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 )

20.27 -0.15 (-0.73%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 21, 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 29, 2011 6.884 6.963 6.832 6.942 1,095,752 +0.08(+1.11%)
Apr 28, 2011 6.869 6.896 6.845 6.866 773,579 -0.01(-0.18%)
Apr 27, 2011 6.884 6.899 6.832 6.878 934,488 +0.01(+0.18%)
Apr 26, 2011 6.802 6.881 6.799 6.866 1,974,276 +0.09(+1.30%)
Apr 25, 2011 6.753 6.781 6.732 6.777 586,934 +0.02(+0.27%)
Apr 21, 2011 6.720 6.759 6.686 6.759 756,652 +0.04(+0.59%)
Apr 20, 2011 6.692 6.723 6.674 6.720 753,369 +0.09(+1.33%)
Apr 19, 2011 6.616 6.643 6.592 6.631 914,416 +0.04(+0.60%)
Apr 18, 2011 6.607 6.631 6.552 6.592 990,422 -0.07(-1.05%)
Apr 15, 2011 6.628 6.677 6.592 6.662 840,967 +0.01(+0.18%)
Apr 14, 2011 6.531 6.653 6.512 6.650 800,627 +0.09(+1.30%)
Apr 13, 2011 6.549 6.586 6.531 6.564 1,128,092 +0.02(+0.23%)
Apr 12, 2011 6.540 6.613 6.540 6.549 932,439 -0.02(-0.28%)
Apr 11, 2011 6.640 6.677 6.549 6.567 1,520,113 -0.07(-1.10%)
Apr 08, 2011 6.698 6.704 6.628 6.640 1,531,052 -0.02(-0.32%)
Apr 07, 2011 6.689 6.704 6.656 6.662 1,732,453 -0.02(-0.32%)
Apr 06, 2011 6.656 6.717 6.634 6.683 2,676,606 +0.05(+0.83%)
Apr 05, 2011 6.625 6.668 6.589 6.628 2,079,094 -0.01(-0.09%)
Apr 04, 2011 6.717 6.717 6.610 6.634 4,594,837 -0.08(-1.13%)
Apr 01, 2011 6.799 6.799 6.650 6.710 2,938,334 -0.08(-1.21%)
Mar 31, 2011 6.854 6.854 6.756 6.793 1,400,214 -0.05(-0.76%)
Mar 30, 2011 6.896 6.896 6.814 6.845 1,711,291 -0.01(-0.13%)
Mar 29, 2011 6.838 6.887 6.796 6.854 1,287,524 -0.14(-1.96%)
Mar 28, 2011 7.052 7.076 6.851 6.991 2,416,556 -0.03(-0.48%)
Mar 25, 2011 6.963 7.067 6.948 7.024 1,124,369 +0.07(+1.05%)
Mar 24, 2011 6.985 6.985 6.915 6.951 794,770 +0.02(+0.26%)
Mar 23, 2011 6.933 6.972 6.872 6.933 980,557 +0.02(+0.26%)
Mar 22, 2011 6.927 6.975 6.869 6.915 1,041,833 +0.02(+0.31%)
Mar 21, 2011 6.872 6.915 6.863 6.893 912,171 +0.07(+1.07%)
Mar 18, 2011 6.832 6.834 6.774 6.820 1,111,178 +0.03(+0.45%)
Mar 17, 2011 6.829 6.899 6.765 6.790 1,001,581 +0.04(+0.63%)
Mar 16, 2011 6.896 6.896 6.665 6.747 2,759,608 -0.15(-2.16%)
Mar 15, 2011 6.884 6.988 6.872 6.896 1,466,578 -0.09(-1.31%)
Mar 14, 2011 6.985 7.033 6.966 6.988 1,281,090 -0.02(-0.26%)
Mar 11, 2011 6.969 7.036 6.945 7.006 1,361,577 +0.04(+0.52%)
Mar 10, 2011 7.076 7.076 6.921 6.969 2,538,799 -0.15(-2.05%)
Mar 09, 2011 7.030 7.146 7.015 7.116 1,582,636 +0.09(+1.30%)
Mar 08, 2011 6.915 7.052 6.915 7.024 2,275,189 +0.08(+1.14%)
Mar 07, 2011 6.945 7.015 6.905 6.945 4,592,086 +0.02(+0.35%)
Mar 04, 2011 6.939 6.954 6.872 6.921 1,175,117 -0.00(-0.04%)
Mar 03, 2011 6.921 6.994 6.863 6.924 1,802,747 +0.05(+0.80%)
Mar 02, 2011 6.975 6.975 6.826 6.869 2,439,372 -0.14(-1.96%)
Mar 01, 2011 7.152 7.210 6.948 7.006 1,301,217 -0.12(-1.67%)
Feb 28, 2011 7.128 7.167 7.073 7.125 1,075,063 +0.03(+0.39%)
Feb 25, 2011 6.985 7.097 6.957 7.097 1,187,178 +0.14(+1.97%)
Feb 24, 2011 6.893 6.969 6.854 6.960 1,048,077 +0.09(+1.29%)
Feb 23, 2011 6.945 6.948 6.848 6.872 1,280,653 -0.05(-0.70%)
Feb 22, 2011 7.009 7.067 6.918 6.921 1,202,066 -0.13(-1.86%)
Feb 18, 2011 7.058 7.079 6.960 7.052 1,683,468 -0.00(-0.04%)
Feb 17, 2011 7.000 7.055 6.960 7.055 1,138,020 +0.09(+1.27%)
Feb 16, 2011 7.003 7.003 6.951 6.966 679,989 +0.00(+0.00%)
Feb 15, 2011 6.942 7.006 6.905 6.966 1,831,137 -0.00(-0.04%)
Feb 14, 2011 6.918 6.988 6.878 6.969 851,633 +0.07(+1.06%)
Feb 11, 2011 6.860 6.896 6.851 6.896 1,870,175 +0.04(+0.53%)
Feb 10, 2011 6.851 6.896 6.808 6.860 1,270,932 -0.01(-0.18%)
Feb 09, 2011 6.854 6.884 6.845 6.872 1,559,679 -0.01(-0.18%)
Feb 08, 2011 6.869 6.902 6.820 6.884 1,859,210 +0.04(+0.58%)
Feb 07, 2011 6.753 6.875 6.747 6.845 2,024,755 +0.11(+1.63%)
Feb 04, 2011 6.765 6.787 6.689 6.735 1,575,335 -0.02(-0.27%)
Feb 03, 2011 6.796 6.811 6.714 6.753 1,093,746 -0.03(-0.49%)
Feb 02, 2011 6.878 6.890 6.784 6.787 1,368,534 -0.10(-1.46%)
Feb 01, 2011 6.878 6.896 6.805 6.887 2,016,626 +0.03(+0.44%)
Jan 31, 2011 6.814 6.875 6.701 6.857 9,721,173 +0.09(+1.31%)
Jan 28, 2011 6.918 7.189 6.756 6.768 3,072,609 -0.11(-1.59%)
Jan 27, 2011 6.832 6.896 6.762 6.878 1,083,372 +0.06(+0.89%)
Jan 26, 2011 6.811 6.908 6.777 6.817 1,562,732 +0.05(+0.81%)
Jan 25, 2011 6.637 6.802 6.615 6.762 1,249,485 +0.13(+2.02%)
Jan 24, 2011 6.686 6.726 6.610 6.628 1,724,495 -0.05(-0.68%)
Jan 21, 2011 6.680 6.698 6.625 6.674 746,498 +0.02(+0.37%)
Jan 20, 2011 6.668 6.729 6.640 6.650 969,474 -0.05(-0.68%)
Jan 19, 2011 6.707 6.707 6.622 6.695 1,500,474 +0.00(+0.05%)
Jan 18, 2011 6.771 6.771 6.647 6.692 1,566,317 -0.06(-0.86%)
Jan 14, 2011 6.625 6.759 6.604 6.750 1,153,128 +0.13(+1.98%)
Jan 13, 2011 6.598 6.671 6.579 6.619 937,032 +0.03(+0.51%)
Jan 12, 2011 6.650 6.656 6.543 6.586 1,373,878 -0.04(-0.55%)
Jan 11, 2011 6.555 6.625 6.503 6.622 1,372,795 +0.07(+1.02%)
Jan 10, 2011 6.531 6.555 6.473 6.555 1,052,870 +0.00(+0.05%)
Jan 07, 2011 6.546 6.586 6.475 6.552 968,591 +0.02(+0.33%)
Jan 06, 2011 6.537 6.549 6.500 6.531 842,021 -0.02(-0.28%)
Jan 05, 2011 6.543 6.570 6.436 6.549 1,805,596 +0.00(+0.05%)
Jan 04, 2011 6.610 6.610 6.434 6.546 3,304,696 -0.06(-0.88%)
Jan 03, 2011 6.570 6.656 6.534 6.604 2,581,257 +0.06(+0.93%)
Dec 31, 2010 6.549 6.610 6.534 6.543 1,369,525 -0.00(-0.05%)
Dec 30, 2010 6.476 6.592 6.461 6.546 1,743,299 +0.04(+0.61%)
Dec 29, 2010 6.482 6.555 6.427 6.506 2,193,212 -0.03(-0.42%)
Dec 28, 2010 6.534 6.564 6.482 6.534 1,330,698 +0.00(+0.00%)
Dec 27, 2010 6.519 6.552 6.467 6.534 1,579,472 -0.01(-0.09%)
Dec 23, 2010 6.509 6.595 6.473 6.540 1,249,130 +0.02(+0.37%)
Dec 22, 2010 6.473 6.549 6.449 6.516 1,369,059 +0.04(+0.66%)
Dec 21, 2010 6.409 6.500 6.375 6.473 1,999,584 +0.07(+1.09%)
Dec 20, 2010 6.263 6.412 6.254 6.403 1,633,456 +0.15(+2.39%)
Dec 17, 2010 6.211 6.260 6.162 6.254 2,494,226 +0.04(+0.69%)
Dec 16, 2010 6.241 6.272 6.159 6.211 2,400,338 -0.05(-0.73%)
Dec 15, 2010 6.214 6.278 6.123 6.257 3,307,365 +0.07(+1.18%)
Dec 14, 2010 6.193 6.266 6.162 6.184 3,202,350 -0.03(-0.54%)
Dec 13, 2010 6.147 6.238 6.107 6.217 4,367,786 +0.05(+0.74%)
Dec 10, 2010 6.092 6.196 6.062 6.171 36,761,520 +0.16(+2.69%)
Dec 09, 2010 6.168 6.208 6.007 6.010 4,695,222 -0.16(-2.57%)
Dec 08, 2010 6.263 6.295 6.092 6.168 5,268,234 -0.26(-4.07%)
Dec 07, 2010 6.512 6.528 6.409 6.430 1,165,429 +0.03(+0.52%)
Dec 06, 2010 6.445 6.445 6.333 6.397 564,102 -0.03(-0.47%)
Dec 03, 2010 6.290 6.445 6.275 6.427 619,488 +0.15(+2.38%)
Dec 02, 2010 6.314 6.321 6.217 6.278 724,499 -0.01(-0.15%)
Dec 01, 2010 6.150 6.287 6.095 6.287 1,395,083 +0.21(+3.41%)
Nov 30, 2010 6.113 6.135 6.071 6.080 2,314,887 -0.06(-0.94%)
Nov 29, 2010 6.244 6.257 6.110 6.138 1,470,757 -0.10(-1.61%)
Nov 26, 2010 6.284 6.302 6.235 6.238 253,819 -0.07(-1.06%)
Nov 24, 2010 6.311 6.305 6.305 6.305 766,353 +0.04(+0.68%)
Nov 23, 2010 6.290 6.324 6.254 6.263 996,837 -0.04(-0.68%)
Nov 22, 2010 6.330 6.352 6.284 6.305 744,466 -0.03(-0.43%)
Nov 19, 2010 6.263 6.363 6.257 6.333 2,193,553 +0.00(+0.05%)
Nov 18, 2010 6.324 6.333 6.257 6.330 1,591,901 +0.07(+1.17%)
Nov 17, 2010 6.254 6.311 6.190 6.257 1,144,329 +0.03(+0.54%)
Nov 16, 2010 6.461 6.488 6.202 6.223 2,118,702 -0.26(-3.95%)
Nov 15, 2010 6.567 6.576 6.467 6.479 976,999 -0.08(-1.21%)
Nov 12, 2010 6.415 6.619 6.415 6.558 2,199,689 +0.10(+1.51%)
Nov 11, 2010 6.406 6.482 6.406 6.461 2,094,799 +0.03(+0.52%)
Nov 10, 2010 6.473 6.573 6.351 6.427 3,058,243 +0.08(+1.30%)
Nov 09, 2010 6.397 6.427 6.293 6.345 1,092,942 +0.04(+0.63%)
Nov 08, 2010 6.339 6.391 6.290 6.305 649,494 -0.02(-0.39%)
Nov 05, 2010 6.321 6.385 6.296 6.330 877,135 +0.01(+0.10%)
Nov 04, 2010 6.159 6.336 6.159 6.324 1,138,673 +0.22(+3.64%)
Nov 03, 2010 6.177 6.233 6.016 6.101 1,700,004 -0.09(-1.38%)
Nov 02, 2010 6.257 6.266 6.092 6.187 1,244,725 -0.02(-0.29%)
Nov 01, 2010 6.162 6.305 6.138 6.205 2,016,833 +0.05(+0.79%)
Oct 29, 2010 6.095 6.171 6.095 6.156 719,663 +0.06(+0.95%)
Oct 28, 2010 6.110 6.174 6.092 6.098 622,459 +0.01(+0.10%)
Oct 27, 2010 6.034 6.141 6.034 6.092 1,299,566 -0.06(-0.99%)
Oct 25, 2010 6.184 6.202 6.129 6.153 1,230,112 +0.00(+0.05%)
Oct 22, 2010 6.104 6.171 6.086 6.150 1,170,498 +0.06(+1.00%)
Oct 21, 2010 6.184 6.202 6.071 6.089 1,197,004 -0.05(-0.84%)
Oct 20, 2010 6.141 6.208 6.135 6.141 955,729 +0.03(+0.55%)
Oct 19, 2010 6.159 6.196 6.095 6.107 1,003,876 -0.10(-1.67%)
Oct 18, 2010 6.187 6.217 6.165 6.211 769,905 +0.05(+0.89%)
Oct 15, 2010 6.180 6.217 6.153 6.156 1,478,348 -0.01(-0.10%)
Oct 14, 2010 6.202 6.278 6.153 6.162 863,354 -0.02(-0.30%)
Oct 13, 2010 6.187 6.254 6.174 6.180 932,781 +0.00(+0.00%)
Oct 12, 2010 6.184 6.205 6.141 6.180 550,763 +0.01(+0.15%)
Oct 11, 2010 6.092 6.199 6.077 6.171 437,804 +0.09(+1.55%)
Oct 08, 2010 6.077 6.104 6.046 6.077 1,429,957 -0.01(-0.20%)
Oct 07, 2010 6.159 6.184 6.083 6.089 482 -0.03(-0.45%)
Oct 06, 2010 6.162 6.162 6.083 6.116 576,633 -0.04(-0.59%)
Oct 05, 2010 6.092 6.162 6.056 6.153 3,302 +0.09(+1.41%)
Oct 04, 2010 6.098 6.126 6.031 6.068 771,136 -0.02(-0.30%)
Oct 01, 2010 6.086 6.141 6.053 6.086 1,295,938 +0.03(+0.54%)
Sep 30, 2010 6.054 6.153 6.010 6.054 6,286 -0.07(-1.13%)
Sep 29, 2010 6.071 6.132 6.022 6.123 1,487 +0.02(+0.35%)
Sep 28, 2010 6.101 6.101 5.925 6.101 42,090 +0.04(+0.65%)
Sep 27, 2010 6.092 6.092 5.998 6.062 916,951 -0.02(-0.25%)
Sep 24, 2010 6.019 6.077 6.013 6.077 1,215,326 +0.09(+1.47%)
Sep 23, 2010 5.976 6.025 5.937 5.989 10,800 -0.00(-0.05%)
Sep 22, 2010 5.946 6.043 5.946 5.992 1,736,162 +0.04(+0.72%)
Sep 21, 2010 6.031 6.040 5.931 5.949 1,611 -0.10(-1.61%)
Sep 20, 2010 5.961 6.071 5.894 6.046 1,181,476 +0.11(+1.79%)
Sep 17, 2010 5.940 5.979 5.848 5.940 1,222,752 -0.01(-0.20%)
Sep 15, 2010 5.986 6.013 5.922 5.952 978,512 -0.02(-0.41%)
Sep 14, 2010 6.001 6.056 5.976 5.976 679,086 -0.04(-0.71%)
Sep 13, 2010 5.998 6.028 5.964 6.019 606,520 +0.06(+1.02%)
Sep 10, 2010 5.961 5.995 5.934 5.958 421,245 +0.02(+0.41%)
Sep 09, 2010 5.973 5.973 5.894 5.934 494,806 +0.00(+0.00%)
Sep 08, 2010 5.928 5.940 5.888 5.934 728 +0.04(+0.72%)
Sep 07, 2010 5.909 5.922 5.851 5.891 6,470 -0.04(-0.72%)
Sep 03, 2010 5.879 5.940 5.861 5.934 725,973 +0.07(+1.14%)
Sep 02, 2010 5.940 5.940 5.806 5.867 9,014 -0.05(-0.87%)
Sep 01, 2010 5.839 5.918 5.818 5.918 904,393 +0.12(+2.16%)
Aug 31, 2010 5.788 5.815 5.696 5.794 6,404 +0.08(+1.44%)
Aug 30, 2010 5.745 5.794 5.699 5.711 459,760 -0.08(-1.32%)
Aug 27, 2010 5.788 5.788 5.629 5.788 479,343 +0.15(+2.65%)
Aug 26, 2010 5.629 5.675 5.611 5.638 591,809 +0.01(+0.16%)
Aug 25, 2010 5.617 5.660 5.590 5.629 4,632 -0.01(-0.11%)
Aug 24, 2010 5.666 5.724 5.605 5.635 13,863 -0.08(-1.44%)
Aug 23, 2010 5.851 5.851 5.714 5.717 792,446 -0.09(-1.47%)
Aug 20, 2010 5.675 5.818 5.669 5.803 903,543 +0.09(+1.60%)
Aug 19, 2010 5.772 5.784 5.696 5.711 13,233 -0.08(-1.32%)
Aug 18, 2010 5.717 5.824 5.669 5.788 54,053 +0.08(+1.44%)
Aug 17, 2010 5.757 5.797 5.696 5.705 11,802 -0.02(-0.37%)
Aug 16, 2010 5.653 5.803 5.635 5.727 614,711 +0.06(+1.13%)
Aug 13, 2010 5.663 5.721 5.638 5.663 696,991 -0.09(-1.48%)
Aug 12, 2010 5.593 5.833 5.580 5.748 1,009,312 +0.07(+1.18%)
Aug 11, 2010 5.556 5.705 5.504 5.681 3,115 +0.09(+1.64%)
Aug 10, 2010 5.510 5.657 5.468 5.590 6,487 +0.09(+1.72%)
Aug 09, 2010 5.526 5.526 5.452 5.495 379,263 +0.02(+0.28%)
Aug 06, 2010 5.480 5.519 5.352 5.480 454,222 -0.05(-0.88%)
Aug 05, 2010 5.586 5.626 5.526 5.529 2,787 -0.11(-1.89%)
Aug 04, 2010 5.495 5.635 5.495 5.635 9,556 +0.15(+2.66%)
Aug 03, 2010 5.431 5.559 5.416 5.489 344 +0.02(+0.45%)
Aug 02, 2010 5.474 5.483 5.385 5.465 447,922 +0.05(+1.01%)
Jul 30, 2010 5.410 5.486 5.398 5.410 455,821 -0.04(-0.78%)
Jul 29, 2010 5.468 5.513 5.443 5.452 863 -0.00(-0.06%)
Jul 28, 2010 5.455 5.480 5.437 5.455 5,535 -0.01(-0.17%)
Jul 27, 2010 5.477 5.483 5.431 5.465 4,024 +0.01(+0.22%)
Jul 26, 2010 5.440 5.468 5.392 5.452 565,599 +0.03(+0.51%)
Jul 23, 2010 5.337 5.434 5.251 5.425 466,412 +0.05(+0.96%)
Jul 22, 2010 5.273 5.388 5.224 5.373 1,444 +0.17(+3.22%)
Jul 21, 2010 5.331 5.355 5.178 5.206 500,547 -0.11(-2.12%)
Jul 20, 2010 5.142 5.321 5.117 5.318 2,291 +0.14(+2.71%)
Jul 19, 2010 5.160 5.209 5.123 5.178 749,715 +0.05(+0.89%)
Jul 16, 2010 5.133 5.346 5.114 5.133 866,699 -0.25(-4.59%)
Jul 15, 2010 5.468 5.468 5.325 5.379 755,545 -0.08(-1.40%)
Jul 14, 2010 5.425 5.477 5.404 5.455 725 -0.00(-0.06%)
Jul 13, 2010 5.459 5.477 5.398 5.459 16,135 +0.11(+1.99%)
Jul 12, 2010 5.337 5.392 5.200 5.352 443,562 +0.02(+0.34%)
Jul 09, 2010 5.334 5.340 5.248 5.334 299,038 +0.06(+1.16%)
Jul 08, 2010 5.273 5.276 5.175 5.273 10,364 +0.06(+1.17%)
Jul 07, 2010 5.108 5.218 5.099 5.212 687,809 +0.13(+2.64%)
Jul 06, 2010 5.078 5.224 5.047 5.078 8,335 -0.05(-0.95%)
Jul 02, 2010 5.127 5.163 5.090 5.127 756,514 +0.02(+0.30%)
Jul 01, 2010 5.148 5.181 5.063 5.111 2,954 -0.05(-1.00%)
Jun 30, 2010 5.163 5.279 5.108 5.163 18,509 +0.03(+0.59%)
Jun 29, 2010 5.215 5.258 5.108 5.133 1,391 -0.27(-5.07%)
Jun 25, 2010 5.407 5.468 5.221 5.407 1,983,908 +0.16(+3.02%)
Jun 24, 2010 5.248 5.352 5.233 5.248 5,183 -0.10(-1.94%)
Jun 23, 2010 5.352 5.437 5.300 5.352 785,528 -0.02(-0.40%)
Jun 22, 2010 5.373 5.486 5.367 5.373 11,743 -0.06(-1.18%)
Jun 21, 2010 5.562 5.562 5.407 5.437 681,378 -0.06(-1.11%)
Jun 18, 2010 5.498 5.574 5.495 5.498 931,005 -0.06(-1.04%)
Jun 17, 2010 5.556 5.632 5.513 5.556 758 -0.02(-0.38%)
Jun 16, 2010 5.553 5.629 5.544 5.577 498,653 -0.02(-0.38%)
Jun 15, 2010 5.599 5.614 5.501 5.599 7,773 +0.12(+2.28%)
Jun 14, 2010 5.477 5.519 5.453 5.474 527,727 +0.02(+0.28%)
Jun 11, 2010 5.358 5.459 5.358 5.459 377,658 +0.08(+1.53%)
Jun 10, 2010 5.376 5.385 5.306 5.376 9,270 +0.10(+1.91%)
Jun 09, 2010 5.318 5.382 5.245 5.276 458,234 -0.03(-0.52%)
Jun 08, 2010 5.300 5.370 5.221 5.303 1,621 +0.03(+0.58%)
Jun 07, 2010 5.285 5.340 5.261 5.273 1,353,508 +0.00(+0.00%)
Jun 04, 2010 5.273 5.498 5.261 5.273 1,668,285 -0.28(-5.10%)
Jun 03, 2010 5.556 5.635 5.553 5.556 802,252 -0.05(-0.87%)
Jun 02, 2010 5.605 5.626 5.498 5.605 771,533 +0.07(+1.32%)
Jun 01, 2010 5.532 5.620 5.477 5.532 5,508 -0.02(-0.38%)
May 28, 2010 5.553 5.672 5.529 5.553 1,243,658 -0.06(-1.03%)
May 27, 2010 5.437 5.611 5.434 5.611 1,151,020 +0.23(+4.30%)
May 26, 2010 5.379 5.682 5.318 5.379 8,154 +0.00(+0.00%)
May 25, 2010 5.209 5.407 5.133 5.379 2,140 +0.09(+1.61%)
May 24, 2010 5.459 5.459 5.279 5.294 1,045,838 -0.16(-2.85%)
May 21, 2010 5.270 5.462 5.267 5.449 1,610,308 +0.12(+2.23%)
May 20, 2010 5.364 5.434 5.306 5.331 89,952 -0.11(-2.02%)
May 19, 2010 5.428 5.492 5.376 5.440 1,497,146 -0.04(-0.72%)
May 18, 2010 5.791 5.791 5.455 5.480 12,530 -0.26(-4.51%)
May 17, 2010 5.605 5.757 5.510 5.739 838,610 +0.19(+3.35%)
May 14, 2010 5.553 5.623 5.507 5.553 871,259 -0.06(-1.14%)
May 13, 2010 5.629 5.687 5.519 5.617 639,208 -0.05(-0.81%)
May 12, 2010 5.660 5.684 5.614 5.663 1,088,477 +0.04(+0.70%)
May 11, 2010 5.632 5.681 5.614 5.623 2,192 -0.01(-0.22%)
May 10, 2010 5.650 5.684 5.611 5.635 1,804,917 +0.19(+3.53%)
May 07, 2010 5.483 5.550 5.398 5.443 1,808,101 -0.06(-1.05%)
May 06, 2010 5.660 5.754 5.008 5.501 69,926 -0.24(-4.19%)
May 05, 2010 5.736 5.766 5.690 5.742 833,768 -0.02(-0.26%)
May 04, 2010 5.788 5.809 5.733 5.757 1,115,062 -0.03(-0.53%)
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.