Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

7.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 30, 2023 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 30, 2023 7.630 0 +0.15(+2.01%)
Mar 29, 2023 7.360 7.530 7.260 7.480 1,985,704 +0.26(+3.60%)
Mar 28, 2023 7.240 7.250 7.090 7.220 2,021,209 -0.03(-0.41%)
Mar 27, 2023 7.390 7.470 7.230 7.250 1,129,031 -0.02(-0.28%)
Mar 24, 2023 6.760 7.270 6.680 7.270 2,091,303 +0.42(+6.13%)
Mar 23, 2023 6.840 7.020 6.790 6.850 1,767,873 +0.00(+0.00%)
Mar 22, 2023 7.260 7.270 6.830 6.850 2,834,648 -0.43(-5.91%)
Mar 21, 2023 7.370 7.490 7.245 7.280 1,247,519 +0.01(+0.14%)
Mar 20, 2023 6.750 7.340 6.750 7.270 2,017,119 +0.53(+7.86%)
Mar 17, 2023 6.910 6.990 6.670 6.740 3,615,159 -0.30(-4.26%)
Mar 16, 2023 6.780 7.140 6.680 7.040 1,448,298 +0.13(+1.88%)
Mar 15, 2023 6.590 6.930 6.550 6.910 1,883,215 +0.10(+1.47%)
Mar 14, 2023 7.020 7.100 6.725 6.810 1,401,403 +0.07(+1.04%)
Mar 13, 2023 6.740 6.865 6.565 6.740 2,727,746 -0.16(-2.32%)
Mar 10, 2023 7.120 7.160 6.703 6.900 1,539,745 -0.24(-3.36%)
Mar 09, 2023 7.330 7.410 7.130 7.140 1,345,264 -0.19(-2.59%)
Mar 08, 2023 7.170 7.405 7.160 7.330 1,518,912 +0.19(+2.66%)
Mar 07, 2023 7.310 7.355 7.020 7.140 1,502,447 -0.17(-2.33%)
Mar 06, 2023 7.700 7.750 7.300 7.310 719,128 -0.40(-5.19%)
Mar 03, 2023 7.530 7.775 7.490 7.710 1,529,787 +0.25(+3.35%)
Mar 02, 2023 7.290 7.460 7.120 7.460 925,208 +0.10(+1.36%)
Mar 01, 2023 7.700 7.710 7.325 7.360 857,430 -0.34(-4.42%)
Feb 28, 2023 7.730 7.830 7.675 7.700 1,751,690 +0.00(+0.00%)
Feb 27, 2023 7.870 7.940 7.690 7.700 762,571 -0.05(-0.65%)
Feb 24, 2023 7.730 7.810 7.610 7.750 1,275,735 -0.14(-1.77%)
Feb 23, 2023 7.840 7.980 7.680 7.890 834,143 +0.09(+1.15%)
Feb 22, 2023 7.690 7.810 7.560 7.800 1,279,313 +0.16(+2.09%)
Feb 21, 2023 8.390 8.470 7.640 7.640 1,666,583 -0.98(-11.37%)
Feb 17, 2023 8.640 8.680 8.470 8.620 915,633 +0.00(+0.00%)
Feb 16, 2023 8.650 8.670 8.485 8.620 931,400 -0.18(-2.05%)
Feb 15, 2023 8.710 8.915 8.710 8.800 824,110 -0.08(-0.90%)
Feb 14, 2023 8.810 8.970 8.630 8.880 1,023,274 -0.01(-0.11%)
Feb 13, 2023 8.820 8.960 8.740 8.890 441,201 +0.09(+1.02%)
Feb 10, 2023 8.800 8.850 8.650 8.800 652,573 -0.07(-0.79%)
Feb 09, 2023 9.180 9.270 8.860 8.870 537,494 -0.19(-2.10%)
Feb 08, 2023 9.300 9.315 9.020 9.060 435,330 -0.28(-3.00%)
Feb 07, 2023 9.170 9.400 9.070 9.340 849,278 +0.07(+0.76%)
Feb 06, 2023 9.390 9.460 9.120 9.270 635,431 -0.27(-2.83%)
Feb 03, 2023 9.460 9.600 9.330 9.540 787,335 -0.10(-1.04%)
Feb 02, 2023 9.580 9.750 9.450 9.640 796,873 +0.23(+2.44%)
Feb 01, 2023 9.220 9.500 9.090 9.410 830,030 +0.13(+1.40%)
Jan 31, 2023 8.730 9.280 8.730 9.280 1,035,554 +0.13(+1.42%)
Jan 30, 2023 8.990 9.210 8.920 9.150 510,299 +0.04(+0.44%)
Jan 27, 2023 9.000 9.230 8.970 9.110 552,312 +0.11(+1.22%)
Jan 26, 2023 8.880 9.020 8.770 9.000 427,734 +0.15(+1.69%)
Jan 25, 2023 8.720 8.900 8.600 8.850 652,234 +0.06(+0.68%)
Jan 24, 2023 7.300 8.920 6.640 8.790 587,768 +0.08(+0.92%)
Jan 23, 2023 8.700 8.815 8.580 8.710 396,922 +0.00(+0.00%)
Jan 20, 2023 8.620 8.730 8.380 8.710 435,730 +0.13(+1.52%)
Jan 19, 2023 8.500 8.670 8.495 8.580 351,139 -0.07(-0.81%)
Jan 18, 2023 8.880 9.070 8.590 8.650 506,570 -0.19(-2.15%)
Jan 17, 2023 8.560 8.900 8.560 8.840 439,343 +0.23(+2.67%)
Jan 13, 2023 8.300 8.640 8.220 8.610 644,876 +0.14(+1.65%)
Jan 12, 2023 8.480 8.495 8.290 8.470 556,645 +0.06(+0.71%)
Jan 11, 2023 8.130 8.520 8.130 8.410 511,126 +0.31(+3.83%)
Jan 10, 2023 8.150 8.200 7.885 8.100 550,780 -0.07(-0.86%)
Jan 09, 2023 8.180 8.310 8.010 8.170 595,411 +0.06(+0.74%)
Jan 06, 2023 7.890 8.135 7.660 8.110 696,524 +0.28(+3.58%)
Jan 05, 2023 8.010 8.010 7.660 7.830 557,523 -0.25(-3.09%)
Jan 04, 2023 7.900 8.205 7.860 8.080 1,109,833 +0.32(+4.12%)
Jan 03, 2023 7.790 8.040 7.640 7.760 778,046 +0.13(+1.70%)
Dec 30, 2022 7.610 7.765 7.480 7.630 922,620 -0.12(-1.55%)
Dec 29, 2022 7.610 7.835 7.570 7.750 822,419 +0.22(+2.92%)
Dec 28, 2022 7.490 7.760 7.490 7.530 767,630 +0.02(+0.27%)
Dec 27, 2022 7.440 7.560 7.385 7.510 976,230 -0.12(-1.57%)
Dec 23, 2022 7.610 7.710 7.520 7.630 788,241 -0.03(-0.39%)
Dec 22, 2022 7.600 7.715 7.450 7.660 899,514 -0.05(-0.65%)
Dec 21, 2022 7.840 7.940 7.635 7.710 978,089 -0.03(-0.39%)
Dec 20, 2022 7.630 7.865 7.520 7.740 838,575 +0.12(+1.57%)
Dec 19, 2022 7.640 7.910 7.465 7.620 894,632 -0.05(-0.65%)
Dec 16, 2022 7.540 7.695 7.390 7.670 4,263,088 -0.04(-0.52%)
Dec 15, 2022 7.510 7.800 7.460 7.710 880,226 +0.04(+0.52%)
Dec 14, 2022 7.560 7.710 7.460 7.670 1,216,326 +0.05(+0.66%)
Dec 13, 2022 7.970 8.149 7.545 7.620 1,276,276 +0.11(+1.46%)
Dec 12, 2022 7.360 7.580 7.300 7.510 1,574,469 +0.11(+1.49%)
Dec 09, 2022 7.270 7.550 7.040 7.400 1,275,026 +0.02(+0.27%)
Dec 08, 2022 7.700 7.905 7.345 7.380 2,001,239 -0.29(-3.78%)
Dec 07, 2022 7.600 7.840 7.530 7.670 614,562 +0.04(+0.52%)
Dec 06, 2022 7.850 7.860 7.510 7.630 583,396 -0.24(-3.05%)
Dec 05, 2022 7.960 8.200 7.835 7.870 633,263 -0.17(-2.11%)
Dec 02, 2022 7.760 8.080 7.740 8.040 463,751 +0.08(+1.01%)
Dec 01, 2022 8.010 8.480 7.840 7.960 956,999 -0.07(-0.87%)
Nov 30, 2022 7.750 8.050 7.410 8.030 1,887,551 -1.79(-18.26%)
Nov 29, 2022 9.714 9.933 9.528 9.823 1,714,692 +0.17(+1.75%)
Nov 28, 2022 10.21 10.21 9.585 9.655 1,585,592 -0.65(-6.35%)
Nov 25, 2022 10.42 10.42 10.19 10.31 281,354 -0.07(-0.67%)
Nov 23, 2022 10.56 10.64 10.29 10.38 632,250 -0.29(-2.70%)
Nov 22, 2022 10.73 10.73 10.35 10.67 1,051,508 +0.22(+2.09%)
Nov 21, 2022 10.34 10.49 10.21 10.45 696,877 +0.02(+0.19%)
Nov 18, 2022 10.61 10.62 10.23 10.43 546,238 +0.22(+2.14%)
Nov 17, 2022 10.50 10.50 9.943 10.21 784,244 -0.50(-4.63%)
Nov 16, 2022 10.83 10.94 10.69 10.71 747,055 -0.22(-2.00%)
Nov 15, 2022 10.97 11.26 10.85 10.92 890,240 +0.22(+2.04%)
Nov 14, 2022 11.20 11.20 10.70 10.71 779,081 -0.67(-5.93%)
Nov 11, 2022 11.54 11.89 11.22 11.38 1,166,916 -0.10(-0.86%)
Nov 10, 2022 10.42 11.53 10.41 11.48 1,259,258 +1.71(+17.46%)
Nov 09, 2022 10.01 10.26 9.637 9.774 866,936 -0.41(-4.00%)
Nov 08, 2022 10.35 10.40 9.952 10.18 818,879 -0.09(-0.87%)
Nov 07, 2022 10.44 10.47 9.982 10.27 691,364 +0.00(+0.00%)
Nov 04, 2022 10.31 10.41 9.943 10.27 766,542 +0.20(+1.97%)
Nov 03, 2022 10.01 10.14 9.585 10.07 703,998 -0.02(-0.20%)
Nov 02, 2022 10.78 10.01 10.09 1,443,678 -0.78(-7.21%)
Nov 01, 2022 10.64 10.90 10.51 10.88 825,397 +0.48(+4.58%)
Oct 31, 2022 10.20 10.42 10.05 10.40 701,553 +0.02(+0.19%)
Oct 28, 2022 10.02 10.42 9.952 10.38 860,623 +0.36(+3.56%)
Oct 27, 2022 9.833 10.12 9.823 10.02 745,268 +0.24(+2.43%)
Oct 26, 2022 9.784 10.04 9.709 9.784 624,110 +0.02(+0.20%)
Oct 25, 2022 9.119 9.848 9.049 9.764 778,805 +0.63(+6.84%)
Oct 24, 2022 9.149 9.238 8.960 9.139 461,197 +0.06(+0.66%)
Oct 21, 2022 8.930 9.124 8.762 9.079 811,121 +0.25(+2.81%)
Oct 20, 2022 8.772 9.109 8.753 8.831 683,151 +0.03(+0.34%)
Oct 19, 2022 9.020 9.149 8.727 8.801 580,363 -0.39(-4.21%)
Oct 18, 2022 9.387 9.565 9.109 9.188 947,610 +0.03(+0.33%)
Oct 17, 2022 8.911 9.347 8.811 9.159 1,281,549 +0.44(+5.01%)
Oct 14, 2022 8.970 9.099 8.692 8.722 718,075 -0.18(-2.01%)
Oct 13, 2022 8.335 8.960 8.206 8.901 904,694 +0.30(+3.46%)
Oct 12, 2022 8.613 8.658 8.345 8.603 1,177,302 -0.01(-0.12%)
Oct 11, 2022 8.424 8.682 8.226 8.613 1,404,377 +0.21(+2.48%)
Oct 10, 2022 8.623 8.782 8.355 8.405 1,405,361 -0.15(-1.74%)
Oct 07, 2022 9.178 9.208 8.524 8.553 1,296,439 -0.78(-8.40%)
Oct 06, 2022 9.595 9.883 9.312 9.337 965,929 -0.41(-4.18%)
Oct 05, 2022 9.754 9.903 9.188 9.744 2,335,448 -0.30(-2.96%)
Oct 04, 2022 9.694 10.07 9.685 10.04 1,844,589 +0.63(+6.75%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.