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 (%)
Oct 31, 2017 13.48 13.48 13.09 13.33 692,826 -0.14(-1.05%)
Oct 30, 2017 13.60 13.62 13.39 13.47 537,768 -0.15(-1.09%)
Oct 27, 2017 13.41 13.73 13.32 13.62 511,003 +0.25(+1.90%)
Oct 26, 2017 13.34 13.39 13.26 13.36 393,969 +0.04(+0.32%)
Oct 25, 2017 13.23 13.40 13.14 13.32 353,740 +0.07(+0.53%)
Oct 24, 2017 13.48 13.51 13.25 13.25 420,427 -0.23(-1.67%)
Oct 23, 2017 13.55 13.57 13.46 13.48 481,432 -0.13(-0.93%)
Oct 20, 2017 13.64 13.67 13.51 13.60 492,122 +0.04(+0.31%)
Oct 19, 2017 13.69 13.73 13.50 13.56 537,341 -0.16(-1.18%)
Oct 18, 2017 13.52 13.73 13.48 13.72 400,999 +0.21(+1.57%)
Oct 17, 2017 13.42 13.52 13.39 13.51 377,473 +0.08(+0.60%)
Oct 16, 2017 13.37 13.45 13.32 13.43 454,877 +0.00(+0.03%)
Oct 13, 2017 13.43 13.49 13.26 13.43 647,591 +0.07(+0.53%)
Oct 12, 2017 13.23 13.36 13.19 13.36 371,942 +0.12(+0.91%)
Oct 11, 2017 13.34 13.39 13.23 13.24 656,556 -0.07(-0.53%)
Oct 10, 2017 13.34 13.38 13.17 13.31 343,115 -0.01(-0.11%)
Oct 09, 2017 13.21 13.40 13.21 13.32 471,747 +0.11(+0.85%)
Oct 06, 2017 13.36 13.68 13.17 13.21 778,520 -0.17(-1.27%)
Oct 05, 2017 13.60 13.60 13.36 13.38 496,850 -0.15(-1.09%)
Oct 04, 2017 13.72 13.79 13.48 13.52 587,851 -0.23(-1.64%)
Oct 03, 2017 13.64 13.75 13.53 13.75 582,619 +0.14(+1.04%)
Oct 02, 2017 13.50 13.62 13.39 13.61 901,406 +0.18(+1.37%)
Sep 29, 2017 13.41 13.47 13.24 13.43 542,525 +0.06(+0.47%)
Sep 28, 2017 13.23 13.36 13.16 13.36 446,538 +0.17(+1.31%)
Sep 27, 2017 13.15 13.22 12.96 13.19 642,013 +0.05(+0.40%)
Sep 26, 2017 13.25 13.25 13.11 13.14 736,007 -0.08(-0.61%)
Sep 25, 2017 13.06 13.32 13.06 13.22 492,068 +0.06(+0.48%)
Sep 22, 2017 13.37 13.37 13.11 13.15 361,985 -0.13(-1.00%)
Sep 21, 2017 13.33 13.42 13.25 13.29 862,520 -0.01(-0.10%)
Sep 20, 2017 13.44 13.48 13.22 13.30 587,077 -0.14(-1.04%)
Sep 19, 2017 13.66 13.66 13.34 13.44 695,959 -0.18(-1.33%)
Sep 18, 2017 13.72 13.78 13.57 13.62 902,976 -0.06(-0.41%)
Sep 15, 2017 13.66 13.71 13.50 13.68 2,349,252 +0.06(+0.41%)
Sep 14, 2017 13.45 13.65 13.35 13.62 659,557 +0.17(+1.25%)
Sep 13, 2017 13.49 13.57 13.39 13.45 498,255 -0.03(-0.26%)
Sep 12, 2017 13.76 13.77 13.45 13.49 475,707 -0.25(-1.83%)
Sep 11, 2017 13.65 13.84 13.60 13.74 868,561 +0.15(+1.13%)
Sep 08, 2017 13.46 13.69 13.43 13.59 473,140 +0.13(+0.93%)
Sep 07, 2017 13.52 13.54 13.32 13.46 948,696 -0.01(-0.05%)
Sep 06, 2017 13.50 13.62 13.43 13.47 1,038,553 -0.01(-0.10%)
Sep 05, 2017 13.57 13.69 13.45 13.48 796,869 -0.06(-0.46%)
Sep 01, 2017 13.50 13.57 13.44 13.55 613,720 +0.08(+0.57%)
Aug 31, 2017 13.39 13.67 13.38 13.47 1,321,435 +0.10(+0.73%)
Aug 30, 2017 13.25 13.39 13.22 13.37 646,296 +0.07(+0.52%)
Aug 29, 2017 13.21 13.42 13.20 13.30 716,860 +0.08(+0.63%)
Aug 28, 2017 13.42 13.51 13.12 13.22 1,105,787 -0.19(-1.41%)
Aug 25, 2017 13.55 13.59 13.27 13.41 754,670 -0.09(-0.67%)
Aug 24, 2017 13.50 13.61 13.38 13.50 1,023,708 +0.03(+0.21%)
Aug 23, 2017 13.41 13.62 13.34 13.47 550,855 +0.08(+0.57%)
Aug 22, 2017 13.54 13.61 13.29 13.39 985,155 -0.13(-0.93%)
Aug 21, 2017 13.17 13.56 13.15 13.52 1,200,506 +0.35(+2.65%)
Aug 18, 2017 13.09 13.25 13.04 13.17 701,066 -0.01(-0.05%)
Aug 17, 2017 13.20 13.28 13.13 13.18 607,430 -0.04(-0.32%)
Aug 16, 2017 12.92 13.36 12.92 13.22 711,935 +0.31(+2.38%)
Aug 15, 2017 12.83 12.98 12.75 12.91 742,535 +0.01(+0.05%)
Aug 14, 2017 12.62 12.93 12.62 12.90 580,211 +0.34(+2.67%)
Aug 11, 2017 12.55 12.64 12.44 12.57 638,736 +0.04(+0.33%)
Aug 10, 2017 12.67 12.68 12.53 12.53 384,461 -0.15(-1.21%)
Aug 09, 2017 12.69 12.69 12.55 12.68 460,881 -0.02(-0.16%)
Aug 08, 2017 12.64 12.75 12.62 12.70 319,363 +0.05(+0.39%)
Aug 07, 2017 12.67 12.70 12.53 12.65 396,819 -0.05(-0.38%)
Aug 04, 2017 12.87 12.58 12.70 645,405 -0.11(-0.87%)
Aug 03, 2017 12.50 12.90 12.44 12.81 613,482 +0.20(+1.55%)
Aug 02, 2017 12.62 12.79 12.57 12.62 527,427 -0.13(-0.99%)
Aug 01, 2017 12.78 12.81 12.57 12.74 453,375 +0.01(+0.05%)
Jul 31, 2017 12.62 12.74 12.52 12.74 506,297 +0.13(+1.00%)
Jul 28, 2017 12.63 12.75 12.49 12.61 686,002 -0.04(-0.33%)
Jul 27, 2017 12.81 12.81 12.62 12.65 673,940 -0.15(-1.20%)
Jul 26, 2017 12.74 12.89 12.71 12.81 435,315 +0.03(+0.27%)
Jul 25, 2017 12.76 12.79 12.69 12.77 657,519 +0.01(+0.05%)
Jul 24, 2017 12.83 12.87 12.71 12.76 569,257 -0.03(-0.27%)
Jul 21, 2017 12.88 12.91 12.72 12.80 728,421 +0.02(+0.16%)
Jul 20, 2017 12.88 12.73 12.78 587,962 +0.08(+0.60%)
Jul 19, 2017 12.70 12.85 12.64 12.70 524,829 +0.00(+0.00%)
Jul 18, 2017 12.72 12.80 12.64 12.70 306,256 -0.03(-0.22%)
Jul 17, 2017 12.74 12.83 12.67 12.73 392,551 -0.02(-0.16%)
Jul 14, 2017 12.72 12.85 12.70 12.75 498,175 +0.09(+0.72%)
Jul 13, 2017 12.72 12.73 12.58 12.66 357,683 -0.07(-0.55%)
Jul 12, 2017 12.68 12.79 12.63 12.73 308,635 +0.14(+1.11%)
Jul 11, 2017 12.51 12.60 12.49 12.59 499,713 +0.07(+0.56%)
Jul 10, 2017 12.72 12.74 12.51 12.52 366,401 -0.22(-1.70%)
Jul 07, 2017 12.68 12.78 12.64 12.74 456,613 +0.07(+0.55%)
Jul 06, 2017 12.79 12.93 12.64 12.67 467,801 -0.29(-2.21%)
Jul 05, 2017 13.18 13.20 12.92 12.95 796,309 -0.21(-1.59%)
Jul 03, 2017 12.97 13.18 12.95 13.16 552,782 +0.22(+1.67%)
Jun 30, 2017 12.95 13.04 12.84 12.95 1,021,387 +0.05(+0.38%)
Jun 29, 2017 13.22 13.30 12.86 12.90 576,562 -0.43(-3.20%)
Jun 28, 2017 13.13 13.42 13.08 13.32 791,346 +0.19(+1.46%)
Jun 27, 2017 13.50 13.53 13.09 13.13 1,022,831 -0.36(-2.66%)
Jun 26, 2017 13.59 13.60 13.41 13.49 2,009,933 -0.06(-0.46%)
Jun 23, 2017 13.73 13.55 2,620,006 +0.10(+0.72%)
Jun 22, 2017 13.37 13.48 13.30 13.46 758,526 +0.12(+0.88%)
Jun 21, 2017 13.35 13.48 13.28 13.34 550,924 +0.01(+0.05%)
Jun 20, 2017 13.28 13.43 13.23 13.33 743,690 -0.10(-0.77%)
Jun 19, 2017 13.48 13.48 13.29 13.43 690,197 +0.07(+0.52%)
Jun 16, 2017 13.03 13.37 13.00 13.37 1,561,666 +0.22(+1.68%)
Jun 15, 2017 13.08 13.24 13.04 13.14 579,205 -0.01(-0.05%)
Jun 14, 2017 13.16 13.28 13.08 13.15 1,207,367 +0.06(+0.42%)
Jun 13, 2017 13.08 13.13 12.95 13.10 890,979 +0.01(+0.11%)
Jun 12, 2017 12.86 13.09 12.79 13.08 2,191,866 +0.26(+2.05%)
Jun 09, 2017 12.61 12.91 12.58 12.82 3,532,344 +0.21(+1.70%)
Jun 08, 2017 12.62 12.68 12.44 12.60 548,894 +0.00(+0.00%)
Jun 07, 2017 12.57 12.66 12.48 12.60 487,871 +0.03(+0.22%)
Jun 06, 2017 12.76 12.87 12.56 12.58 621,096 -0.24(-1.89%)
Jun 05, 2017 13.00 13.00 12.66 12.82 548,111 -0.15(-1.17%)
Jun 02, 2017 12.82 13.05 12.82 12.97 1,091,399 +0.19(+1.52%)
Jun 01, 2017 12.59 12.78 12.46 12.78 1,231,748 +0.16(+1.26%)
May 31, 2017 12.53 12.69 12.34 12.62 2,284,159 +0.10(+0.83%)
May 30, 2017 12.66 12.67 12.49 12.51 839,995 -0.17(-1.36%)
May 26, 2017 12.67 12.76 12.54 12.69 510,150 -0.01(-0.06%)
May 25, 2017 12.75 12.81 12.65 12.69 514,825 -0.07(-0.54%)
May 24, 2017 12.74 12.97 12.70 12.76 956,876 -0.01(-0.05%)
May 23, 2017 12.78 12.83 12.72 12.77 526,235 +0.03(+0.27%)
May 22, 2017 12.78 12.83 12.63 12.74 793,060 -0.01(-0.11%)
May 19, 2017 12.76 12.90 12.68 12.75 1,013,637 -0.01(-0.11%)
May 18, 2017 12.57 12.82 12.49 12.76 801,252 +0.15(+1.15%)
May 17, 2017 12.40 12.76 12.35 12.62 958,526 +0.14(+1.11%)
May 16, 2017 12.49 12.51 12.30 12.48 873,956 +0.12(+1.01%)
May 15, 2017 12.31 12.49 12.27 12.36 641,440 +0.03(+0.28%)
May 12, 2017 12.22 12.41 12.09 12.32 2,256,766 +0.08(+0.68%)
May 11, 2017 11.99 12.28 11.90 12.24 1,064,790 +0.21(+1.78%)
May 10, 2017 11.82 12.14 11.79 12.02 847,834 +0.20(+1.70%)
May 09, 2017 11.86 11.89 11.66 11.82 774,704 -0.03(-0.23%)
May 08, 2017 11.78 11.93 11.75 11.85 1,210,732 +0.11(+0.94%)
May 05, 2017 11.48 11.80 11.48 11.74 1,028,493 +0.28(+2.41%)
May 04, 2017 11.45 11.53 11.24 11.46 948,165 -0.01(-0.06%)
May 03, 2017 11.06 11.71 10.54 11.47 1,338,167 -0.17(-1.48%)
May 02, 2017 11.84 11.91 11.58 11.64 551,342 -0.19(-1.58%)
May 01, 2017 11.53 11.85 11.51 11.83 1,464,823 +0.06(+0.53%)
Apr 28, 2017 12.31 12.33 11.75 11.77 1,610,782 -0.59(-4.81%)
Apr 27, 2017 12.34 12.38 12.31 12.36 468,795 +0.05(+0.39%)
Apr 26, 2017 12.29 12.36 12.20 12.31 606,625 +0.03(+0.23%)
Apr 25, 2017 12.19 12.36 12.19 12.29 978,744 +0.07(+0.57%)
Apr 24, 2017 12.44 12.44 12.07 12.22 419,980 -0.11(-0.90%)
Apr 21, 2017 12.34 12.36 12.16 12.33 603,946 +0.04(+0.34%)
Apr 20, 2017 12.23 12.33 12.15 12.29 694,009 +0.12(+1.02%)
Apr 19, 2017 12.17 12.27 12.09 12.16 475,610 +0.01(+0.11%)
Apr 18, 2017 12.06 12.15 12.06 12.15 355,636 +0.08(+0.63%)
Apr 17, 2017 11.98 12.11 11.96 12.07 562,642 +0.09(+0.75%)
Apr 13, 2017 12.16 12.33 11.96 11.98 687,034 -0.10(-0.86%)
Apr 12, 2017 12.16 12.20 12.04 12.09 624,769 -0.09(-0.74%)
Apr 11, 2017 12.11 12.25 12.11 12.18 630,507 +0.07(+0.57%)
Apr 10, 2017 12.16 12.16 12.01 12.11 962,022 +0.00(+0.00%)
Apr 07, 2017 11.91 12.17 11.89 12.11 1,235,841 +0.19(+1.57%)
Apr 06, 2017 11.79 11.96 11.74 11.92 637,723 +0.15(+1.23%)
Apr 05, 2017 11.76 11.86 11.67 11.78 1,512,793 +0.10(+0.89%)
Apr 04, 2017 11.61 11.74 11.55 11.67 918,902 +0.06(+0.54%)
Apr 03, 2017 11.64 11.69 11.46 11.61 637,392 -0.02(-0.18%)
Mar 31, 2017 11.55 11.73 11.52 11.63 924,835 +0.12(+1.08%)
Mar 30, 2017 11.39 11.58 11.30 11.51 1,543,120 +0.21(+1.90%)
Mar 29, 2017 11.03 11.29 10.97 11.29 762,460 +0.30(+2.74%)
Mar 28, 2017 10.89 11.00 10.76 10.99 766,304 +0.10(+0.94%)
Mar 27, 2017 10.91 10.97 10.85 10.89 678,239 -0.03(-0.31%)
Mar 24, 2017 10.85 10.98 10.82 10.92 3,025,402 +0.09(+0.82%)
Mar 23, 2017 10.85 10.94 10.78 10.83 837,003 -0.01(-0.13%)
Mar 22, 2017 10.73 10.85 10.70 10.85 492,284 +0.14(+1.34%)
Mar 21, 2017 10.83 10.83 10.64 10.70 517,740 -0.05(-0.45%)
Mar 20, 2017 10.87 10.94 10.69 10.75 403,041 -0.10(-0.94%)
Mar 17, 2017 10.72 10.89 10.66 10.85 2,007,688 +0.11(+1.02%)
Mar 16, 2017 10.59 10.77 10.57 10.74 2,578,439 +0.15(+1.42%)
Mar 15, 2017 10.29 10.68 10.29 10.59 3,859,707 +0.38(+3.75%)
Mar 14, 2017 10.16 10.30 10.09 10.21 3,023,611 +0.01(+0.13%)
Mar 13, 2017 10.16 10.29 10.05 10.20 489,027 +0.04(+0.40%)
Mar 10, 2017 10.22 10.27 10.05 10.16 523,259 -0.01(-0.13%)
Mar 09, 2017 10.22 10.35 10.15 10.17 549,777 -0.05(-0.53%)
Mar 08, 2017 10.50 10.53 10.22 10.22 274,555 -0.30(-2.86%)
Mar 07, 2017 10.62 10.63 10.52 10.53 247,470 -0.09(-0.84%)
Mar 06, 2017 10.70 10.70 10.53 10.61 505,620 -0.08(-0.70%)
Mar 03, 2017 10.76 10.76 10.46 10.69 365,101 -0.05(-0.51%)
Mar 02, 2017 10.74 10.81 10.64 10.74 272,555 -0.01(-0.13%)
Mar 01, 2017 10.77 10.81 10.63 10.76 841,321 -0.03(-0.25%)
Feb 28, 2017 10.79 10.87 10.74 10.79 1,049,672 -0.01(-0.06%)
Feb 27, 2017 10.76 10.87 10.72 10.79 696,857 +0.03(+0.32%)
Feb 24, 2017 10.78 10.80 10.68 10.76 300,104 -0.03(-0.25%)
Feb 23, 2017 10.83 10.89 10.60 10.79 866,723 +0.01(+0.06%)
Feb 22, 2017 10.63 10.79 10.59 10.78 844,048 +0.10(+0.90%)
Feb 21, 2017 10.54 10.70 10.51 10.68 1,273,951 +0.20(+1.89%)
Feb 17, 2017 10.48 10.48 10.48 0 -0.06(-0.58%)
Feb 16, 2017 10.53 10.61 10.51 10.55 510,447 +0.06(+0.59%)
Feb 15, 2017 10.39 10.51 10.29 10.48 581,912 +0.00(+0.00%)
Feb 14, 2017 10.53 10.54 10.33 10.48 521,433 -0.05(-0.52%)
Feb 13, 2017 10.58 10.61 10.44 10.54 658,563 +0.01(+0.13%)
Feb 10, 2017 10.48 10.60 10.44 10.53 654,124 +0.05(+0.52%)
Feb 09, 2017 10.57 10.69 10.40 10.47 1,029,319 -0.08(-0.78%)
Feb 08, 2017 10.49 10.68 10.26 10.55 1,722,377 +0.04(+0.39%)
Feb 07, 2017 10.38 10.57 10.35 10.51 1,138,244 +0.19(+1.85%)
Feb 06, 2017 10.40 10.43 10.29 10.32 1,222,604 -0.08(-0.72%)
Feb 03, 2017 10.32 10.44 10.27 10.40 953,948 +0.17(+1.67%)
Feb 02, 2017 10.25 10.31 10.19 10.22 746,461 -0.02(-0.20%)
Feb 01, 2017 10.38 10.50 10.24 10.25 453,658 -0.12(-1.12%)
Jan 31, 2017 10.32 10.51 10.31 10.36 463,736 -0.01(-0.07%)
Jan 30, 2017 10.49 10.49 10.31 10.37 392,170 -0.16(-1.49%)
Jan 27, 2017 10.53 10.57 10.26 10.53 1,465,886 +0.01(+0.13%)
Jan 26, 2017 10.57 10.63 10.50 10.51 246,746 -0.05(-0.45%)
Jan 25, 2017 10.72 10.72 10.54 10.56 427,288 -0.11(-1.02%)
Jan 24, 2017 10.61 10.72 10.55 10.67 458,994 +0.10(+0.90%)
Jan 23, 2017 10.53 10.62 10.53 10.57 362,905 +0.02(+0.19%)
Jan 20, 2017 10.55 10.62 10.52 10.55 214,989 +0.01(+0.07%)
Jan 19, 2017 10.58 10.58 10.50 10.55 413,175 -0.03(-0.32%)
Jan 18, 2017 10.66 10.72 10.55 10.58 493,286 -0.07(-0.64%)
Jan 17, 2017 10.59 10.68 10.51 10.65 333,949 +0.09(+0.87%)
Jan 13, 2017 10.56 10.56 10.56 0 -0.00(-0.03%)
Jan 12, 2017 10.66 10.66 10.46 10.56 277,302 -0.04(-0.39%)
Jan 11, 2017 10.57 10.69 10.51 10.60 627,812 +0.03(+0.32%)
Jan 10, 2017 10.50 10.61 10.46 10.57 432,323 +0.05(+0.45%)
Jan 09, 2017 10.62 10.65 10.51 10.52 511,275 -0.12(-1.09%)
Jan 06, 2017 10.64 10.70 10.56 10.63 898,783 -0.01(-0.06%)
Jan 05, 2017 10.67 10.72 10.53 10.64 446,744 -0.05(-0.45%)
Jan 04, 2017 10.47 10.73 10.42 10.69 1,007,951 +0.25(+2.36%)
Jan 03, 2017 10.33 10.51 10.31 10.44 644,819 -0.03(-0.26%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.05(+0.52%)
Dec 29, 2016 10.33 10.42 10.27 10.42 534,778 +0.15(+1.47%)
Dec 28, 2016 10.27 10.33 10.19 10.27 742,185 +0.01(+0.07%)
Dec 27, 2016 10.28 10.28 10.17 10.26 344,836 +0.02(+0.20%)
Dec 23, 2016 10.24 10.24 10.24 0 +0.05(+0.53%)
Dec 22, 2016 10.25 10.27 10.11 10.18 445,825 -0.03(-0.33%)
Dec 21, 2016 10.41 10.59 10.21 10.22 586,609 -0.20(-1.88%)
Dec 20, 2016 10.50 10.58 10.34 10.41 760,189 -0.07(-0.64%)
Dec 19, 2016 10.40 10.52 10.33 10.48 564,432 +0.19(+1.84%)
Dec 16, 2016 10.11 10.41 10.10 10.29 5,185,269 +0.23(+2.28%)
Dec 15, 2016 9.867 10.12 9.840 10.06 1,398,977 +0.14(+1.43%)
Dec 14, 2016 10.27 10.29 9.908 9.921 865,618 -0.32(-3.10%)
Dec 13, 2016 10.29 10.40 10.20 10.24 1,098,042 +0.01(+0.07%)
Dec 12, 2016 10.31 10.31 10.11 10.23 1,592,050 -0.02(-0.20%)
Dec 09, 2016 10.34 10.48 10.16 10.25 1,002,505 -0.07(-0.72%)
Dec 08, 2016 10.17 10.43 10.14 10.33 924,231 +0.14(+1.39%)
Dec 07, 2016 10.06 10.25 10.04 10.18 901,278 +0.18(+1.82%)
Dec 06, 2016 9.989 10.05 9.887 10.00 1,389,426 +0.09(+0.95%)
Dec 05, 2016 10.02 10.03 9.657 9.908 1,014,114 +0.05(+0.55%)
Dec 02, 2016 9.644 9.955 9.644 9.853 837,331 +0.32(+3.40%)
Dec 01, 2016 9.576 9.657 9.387 9.529 631,759 -0.03(-0.35%)
Nov 30, 2016 9.705 9.752 9.495 9.563 790,286 -0.20(-2.08%)
Nov 29, 2016 9.664 9.853 9.617 9.766 498,786 +0.15(+1.55%)
Nov 28, 2016 9.671 9.793 9.556 9.617 650,407 -0.06(-0.63%)
Nov 25, 2016 9.657 9.769 9.630 9.678 578,014 +0.07(+0.77%)
Nov 23, 2016 9.603 9.603 9.603 0 -0.07(-0.70%)
Nov 22, 2016 9.461 9.671 9.434 9.671 693,484 +0.30(+3.17%)
Nov 21, 2016 9.353 9.563 9.286 9.374 506,314 +0.07(+0.80%)
Nov 18, 2016 9.232 9.353 9.171 9.299 1,782,990 +0.09(+1.03%)
Nov 17, 2016 9.205 9.326 9.178 9.205 1,234,322 +0.00(+0.00%)
Nov 16, 2016 9.178 9.286 9.117 9.205 1,485,688 +0.04(+0.44%)
Nov 15, 2016 9.272 9.326 9.090 9.164 6,102,056 -0.29(-3.07%)
Nov 14, 2016 9.191 9.455 9.110 9.455 520,345 +0.30(+3.25%)
Nov 11, 2016 9.090 9.279 9.029 9.157 870,877 +0.11(+1.27%)
Nov 10, 2016 9.083 9.168 8.738 9.042 727,618 -0.03(-0.30%)
Nov 09, 2016 8.772 9.097 8.583 9.070 449,987 +0.05(+0.60%)
Nov 08, 2016 9.293 9.293 8.988 9.015 532,957 -0.28(-2.98%)
Nov 07, 2016 9.137 9.299 9.110 9.293 290,235 +0.24(+2.69%)
Nov 04, 2016 8.961 9.110 8.833 9.049 388,114 +0.14(+1.59%)
Nov 03, 2016 9.124 9.279 8.874 8.907 431,510 -0.18(-2.01%)
Nov 02, 2016 9.218 9.279 9.029 9.090 487,201 -0.15(-1.61%)
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.