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 )

18.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 5.830 5.851 5.766 5.772 878,685 -0.08(-1.35%)
Apr 29, 2010 5.807 5.856 5.781 5.851 740,267 +0.06(+1.11%)
Apr 28, 2010 5.815 5.848 5.769 5.788 559,102 -0.02(-0.31%)
Apr 27, 2010 5.836 5.848 5.788 5.806 913,405 -0.04(-0.68%)
Apr 26, 2010 5.876 5.876 5.809 5.845 716,177 -0.01(-0.16%)
Apr 23, 2010 5.867 5.867 5.803 5.855 1,018,679 +0.02(+0.26%)
Apr 22, 2010 5.806 5.839 5.745 5.839 661,276 +0.02(+0.26%)
Apr 21, 2010 5.788 5.824 5.742 5.824 4,592 +0.06(+1.00%)
Apr 20, 2010 5.833 5.833 5.739 5.766 2,508 -0.03(-0.47%)
Apr 19, 2010 5.797 5.833 5.757 5.794 662,379 -0.01(-0.11%)
Apr 16, 2010 5.867 5.888 5.791 5.800 689,621 -0.09(-1.50%)
Apr 15, 2010 5.836 5.900 5.818 5.888 433,727 +0.03(+0.47%)
Apr 14, 2010 5.851 5.964 5.806 5.861 865,684 +0.03(+0.47%)
Apr 13, 2010 5.842 5.870 5.733 5.833 734,712 -0.04(-0.62%)
Apr 12, 2010 5.867 5.918 5.797 5.870 429,813 +0.01(+0.16%)
Apr 09, 2010 5.949 5.964 5.827 5.861 649,464 -0.04(-0.62%)
Apr 08, 2010 5.897 5.940 5.882 5.897 532,664 -0.00(-0.05%)
Apr 07, 2010 5.800 6.001 5.748 5.900 2,186,761 +0.17(+3.03%)
Apr 06, 2010 5.784 5.809 5.714 5.727 450,637 -0.05(-0.90%)
Apr 05, 2010 5.754 5.818 5.711 5.778 974,113 +0.06(+1.07%)
Apr 01, 2010 5.903 5.717 5.717 5.717 2,664,095 -0.16(-2.75%)
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%)
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.