 8.764 7.925 8.190 243,463 -0.43(-4.98%)
Sep 23, 2009 8.556 8.884 8.455 8.619 149,991 +0.06(+0.74%)
Sep 22, 2009 8.638 8.752 8.279 8.556 224,032 +0.01(+0.07%)
Sep 21, 2009 8.626 8.790 8.443 8.550 231,080 -0.17(-1.95%)
Sep 18, 2009 8.985 9.074 8.588 8.720 423,413 -0.20(-2.26%)
Sep 17, 2009 9.320 9.421 8.815 8.922 292,119 -0.42(-4.46%)
Sep 16, 2009 8.657 9.686 8.638 9.339 448,654 +0.75(+8.74%)
Sep 15, 2009 8.323 8.670 8.190 8.588 218,629 +0.27(+3.18%)
Sep 14, 2009 8.146 8.342 8.051 8.323 167,545 +0.11(+1.38%)
Sep 11, 2009 8.108 8.348 8.026 8.209 102,139 +0.12(+1.48%)
Sep 10, 2009 8.184 8.190 8.026 8.089 146,164 -0.13(-1.54%)
Sep 09, 2009 8.032 8.367 8.032 8.215 209,352 +0.16(+1.96%)
Sep 08, 2009 8.020 8.146 7.881 8.058 146,860 +0.09(+1.11%)
Sep 04, 2009 7.982 8.133 7.818 7.969 145,787 -0.01(-0.16%)
Sep 03, 2009 7.969 8.159 7.849 7.982 91,401 +0.08(+0.96%)
Sep 02, 2009 8.171 8.304 7.906 7.906 152,102 -0.28(-3.47%)
Sep 01, 2009 8.638 8.802 8.146 8.190 246,508 -0.55(-6.28%)
Aug 31, 2009 8.796 8.878 8.607 8.739 187,976 -0.16(-1.84%)
Aug 28, 2009 9.149 9.181 8.777 8.903 131,593 -0.12(-1.33%)
Aug 27, 2009 9.194 9.231 8.771 9.023 165,004 -0.13(-1.45%)
Aug 26, 2009 9.194 9.414 9.080 9.156 262,018 -0.08(-0.82%)
Aug 25, 2009 9.465 9.761 9.187 9.231 314,580 -0.20(-2.14%)
Aug 24, 2009 9.780 10.08 9.327 9.433 144,867 -0.30(-3.11%)
Aug 21, 2009 9.471 9.843 9.414 9.736 256,554 +0.44(+4.68%)
Aug 20, 2009 9.446 9.686 9.181 9.301 275,627 -0.15(-1.60%)
Aug 19, 2009 9.276 9.673 9.181 9.452 153,877 +0.07(+0.74%)
Aug 18, 2009 9.465 9.761 9.048 9.383 237,113 -0.08(-0.87%)
Aug 17, 2009 9.837 9.837 9.023 9.465 293,868 -0.60(-5.96%)
Aug 14, 2009 10.22 10.30 9.837 10.06 209,303 -0.25(-2.45%)
Aug 13, 2009 10.80 10.97 9.998 10.32 570,919 -0.40(-3.71%)
Aug 12, 2009 10.59 11.04 10.19 10.71 301,130 +0.10(+0.95%)
Aug 11, 2009 10.87 11.07 10.22 10.61 240,001 -0.35(-3.22%)
Aug 10, 2009 10.70 11.52 10.38 10.97 297,694 +0.26(+2.42%)
Aug 07, 2009 9.869 11.11 9.869 10.71 447,068 +1.01(+10.41%)
Aug 06, 2009 9.351 9.856 9.219 9.698 287,306 +0.42(+4.56%)
Aug 05, 2009 9.074 9.376 8.985 9.276 336,031 +0.23(+2.58%)
Aug 04, 2009 9.004 9.086 8.891 9.042 576,184 +0.00(+0.00%)
Aug 03, 2009 8.708 9.061 8.708 9.042 352,036 +0.39(+4.52%)
Jul 31, 2009 8.626 8.903 8.506 8.651 343,649 -0.04(-0.51%)
Jul 30, 2009 8.348 8.916 8.279 8.695 336,807 +0.43(+5.19%)
Jul 29, 2009 8.102 8.518 8.102 8.266 224,682 +0.12(+1.47%)
Jul 28, 2009 7.913 8.297 7.868 8.146 265,285 +0.23(+2.95%)
Jul 27, 2009 7.717 8.020 7.629 7.913 289,731 +0.37(+4.94%)
Jul 24, 2009 7.414 8.392 7.414 7.540 267,239 +0.09(+1.19%)
Jul 23, 2009 6.865 7.509 6.758 7.452 420,270 +0.55(+7.95%)
Jul 22, 2009 6.625 7.168 6.619 6.903 453,277 +0.08(+1.20%)
Jul 21, 2009 7.446 7.490 6.783 6.821 509,362 -0.61(-8.16%)
Jul 20, 2009 7.288 7.755 7.256 7.427 409,180 -0.23(-3.05%)
Jul 17, 2009 8.096 8.165 7.572 7.660 401,005 -0.46(-5.67%)
Jul 16, 2009 8.279 8.443 7.843 8.121 212,637 -0.23(-2.72%)
Jul 15, 2009 8.140 8.645 7.969 8.348 210,878 +0.37(+4.58%)
Jul 14, 2009 8.077 8.077 7.856 7.982 133,003 -0.03(-0.39%)
Jul 13, 2009 7.749 8.083 7.641 8.014 246,289 +0.41(+5.39%)
Jul 10, 2009 7.629 7.868 7.439 7.603 431,175 -0.09(-1.23%)
Jul 09, 2009 7.704 7.862 7.622 7.698 262,711 +0.04(+0.58%)
Jul 08, 2009 7.629 7.963 7.572 7.654 314,346 +0.04(+0.50%)
Jul 07, 2009 7.578 7.856 7.572 7.616 318,874 +0.02(+0.25%)
Jul 06, 2009 7.534 7.679 7.313 7.597 281,052 +0.05(+0.67%)
Jul 02, 2009 7.597 7.736 7.389 7.547 400,124 -0.13(-1.64%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.