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

Caretrust REIT Inc (NQ: CTRE )

17.27 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 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 28, 2014 10.25 10.37 10.18 10.23 105,366 +0.05(+0.50%)
Nov 26, 2014 10.10 10.18 10.18 10.18 451,009 +0.36(+3.67%)
Nov 25, 2014 9.906 9.906 9.790 9.818 225,552 -0.08(-0.83%)
Nov 24, 2014 9.932 9.932 9.849 9.900 279,569 +0.05(+0.51%)
Nov 21, 2014 9.932 9.932 9.805 9.849 141,200 +0.02(+0.19%)
Nov 20, 2014 9.773 9.957 9.773 9.830 122,294 +0.06(+0.58%)
Nov 19, 2014 9.824 9.925 9.773 9.773 118,018 -0.03(-0.26%)
Nov 18, 2014 9.805 9.932 9.761 9.799 127,623 +0.00(+0.00%)
Nov 17, 2014 10.04 10.04 9.729 9.799 157,621 -0.21(-2.09%)
Nov 14, 2014 9.950 10.06 9.944 10.01 87,563 +0.03(+0.25%)
Nov 13, 2014 10.03 10.03 9.950 9.982 146,895 -0.09(-0.94%)
Nov 12, 2014 9.932 10.10 9.890 10.08 140,001 +0.08(+0.82%)
Nov 11, 2014 10.05 10.11 9.969 9.995 261,596 -0.09(-0.94%)
Nov 10, 2014 10.09 10.11 9.881 10.09 161,331 +0.04(+0.38%)
Nov 07, 2014 10.06 10.13 9.875 10.05 178,762 -0.01(-0.06%)
Nov 06, 2014 10.05 10.12 9.963 10.06 699,006 -0.02(-0.19%)
Nov 05, 2014 10.09 10.14 10.01 10.08 113,119 +0.04(+0.38%)
Nov 04, 2014 9.697 10.08 9.653 10.04 443,835 +0.12(+1.21%)
Nov 03, 2014 9.900 10.18 9.710 9.919 602,987 +0.09(+0.97%)
Oct 31, 2014 9.767 10.12 9.463 9.824 997,265 +0.44(+4.65%)
Oct 30, 2014 9.141 9.520 9.141 9.387 154,631 +0.25(+2.70%)
Oct 29, 2014 8.983 9.223 8.907 9.141 426,163 -0.03(-0.28%)
Oct 28, 2014 8.919 9.236 8.806 9.166 497,416 +0.33(+3.72%)
Oct 27, 2014 8.989 8.926 8.926 8.837 291,706 -0.09(-0.99%)
Oct 24, 2014 9.002 9.312 8.546 8.926 467,159 -0.05(-0.56%)
Oct 23, 2014 9.324 9.403 8.926 8.976 424,499 -0.29(-3.14%)
Oct 22, 2014 9.400 9.400 9.141 9.267 732,077 -0.03(-0.27%)
Oct 21, 2014 9.369 9.577 9.210 9.293 391,942 -0.06(-0.68%)
Oct 20, 2014 9.312 9.546 9.299 9.356 229,754 +0.07(+0.75%)
Oct 17, 2014 9.805 10.09 9.122 9.286 332,333 +0.18(+2.02%)
Oct 16, 2014 8.736 9.267 8.730 9.103 152,238 -0.08(-0.83%)
Oct 15, 2014 9.179 9.236 9.109 9.179 220,632 -0.09(-0.96%)
Oct 14, 2014 8.913 9.457 8.856 9.267 242,037 +0.40(+4.49%)
Oct 13, 2014 8.477 8.938 8.477 8.869 227,343 +0.37(+4.39%)
Oct 10, 2014 8.590 8.698 8.483 8.496 185,936 -0.16(-1.83%)
Oct 09, 2014 8.723 8.749 8.559 8.654 113,519 -0.10(-1.16%)
Oct 08, 2014 8.761 8.812 8.546 8.755 120,104 -0.01(-0.14%)
Oct 07, 2014 8.806 8.919 8.730 8.768 59,200 -0.09(-1.00%)
Oct 06, 2014 8.907 8.926 8.793 8.856 60,582 -0.06(-0.64%)
Oct 03, 2014 9.071 9.071 8.888 8.913 95,907 -0.03(-0.35%)
Oct 02, 2014 9.059 9.078 8.856 8.945 75,520 +0.03(+0.28%)
Oct 01, 2014 9.014 9.078 8.825 8.919 158,552 -0.13(-1.40%)
Sep 30, 2014 9.021 9.103 8.862 9.046 299,508 +0.00(+0.00%)
Sep 29, 2014 8.976 9.172 8.857 9.046 198,619 -0.01(-0.07%)
Sep 26, 2014 9.166 9.312 9.002 9.052 349,383 -0.13(-1.38%)
Sep 25, 2014 9.299 9.299 8.991 9.179 110,238 -0.11(-1.16%)
Sep 24, 2014 9.387 9.432 9.236 9.286 126,187 -0.09(-1.01%)
Sep 23, 2014 9.501 9.647 9.305 9.381 260,872 -0.20(-2.05%)
Sep 22, 2014 9.565 9.729 9.438 9.577 244,166 -0.10(-1.05%)
Sep 19, 2014 9.678 10.02 9.501 9.678 661,213 +0.03(+0.26%)
Sep 18, 2014 9.590 9.830 9.438 9.653 359,274 +0.08(+0.86%)
Sep 17, 2014 9.792 10.15 9.337 9.571 552,655 -0.21(-2.13%)
Sep 16, 2014 10.02 10.12 9.767 9.780 268,022 -0.30(-2.95%)
Sep 15, 2014 10.47 10.63 10.07 10.08 47,328 -0.42(-3.98%)
Sep 12, 2014 10.79 10.79 10.37 10.49 69,091 -0.28(-2.58%)
Sep 11, 2014 10.98 11.10 10.58 10.77 91,423 -0.28(-2.52%)
Sep 10, 2014 10.89 11.13 10.89 11.05 100,139 +0.13(+1.22%)
Sep 09, 2014 11.11 11.20 10.87 10.92 47,031 -0.23(-2.10%)
Sep 08, 2014 10.93 11.18 10.93 11.15 73,865 +0.17(+1.56%)
Sep 05, 2014 10.91 11.08 10.89 10.98 59,145 +0.01(+0.06%)
Sep 04, 2014 11.22 10.96 10.96 10.98 58,133 +0.02(+0.17%)
Sep 03, 2014 11.07 11.22 10.88 10.96 103,248 -0.09(-0.86%)
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.