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 )

18.98 -0.12 (-0.60%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 13, 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 (%)
Mar 31, 2010 5.888 5.955 5.833 5.879 1,247,269 -0.01(-0.21%)
Mar 30, 2010 5.903 5.906 5.864 5.891 498,620 +0.00(+0.05%)
Mar 29, 2010 5.858 5.900 5.803 5.888 471,280 +0.00(+0.05%)
Mar 26, 2010 5.812 5.900 5.788 5.885 1,022,365 +0.09(+1.63%)
Mar 25, 2010 5.909 5.931 5.781 5.791 412,516 -0.10(-1.66%)
Mar 24, 2010 5.882 5.894 5.803 5.888 1,350,950 -0.00(-0.05%)
Mar 23, 2010 5.803 5.894 5.745 5.891 743,921 +0.07(+1.26%)
Mar 22, 2010 5.800 5.848 5.781 5.818 466,109 -0.05(-0.78%)
Mar 19, 2010 5.818 5.864 5.730 5.864 1,559,889 +0.06(+1.00%)
Mar 18, 2010 5.757 5.827 5.711 5.806 899,003 +0.03(+0.58%)
Mar 17, 2010 5.891 5.891 5.754 5.772 950,817 -0.09(-1.46%)
Mar 16, 2010 5.882 5.928 5.818 5.858 639,290 -0.03(-0.52%)
Mar 15, 2010 5.861 5.912 5.845 5.888 895,057 +0.09(+1.52%)
Mar 12, 2010 5.788 5.803 5.675 5.800 803,575 +0.06(+1.06%)
Mar 11, 2010 5.754 5.775 5.666 5.739 1,219,879 -0.03(-0.53%)
Mar 10, 2010 5.876 5.891 5.763 5.769 725,563 -0.14(-2.32%)
Mar 09, 2010 5.870 5.918 5.842 5.906 590,592 +0.03(+0.57%)
Mar 08, 2010 5.736 5.906 5.727 5.873 885,645 +0.15(+2.66%)
Mar 05, 2010 5.736 5.769 5.663 5.721 2,097,504 +0.05(+0.81%)
Mar 04, 2010 5.702 5.733 5.660 5.675 523,863 +0.02(+0.27%)
Mar 03, 2010 5.687 5.699 5.629 5.660 490,052 -0.02(-0.38%)
Mar 02, 2010 5.739 5.772 5.644 5.681 1,000,018 -0.04(-0.64%)
Mar 01, 2010 5.733 5.769 5.663 5.717 581,284 +0.02(+0.32%)
Feb 26, 2010 5.727 5.772 5.666 5.699 442,269 -0.01(-0.11%)
Feb 25, 2010 5.708 5.772 5.672 5.705 548,511 -0.05(-0.79%)
Feb 24, 2010 5.812 5.812 5.730 5.751 665,679 -0.05(-0.89%)
Feb 23, 2010 5.806 5.836 5.730 5.803 374,634 +0.00(+0.05%)
Feb 22, 2010 5.976 5.976 5.784 5.800 1,126,851 -0.17(-2.86%)
Feb 19, 2010 5.571 6.031 5.532 5.970 4,522,287 +0.46(+8.29%)
Feb 18, 2010 5.559 5.586 5.471 5.513 1,943,354 -0.05(-0.82%)
Feb 17, 2010 5.605 5.620 5.538 5.559 872,966 -0.02(-0.44%)
Feb 16, 2010 5.635 5.635 5.492 5.583 419,292 -0.01(-0.11%)
Feb 12, 2010 5.574 5.590 5.590 5.590 304,327 -0.03(-0.49%)
Feb 11, 2010 5.532 5.647 5.492 5.617 409,440 +0.05(+0.93%)
Feb 10, 2010 5.599 5.635 5.526 5.565 1,329,923 -0.03(-0.60%)
Feb 09, 2010 5.623 5.669 5.529 5.599 403,333 +0.03(+0.49%)
Feb 08, 2010 5.608 5.638 5.565 5.571 895,106 -0.06(-1.08%)
Feb 05, 2010 5.736 5.736 5.559 5.632 2,622,090 -0.10(-1.70%)
Feb 04, 2010 5.751 5.815 5.724 5.730 922,164 -0.05(-0.84%)
Feb 03, 2010 5.778 5.836 5.748 5.778 269,321 -0.02(-0.42%)
Feb 02, 2010 5.848 5.855 5.764 5.803 656,349 -0.05(-0.88%)
Feb 01, 2010 5.973 6.062 5.812 5.855 651,483 -0.12(-1.99%)
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%)
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.