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

Starwood Property Trust (NY: STWD )

19.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2010 6.016 6.049 5.931 5.973 323,187 -0.01(-0.20%)
Jan 28, 2010 5.906 6.043 5.809 5.986 1,150,160 +0.07(+1.24%)
Jan 27, 2010 5.781 5.918 5.781 5.912 886,045 +0.09(+1.57%)
Jan 26, 2010 5.949 5.952 5.730 5.821 1,243,559 -0.11(-1.85%)
Jan 25, 2010 6.001 6.086 5.903 5.931 593,717 -0.03(-0.46%)
Jan 22, 2010 5.949 6.062 5.931 5.958 644,458 +0.02(+0.36%)
Jan 21, 2010 6.062 6.077 5.922 5.937 1,182,346 -0.12(-1.96%)
Jan 20, 2010 6.025 6.077 5.995 6.056 440,299 -0.03(-0.55%)
Jan 19, 2010 6.080 6.089 6.010 6.089 794,780 +0.03(+0.55%)
Jan 15, 2010 6.053 6.056 6.056 6.056 1,195,313 +0.02(+0.30%)
Jan 14, 2010 6.010 6.059 6.007 6.037 465,955 +0.02(+0.41%)
Jan 13, 2010 5.970 6.031 5.925 6.013 344,398 +0.08(+1.28%)
Jan 12, 2010 5.982 6.053 5.934 5.937 487,695 -0.09(-1.52%)
Jan 11, 2010 5.967 6.028 5.915 6.028 491,710 +0.11(+1.91%)
Jan 08, 2010 5.791 5.922 5.791 5.915 204,664 +0.09(+1.62%)
Jan 07, 2010 5.833 5.873 5.766 5.821 521,158 -0.01(-0.21%)
Jan 06, 2010 5.903 5.928 5.794 5.833 345,035 -0.06(-1.03%)
Jan 05, 2010 5.903 5.937 5.876 5.894 342,648 -0.02(-0.41%)
Jan 04, 2010 5.788 5.925 5.733 5.918 475,591 +0.16(+2.86%)
Dec 31, 2009 5.760 5.754 5.754 5.754 595,851 -0.01(-0.11%)
Dec 30, 2009 5.730 5.763 5.660 5.760 922,873 +0.03(+0.53%)
Dec 29, 2009 5.626 5.788 5.626 5.730 910,102 +0.10(+1.84%)
Dec 28, 2009 5.739 5.772 5.562 5.626 897,023 -0.11(-1.91%)
Dec 24, 2009 5.754 5.778 5.711 5.736 418,950 +0.01(+0.16%)
Dec 23, 2009 5.727 5.772 5.702 5.727 1,371,508 +0.02(+0.27%)
Dec 22, 2009 5.806 5.833 5.699 5.711 1,374,843 -0.06(-1.06%)
Dec 21, 2009 5.788 5.824 5.733 5.772 472,347 +0.00(+0.00%)
Dec 18, 2009 5.806 5.885 5.711 5.772 3,324,196 -0.01(-0.21%)
Dec 17, 2009 5.745 5.855 5.727 5.784 941,832 -0.01(-0.16%)
Dec 16, 2009 5.864 5.915 5.745 5.794 635,751 -0.02(-0.26%)
Dec 15, 2009 5.833 5.873 5.803 5.809 999,733 -0.03(-0.47%)
Dec 14, 2009 5.851 5.861 5.794 5.836 1,606,227 -0.04(-0.73%)
Dec 11, 2009 5.879 5.934 5.842 5.879 454,124 +0.02(+0.26%)
Dec 10, 2009 5.772 5.885 5.769 5.864 1,110,223 +0.13(+2.34%)
Dec 09, 2009 5.861 5.867 5.727 5.730 1,346,765 -0.12(-2.08%)
Dec 08, 2009 5.861 5.931 5.806 5.851 480,285 -0.05(-0.88%)
Dec 07, 2009 5.922 5.967 5.848 5.903 481,690 -0.03(-0.56%)
Dec 04, 2009 6.043 6.062 5.803 5.937 643,854 -0.01(-0.10%)
Dec 03, 2009 6.010 6.077 5.928 5.943 516,302 -0.07(-1.22%)
Dec 02, 2009 5.943 6.092 5.943 6.016 764,140 +0.07(+1.23%)
Dec 01, 2009 5.940 6.016 5.937 5.943 633,007 +0.03(+0.57%)
Nov 30, 2009 5.858 5.918 5.715 5.909 717,418 +0.03(+0.52%)
Nov 27, 2009 5.909 5.949 5.848 5.879 156,365 -0.06(-1.03%)
Nov 25, 2009 5.998 6.016 5.940 5.940 237,368 -0.04(-0.71%)
Nov 24, 2009 5.989 6.013 5.940 5.982 279,912 -0.02(-0.36%)
Nov 23, 2009 6.095 6.095 5.970 6.004 485,410 -0.02(-0.25%)
Nov 20, 2009 5.967 6.040 5.952 6.019 573,996 +0.04(+0.66%)
Nov 19, 2009 6.059 6.074 5.973 5.979 640,344 -0.11(-1.85%)
Nov 18, 2009 6.056 6.092 6.025 6.092 557,106 +0.02(+0.30%)
Nov 17, 2009 6.053 6.113 6.022 6.074 279,715 +0.01(+0.10%)
Nov 16, 2009 6.004 6.168 5.979 6.068 865,891 +0.13(+2.15%)
Nov 13, 2009 5.937 5.970 5.900 5.940 470,298 +0.02(+0.41%)
Nov 12, 2009 5.973 5.982 5.891 5.915 512,198 -0.06(-1.07%)
Nov 11, 2009 6.031 6.031 5.861 5.979 581,675 +0.01(+0.10%)
Nov 10, 2009 5.967 6.034 5.967 5.973 334,500 -0.04(-0.71%)
Nov 09, 2009 6.116 6.116 5.970 6.016 460,801 -0.00(-0.05%)
Nov 06, 2009 5.982 6.116 5.967 6.019 454,787 +0.00(+0.05%)
Nov 05, 2009 6.001 6.101 5.989 6.016 309,921 +0.03(+0.51%)
Nov 04, 2009 6.187 6.208 5.979 5.986 336,601 -0.19(-3.01%)
Nov 03, 2009 6.123 6.202 6.062 6.171 342,396 +0.02(+0.25%)
Nov 02, 2009 6.156 6.205 6.123 6.156 257,427 +0.02(+0.40%)
Oct 30, 2009 6.104 6.168 6.068 6.132 836,644 -0.01(-0.20%)
Oct 29, 2009 6.150 6.150 6.071 6.144 874,696 +0.04(+0.65%)
Oct 28, 2009 6.156 6.208 6.104 6.104 714,817 -0.07(-1.09%)
Oct 27, 2009 6.199 6.238 6.159 6.171 291,779 +0.01(+0.15%)
Oct 26, 2009 6.177 6.269 6.141 6.162 243,928 -0.03(-0.44%)
Oct 23, 2009 6.180 6.214 6.129 6.190 366,006 -0.07(-1.07%)
Oct 22, 2009 6.208 6.299 6.187 6.257 521,529 +0.06(+0.93%)
Oct 21, 2009 6.244 6.613 6.190 6.199 901,412 -0.08(-1.21%)
Oct 20, 2009 6.287 6.299 6.232 6.275 440,509 -0.03(-0.43%)
Oct 19, 2009 6.238 6.305 6.162 6.302 846,318 +0.11(+1.82%)
Oct 16, 2009 6.196 6.279 6.110 6.190 709,693 -0.00(-0.05%)
Oct 15, 2009 6.153 6.222 6.135 6.193 1,196,341 +0.02(+0.25%)
Oct 14, 2009 6.226 6.244 6.144 6.177 833,850 +0.01(+0.20%)
Oct 13, 2009 6.132 6.177 6.101 6.165 712,487 +0.03(+0.55%)
Oct 12, 2009 6.171 6.202 6.101 6.132 363,272 -0.03(-0.49%)
Oct 09, 2009 6.205 6.205 6.095 6.162 410,014 -0.00(-0.05%)
Oct 08, 2009 6.165 6.205 6.123 6.165 503,994 +0.02(+0.25%)
Oct 07, 2009 6.150 6.211 6.126 6.150 648,693 -0.03(-0.49%)
Oct 06, 2009 6.150 6.214 6.123 6.180 1,994,059 +0.09(+1.40%)
Oct 05, 2009 6.138 6.174 6.077 6.095 1,805,445 +0.00(+0.00%)
Oct 02, 2009 6.062 6.113 6.062 6.095 1,135,377 -0.01(-0.10%)
Oct 01, 2009 6.123 6.150 6.049 6.101 1,936,720 -0.07(-1.09%)
Sep 30, 2009 6.046 6.278 6.019 6.168 16,954,282 +0.12(+1.96%)
Sep 29, 2009 6.001 6.089 5.943 6.049 2,880,551 +0.03(+0.53%)
Sep 28, 2009 5.986 6.031 5.982 6.017 537,966 +0.04(+0.74%)
Sep 25, 2009 6.025 6.043 5.958 5.973 1,257,600 -0.05(-0.76%)
Sep 24, 2009 6.059 6.062 6.001 6.019 945,286 -0.01(-0.20%)
Sep 23, 2009 6.062 6.071 6.016 6.031 975,886 -0.02(-0.35%)
Sep 22, 2009 6.037 6.074 5.982 6.053 1,664,539 -0.00(-0.05%)
Sep 21, 2009 6.086 6.086 6.004 6.056 937,341 -0.02(-0.30%)
Sep 18, 2009 6.016 6.074 5.973 6.074 2,478,074 +0.01(+0.20%)
Sep 17, 2009 6.016 6.071 6.001 6.062 1,605,679 +0.04(+0.65%)
Sep 16, 2009 5.961 6.092 5.961 6.023 1,420,282 +0.05(+0.83%)
Sep 15, 2009 5.986 6.025 5.961 5.973 719,594 -0.04(-0.66%)
Sep 14, 2009 6.001 6.022 5.946 6.013 764,301 +0.03(+0.46%)
Sep 11, 2009 5.955 6.013 5.915 5.986 999,687 -0.00(-0.05%)
Sep 10, 2009 5.989 6.043 5.976 5.989 930,076 -0.00(-0.05%)
Sep 09, 2009 5.986 6.083 5.977 5.991 548,170 -0.01(-0.21%)
Sep 08, 2009 6.077 6.086 5.976 6.004 437,059 -0.07(-1.10%)
Sep 04, 2009 6.077 6.089 6.019 6.071 123,697 +0.00(+0.00%)
Sep 03, 2009 6.110 6.110 6.031 6.071 500,931 +0.02(+0.25%)
Sep 02, 2009 5.970 6.062 5.970 6.056 644,862 +0.09(+1.43%)
Sep 01, 2009 6.034 6.077 5.915 5.970 415,736 -0.06(-0.96%)
Aug 31, 2009 5.949 6.037 5.949 6.028 695,481 +0.03(+0.48%)
Aug 28, 2009 6.028 6.031 5.989 5.999 316,168 -0.00(-0.03%)
Aug 27, 2009 6.077 6.077 5.979 6.001 812,439 -0.08(-1.25%)
Aug 26, 2009 6.053 6.089 6.038 6.077 1,821,896 +0.06(+0.96%)
Aug 25, 2009 6.159 6.159 6.016 6.019 955,715 -0.07(-1.20%)
Aug 24, 2009 6.080 6.104 6.031 6.092 733,425 +0.01(+0.20%)
Aug 21, 2009 6.107 6.165 5.937 6.080 3,184,698 -0.02(-0.40%)
Aug 20, 2009 6.031 6.168 5.989 6.104 3,146,790 +0.07(+1.21%)
Aug 19, 2009 5.818 6.065 5.818 6.031 1,253,802 +0.08(+1.33%)
Aug 18, 2009 5.855 6.016 5.827 5.952 1,180,543 +0.04(+0.72%)
Aug 17, 2009 5.940 5.970 5.806 5.909 2,631,853 -0.08(-1.37%)
Aug 14, 2009 6.046 6.080 5.976 5.992 2,075,752 -0.10(-1.65%)
Aug 13, 2009 6.086 6.092 6.031 6.092 3,238,246 +0.00(+0.00%)
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.