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 )

19.44 +0.48 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.