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

Healthpeak Properties Inc (NY: DOC )

22.01 +0.11 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 6.018 6.076 5.964 5.964 769,668 -0.03(-0.45%)
Nov 26, 2014 5.960 5.991 5.991 5.991 1,480,081 +0.05(+0.84%)
Nov 25, 2014 5.987 6.014 5.933 5.941 13,284,526 -0.02(-0.26%)
Nov 24, 2014 5.945 6.030 5.926 5.957 3,518,872 +0.02(+0.26%)
Nov 21, 2014 6.034 6.059 5.941 5.941 1,233,709 -0.05(-0.84%)
Nov 20, 2014 5.945 6.011 5.941 5.991 688,694 +0.04(+0.71%)
Nov 19, 2014 6.126 6.126 5.949 5.949 1,000,211 -0.18(-2.90%)
Nov 18, 2014 6.045 6.153 6.034 6.126 1,021,702 +0.08(+1.28%)
Nov 17, 2014 6.161 6.211 6.049 6.049 1,258,331 -0.11(-1.75%)
Nov 14, 2014 6.076 6.176 6.053 6.157 1,355,780 +0.10(+1.72%)
Nov 13, 2014 5.945 6.119 5.930 6.053 2,653,610 +0.15(+2.48%)
Nov 12, 2014 5.914 5.984 5.864 5.906 2,007,460 -0.01(-0.20%)
Nov 11, 2014 5.945 5.960 5.849 5.918 864,471 -0.05(-0.78%)
Nov 10, 2014 5.957 5.995 5.852 5.964 1,401,868 -0.00(-0.06%)
Nov 07, 2014 6.026 6.092 5.910 5.968 2,484,795 -0.01(-0.19%)
Nov 06, 2014 5.930 5.984 5.918 5.980 1,132,949 +0.26(+4.49%)
Nov 05, 2014 5.753 5.872 5.693 5.723 516,225 -0.03(-0.45%)
Nov 04, 2014 5.767 5.786 5.711 5.749 657,517 -0.03(-0.58%)
Nov 03, 2014 5.715 5.786 5.715 5.782 881,008 +0.06(+0.98%)
Oct 31, 2014 5.655 5.745 5.629 5.726 1,557,537 +0.13(+2.27%)
Oct 30, 2014 5.585 5.607 5.558 5.599 969,940 +0.02(+0.40%)
Oct 29, 2014 5.592 5.633 5.525 5.577 899,364 -0.01(-0.27%)
Oct 28, 2014 5.599 5.614 5.577 5.592 1,212,976 +0.00(+0.00%)
Oct 27, 2014 5.555 5.551 5.551 5.592 1,544,751 +0.04(+0.74%)
Oct 24, 2014 5.562 5.562 5.499 5.551 1,655,981 +0.04(+0.75%)
Oct 23, 2014 5.405 5.510 5.387 5.510 1,630,281 +0.12(+2.29%)
Oct 22, 2014 5.387 5.417 5.334 5.387 401,191 +0.01(+0.21%)
Oct 21, 2014 5.372 5.405 5.342 5.375 1,141,746 +0.02(+0.42%)
Oct 20, 2014 5.301 5.312 5.301 5.353 661,425 +0.04(+0.77%)
Oct 17, 2014 5.383 5.383 5.241 5.312 868,000 -0.04(-0.70%)
Oct 16, 2014 5.204 5.375 5.178 5.349 1,658,971 +0.12(+2.36%)
Oct 15, 2014 5.166 5.260 5.107 5.226 1,281,817 -0.07(-1.34%)
Oct 14, 2014 5.208 5.342 5.196 5.297 1,316,312 +0.10(+2.01%)
Oct 13, 2014 5.129 5.245 5.118 5.193 702,904 +0.04(+0.87%)
Oct 10, 2014 5.189 5.316 5.144 5.148 706,421 -0.07(-1.36%)
Oct 09, 2014 5.252 5.286 5.237 5.219 836,655 -0.03(-0.64%)
Oct 08, 2014 5.110 5.256 5.107 5.252 1,352,318 +0.14(+2.70%)
Oct 07, 2014 5.178 5.230 5.107 5.114 1,834,852 -0.07(-1.37%)
Oct 06, 2014 5.140 5.208 5.118 5.185 1,354,383 +0.05(+0.94%)
Oct 03, 2014 5.193 5.215 5.122 5.137 694,198 -0.01(-0.15%)
Oct 02, 2014 5.155 5.204 5.062 5.144 771,814 -0.00(-0.07%)
Oct 01, 2014 5.140 5.166 5.110 5.148 1,016,115 +0.03(+0.51%)
Sep 30, 2014 5.189 5.196 5.110 5.122 3,036,574 -0.06(-1.15%)
Sep 29, 2014 5.219 5.237 5.152 5.181 1,326,730 -0.06(-1.21%)
Sep 26, 2014 5.133 5.263 5.081 5.245 1,891,399 +0.12(+2.26%)
Sep 25, 2014 5.133 5.146 5.043 5.129 1,016,045 -0.01(-0.15%)
Sep 24, 2014 5.133 5.204 5.099 5.137 898,506 +0.00(+0.00%)
Sep 23, 2014 5.152 5.196 5.118 5.137 1,317,158 -0.02(-0.36%)
Sep 22, 2014 5.178 5.204 5.140 5.155 671,645 -0.03(-0.58%)
Sep 19, 2014 5.163 5.208 5.103 5.185 1,289,949 +0.03(+0.58%)
Sep 18, 2014 5.170 5.215 5.144 5.155 585,794 -0.01(-0.22%)
Sep 17, 2014 5.196 5.234 5.140 5.166 1,180,399 -0.03(-0.57%)
Sep 16, 2014 5.144 5.219 5.140 5.196 1,189,290 +0.03(+0.65%)
Sep 15, 2014 5.234 5.234 5.099 5.163 1,182,521 -0.06(-1.21%)
Sep 12, 2014 5.327 5.346 5.211 5.226 2,290,940 -0.09(-1.62%)
Sep 11, 2014 5.301 5.353 5.301 5.312 962,431 -0.01(-0.14%)
Sep 10, 2014 5.323 5.375 5.295 5.319 2,150,165 -0.01(-0.21%)
Sep 09, 2014 5.293 5.409 5.293 5.331 6,639,889 -0.11(-1.99%)
Sep 08, 2014 5.402 5.450 5.375 5.439 386,546 +0.04(+0.69%)
Sep 05, 2014 5.357 5.435 5.357 5.402 271,916 +0.03(+0.63%)
Sep 04, 2014 5.435 5.435 5.364 5.368 303,526 -0.07(-1.24%)
Sep 03, 2014 5.540 5.566 5.424 5.435 266,293 -0.09(-1.69%)
Sep 02, 2014 5.547 5.599 5.506 5.529 374,384 +0.00(+0.00%)
Aug 29, 2014 5.476 5.529 5.529 5.529 288,509 +0.06(+1.02%)
Aug 28, 2014 5.495 5.514 5.435 5.473 355,715 -0.03(-0.54%)
Aug 27, 2014 5.499 5.547 5.454 5.502 755,795 -0.00(-0.07%)
Aug 26, 2014 5.551 5.555 5.476 5.506 666,394 -0.06(-1.01%)
Aug 25, 2014 5.502 5.573 5.484 5.562 812,497 +0.07(+1.36%)
Aug 22, 2014 5.443 5.525 5.431 5.487 558,920 +0.07(+1.24%)
Aug 21, 2014 5.435 5.476 5.405 5.420 294,110 -0.03(-0.48%)
Aug 20, 2014 5.353 5.450 5.323 5.446 391,151 +0.08(+1.46%)
Aug 19, 2014 5.402 5.413 5.342 5.368 342,083 -0.02(-0.42%)
Aug 18, 2014 5.424 5.435 5.375 5.390 470,203 +0.01(+0.14%)
Aug 15, 2014 5.409 5.413 5.323 5.383 529,758 +0.02(+0.42%)
Aug 14, 2014 5.286 5.361 5.263 5.361 430,036 +0.07(+1.34%)
Aug 13, 2014 5.286 5.372 5.286 5.290 518,255 -0.06(-1.19%)
Aug 12, 2014 5.331 5.357 5.267 5.353 734,814 +0.00(+0.00%)
Aug 11, 2014 5.394 5.458 5.353 5.353 444,791 +0.00(+0.00%)
Aug 08, 2014 5.327 5.357 5.312 5.353 258,613 +0.01(+0.28%)
Aug 07, 2014 5.349 5.379 5.297 5.338 415,362 +0.17(+3.37%)
Aug 06, 2014 5.081 5.182 5.074 5.164 548,786 +0.08(+1.63%)
Aug 05, 2014 5.078 5.099 5.042 5.081 354,304 +0.01(+0.21%)
Aug 04, 2014 5.096 5.139 5.045 5.070 663,174 -0.02(-0.35%)
Aug 01, 2014 5.103 5.135 5.052 5.088 407,713 +0.01(+0.28%)
Jul 31, 2014 5.038 5.090 5.009 5.074 668,993 +0.00(+0.00%)
Jul 30, 2014 5.132 5.142 5.020 5.074 461,286 -0.02(-0.42%)
Jul 29, 2014 5.207 5.225 5.096 5.096 578,064 -0.10(-2.01%)
Jul 28, 2014 5.128 5.207 5.099 5.200 689,400 +0.10(+1.98%)
Jul 25, 2014 5.193 5.225 5.099 5.099 741,117 -0.12(-2.35%)
Jul 24, 2014 5.279 5.279 5.207 5.222 606,010 -0.04(-0.69%)
Jul 23, 2014 5.287 5.294 5.243 5.258 678,256 -0.01(-0.27%)
Jul 22, 2014 5.319 5.323 5.258 5.272 496,522 -0.03(-0.61%)
Jul 21, 2014 5.283 5.315 5.261 5.305 426,155 +0.01(+0.27%)
Jul 18, 2014 5.150 5.294 5.150 5.290 416,565 +0.12(+2.37%)
Jul 17, 2014 5.121 5.189 5.103 5.168 802,124 +0.04(+0.84%)
Jul 16, 2014 5.132 5.150 5.085 5.124 517,759 -0.06(-1.25%)
Jul 15, 2014 5.175 5.215 5.117 5.189 1,016,127 +0.00(+0.00%)
Jul 14, 2014 5.207 5.225 5.160 5.189 1,210,878 +0.02(+0.35%)
Jul 11, 2014 5.218 5.218 5.135 5.171 1,651,935 -0.03(-0.62%)
Jul 10, 2014 5.222 5.272 5.182 5.204 999,641 -0.06(-1.23%)
Jul 09, 2014 5.153 5.272 5.096 5.269 1,652,526 +0.15(+2.96%)
Jul 08, 2014 5.099 5.171 5.081 5.117 862,212 +0.03(+0.50%)
Jul 07, 2014 5.157 5.171 5.074 5.092 611,657 -0.05(-0.91%)
Jul 03, 2014 5.197 5.139 5.139 5.139 277,216 -0.05(-0.97%)
Jul 02, 2014 5.247 5.251 5.153 5.189 670,383 -0.03(-0.62%)
Jul 01, 2014 5.197 5.251 5.189 5.222 511,871 +0.04(+0.69%)
Jun 30, 2014 5.215 5.251 5.142 5.186 691,029 -0.04(-0.76%)
Jun 27, 2014 5.139 5.225 5.136 5.225 2,224,145 +0.09(+1.83%)
Jun 26, 2014 5.114 5.142 5.092 5.132 323,266 +0.03(+0.49%)
Jun 25, 2014 5.106 5.128 5.060 5.106 361,952 -0.01(-0.14%)
Jun 24, 2014 5.103 5.178 5.088 5.114 404,081 -0.00(-0.07%)
Jun 23, 2014 5.200 5.207 5.110 5.117 373,124 -0.08(-1.53%)
Jun 20, 2014 5.139 5.209 5.106 5.197 1,230,988 +0.08(+1.55%)
Jun 19, 2014 5.128 5.135 5.085 5.117 772,451 +0.01(+0.14%)
Jun 18, 2014 5.121 5.121 5.049 5.110 335,426 +0.00(+0.00%)
Jun 17, 2014 5.128 5.142 5.063 5.110 497,663 -0.00(-0.07%)
Jun 16, 2014 5.142 5.153 5.103 5.114 653,093 -0.02(-0.42%)
Jun 13, 2014 5.132 5.164 5.096 5.135 641,346 +0.02(+0.35%)
Jun 12, 2014 5.117 5.150 5.060 5.117 590,107 +0.00(+0.07%)
Jun 11, 2014 5.085 5.114 5.052 5.114 503,357 +0.02(+0.35%)
Jun 10, 2014 5.171 5.171 5.078 5.096 499,497 -0.09(-1.81%)
Jun 06, 2014 5.265 5.272 5.168 5.189 857,548 -0.04(-0.83%)
Jun 05, 2014 5.160 5.240 5.135 5.233 972,846 +0.10(+1.89%)
Jun 04, 2014 5.081 5.168 5.078 5.135 1,521,527 +0.10(+1.93%)
Jun 03, 2014 4.991 5.056 4.933 5.038 1,403,334 +0.04(+0.87%)
Jun 02, 2014 5.038 5.041 4.901 4.995 1,032,236 +0.02(+0.36%)
May 30, 2014 4.869 5.045 4.815 4.977 3,718,547 +0.12(+2.52%)
May 29, 2014 4.879 4.955 4.843 4.854 1,371,786 +0.02(+0.37%)
May 28, 2014 4.796 4.901 4.751 4.836 1,890,064 +0.01(+0.30%)
May 27, 2014 4.710 4.825 4.706 4.822 1,442,361 +0.14(+3.00%)
May 23, 2014 4.652 4.681 4.681 4.681 1,569,228 +0.04(+0.85%)
May 22, 2014 4.620 4.674 4.616 4.642 1,241,397 +0.04(+0.94%)
May 21, 2014 4.656 4.721 4.592 4.598 7,399,045 +0.06(+1.43%)
May 20, 2014 4.559 4.631 4.465 4.533 1,162,694 -0.13(-2.86%)
May 19, 2014 4.667 4.681 4.638 4.667 146,799 +0.00(+0.00%)
May 16, 2014 4.634 4.667 4.613 4.667 227,642 +0.02(+0.47%)
May 15, 2014 4.660 4.683 4.613 4.645 315,954 -0.03(-0.69%)
May 14, 2014 4.670 4.699 4.649 4.678 342,641 +0.01(+0.23%)
May 13, 2014 4.717 4.721 4.660 4.667 367,762 -0.05(-0.99%)
May 12, 2014 4.811 4.811 4.699 4.714 326,957 -0.08(-1.58%)
May 09, 2014 4.699 4.789 4.692 4.789 500,088 +0.10(+2.07%)
May 08, 2014 4.703 4.796 4.678 4.692 700,725 +0.19(+4.30%)
May 07, 2014 4.731 4.731 4.450 4.499 1,317,234 -0.27(-5.60%)
May 06, 2014 4.748 4.797 4.719 4.766 298,620 +0.01(+0.22%)
May 05, 2014 4.773 4.797 4.741 4.755 242,715 -0.03(-0.58%)
May 02, 2014 4.696 4.818 4.696 4.783 202,993 +0.09(+1.85%)
May 01, 2014 4.779 4.779 4.672 4.696 325,245 -0.06(-1.24%)
Apr 30, 2014 4.766 4.779 4.693 4.755 202,237 -0.02(-0.36%)
Apr 29, 2014 4.797 4.814 4.766 4.773 361,672 +0.01(+0.22%)
Apr 28, 2014 4.682 4.818 4.662 4.762 403,785 +0.12(+2.54%)
Apr 25, 2014 4.644 4.675 4.620 4.644 185,497 +0.01(+0.15%)
Apr 24, 2014 4.630 4.651 4.613 4.637 87,247 +0.02(+0.45%)
Apr 23, 2014 4.689 4.693 4.610 4.617 163,823 -0.07(-1.48%)
Apr 22, 2014 4.714 4.724 4.679 4.686 105,136 -0.03(-0.73%)
Apr 21, 2014 4.655 4.724 4.629 4.721 120,183 +0.08(+1.79%)
Apr 17, 2014 4.655 4.637 4.637 4.637 193,024 -0.03(-0.59%)
Apr 16, 2014 4.627 4.693 4.620 4.665 359,179 +0.08(+1.66%)
Apr 15, 2014 4.613 4.617 4.523 4.589 225,489 -0.02(-0.53%)
Apr 14, 2014 4.648 4.648 4.578 4.613 218,198 +0.01(+0.23%)
Apr 11, 2014 4.558 4.641 4.426 4.603 217,007 -0.00(-0.08%)
Apr 10, 2014 4.689 4.733 4.575 4.606 368,784 -0.07(-1.48%)
Apr 09, 2014 4.630 4.724 4.606 4.675 461,840 -0.03(-0.74%)
Apr 08, 2014 4.738 4.762 4.679 4.710 413,552 -0.00(-0.07%)
Apr 07, 2014 4.707 4.738 4.689 4.714 179,749 -0.01(-0.22%)
Apr 04, 2014 4.793 4.807 4.717 4.724 383,542 -0.03(-0.66%)
Apr 03, 2014 4.835 4.835 4.731 4.755 264,703 -0.08(-1.58%)
Apr 02, 2014 4.807 4.835 4.779 4.831 185,704 +0.03(+0.72%)
Apr 01, 2014 4.852 4.852 4.748 4.797 150,744 -0.03(-0.57%)
Mar 31, 2014 4.766 4.852 4.748 4.824 475,291 +0.10(+2.05%)
Mar 28, 2014 4.689 4.835 4.689 4.727 475,441 +0.05(+0.96%)
Mar 27, 2014 4.651 4.721 4.617 4.682 420,880 +0.01(+0.30%)
Mar 26, 2014 4.776 4.776 4.644 4.669 305,654 -0.08(-1.68%)
Mar 25, 2014 4.703 4.766 4.682 4.748 440,203 +0.05(+1.11%)
Mar 24, 2014 4.644 4.731 4.599 4.696 209,802 +0.06(+1.35%)
Mar 21, 2014 4.596 4.644 4.582 4.634 257,000 +0.04(+0.91%)
Mar 20, 2014 4.606 4.610 4.530 4.592 175,894 -0.01(-0.15%)
Mar 19, 2014 4.582 4.731 4.578 4.599 389,004 +0.01(+0.15%)
Mar 18, 2014 4.582 4.592 4.551 4.592 244,010 +0.01(+0.23%)
Mar 17, 2014 4.592 4.592 4.547 4.582 205,587 +0.02(+0.53%)
Mar 14, 2014 4.558 4.630 4.551 4.558 134,511 -0.02(-0.53%)
Mar 13, 2014 4.665 4.675 4.544 4.582 286,271 -0.06(-1.20%)
Mar 12, 2014 4.592 4.679 4.592 4.637 412,002 +0.05(+0.98%)
Mar 11, 2014 4.540 4.655 4.540 4.592 367,442 +0.05(+1.14%)
Mar 10, 2014 4.571 4.585 4.506 4.540 264,594 -0.05(-1.13%)
Mar 07, 2014 4.651 4.651 4.558 4.592 187,438 -0.05(-1.05%)
Mar 06, 2014 4.724 4.724 4.615 4.641 398,283 -0.09(-1.83%)
Mar 05, 2014 4.769 4.811 4.679 4.727 331,619 -0.06(-1.23%)
Mar 04, 2014 4.669 4.831 4.669 4.786 660,176 +0.12(+2.52%)
Mar 03, 2014 4.627 4.669 4.603 4.669 312,521 +0.03(+0.60%)
Feb 28, 2014 4.644 4.658 4.610 4.641 555,100 +0.01(+0.15%)
Feb 27, 2014 4.610 4.655 4.599 4.634 256,720 -0.01(-0.15%)
Feb 26, 2014 4.582 4.662 4.575 4.641 277,347 +0.05(+1.13%)
Feb 25, 2014 4.637 4.637 4.561 4.589 220,512 -0.03(-0.60%)
Feb 24, 2014 4.523 4.658 4.519 4.617 463,438 +0.10(+2.30%)
Feb 21, 2014 4.502 4.523 4.471 4.513 352,306 +0.02(+0.46%)
Feb 20, 2014 4.488 4.513 4.443 4.492 188,653 +0.03(+0.62%)
Feb 19, 2014 4.461 4.547 4.436 4.464 327,542 +0.00(+0.08%)
Feb 18, 2014 4.426 4.506 4.395 4.461 274,427 +0.06(+1.26%)
Feb 14, 2014 4.402 4.405 4.405 4.405 106,755 +0.01(+0.24%)
Feb 13, 2014 4.405 4.474 4.346 4.395 319,806 -0.02(-0.47%)
Feb 12, 2014 4.447 4.447 4.391 4.416 306,081 -0.01(-0.16%)
Feb 11, 2014 4.436 4.481 4.388 4.422 225,925 +0.00(+0.08%)
Feb 10, 2014 4.332 4.426 4.315 4.419 243,802 +0.10(+2.33%)
Feb 07, 2014 4.346 4.353 4.277 4.318 261,700 +0.01(+0.32%)
Feb 06, 2014 4.211 4.318 4.211 4.305 201,019 +0.27(+6.67%)
Feb 05, 2014 4.055 4.084 3.999 4.036 253,127 -0.05(-1.22%)
Feb 04, 2014 4.039 4.112 3.991 4.085 200,988 +0.07(+1.65%)
Feb 03, 2014 4.105 4.105 3.986 4.019 425,941 -0.10(-2.42%)
Jan 31, 2014 4.092 4.132 4.055 4.119 345,078 +0.01(+0.24%)
Jan 30, 2014 4.125 4.155 4.099 4.109 218,307 +0.01(+0.24%)
Jan 29, 2014 4.149 4.180 4.032 4.099 165,921 -0.07(-1.67%)
Jan 28, 2014 4.145 4.208 4.139 4.169 308,230 +0.04(+0.97%)
Jan 27, 2014 4.182 4.182 4.079 4.129 286,218 -0.03(-0.64%)
Jan 24, 2014 4.215 4.222 4.132 4.155 390,145 -0.06(-1.42%)
Jan 23, 2014 4.155 4.222 4.142 4.215 444,944 +0.04(+1.04%)
Jan 22, 2014 4.255 4.272 4.152 4.172 522,759 -0.18(-4.20%)
Jan 21, 2014 4.365 4.365 4.315 4.355 466,573 +0.03(+0.77%)
Jan 17, 2014 4.365 4.321 4.321 4.321 328,202 -0.05(-1.14%)
Jan 16, 2014 4.371 4.421 4.355 4.371 399,910 +0.01(+0.15%)
Jan 15, 2014 4.348 4.405 4.328 4.365 426,073 +0.04(+1.00%)
Jan 14, 2014 4.292 4.335 4.265 4.321 415,376 +0.05(+1.25%)
Jan 13, 2014 4.278 4.288 4.238 4.268 546,157 -0.00(-0.08%)
Jan 10, 2014 4.265 4.285 4.252 4.272 347,226 +0.02(+0.39%)
Jan 09, 2014 4.292 4.292 4.192 4.255 536,377 -0.01(-0.31%)
Jan 08, 2014 4.308 4.348 4.248 4.268 711,910 -0.01(-0.31%)
Jan 07, 2014 4.301 4.318 4.242 4.282 530,066 +0.03(+0.78%)
Jan 06, 2014 4.341 4.381 4.222 4.248 523,782 -0.02(-0.47%)
Jan 03, 2014 4.175 4.308 4.155 4.268 472,674 +0.09(+2.15%)
Jan 02, 2014 4.215 4.215 4.135 4.178 243,991 -0.06(-1.33%)
Dec 31, 2013 4.165 4.235 4.235 4.235 423,263 +0.09(+2.25%)
Dec 30, 2013 4.202 4.238 4.129 4.142 384,547 -0.07(-1.74%)
Dec 27, 2013 4.238 4.255 4.139 4.215 416,750 -0.01(-0.16%)
Dec 26, 2013 4.222 4.268 4.205 4.222 449,619 -0.00(-0.08%)
Dec 24, 2013 4.255 4.258 4.208 4.225 255,594 -0.03(-0.70%)
Dec 23, 2013 4.188 4.275 4.182 4.255 431,846 +0.03(+0.79%)
Dec 20, 2013 4.105 4.222 4.079 4.222 3,799,749 +0.10(+2.34%)
Dec 19, 2013 4.105 4.139 4.072 4.125 475,676 +0.03(+0.65%)
Dec 18, 2013 3.989 4.129 3.976 4.099 986,920 +0.11(+2.75%)
Dec 17, 2013 3.972 4.036 3.893 3.989 591,284 +0.02(+0.42%)
Dec 16, 2013 3.863 4.042 3.806 3.972 753,662 +0.13(+3.37%)
Dec 13, 2013 3.869 3.889 3.800 3.843 547,824 -0.01(-0.34%)
Dec 12, 2013 3.889 3.889 3.853 3.856 435,739 -0.02(-0.60%)
Dec 11, 2013 3.863 3.916 3.823 3.879 542,273 +0.01(+0.26%)
Dec 10, 2013 3.876 3.903 3.851 3.869 770,800 +0.01(+0.17%)
Dec 09, 2013 3.889 3.926 3.856 3.863 1,312,228 -0.02(-0.51%)
Dec 06, 2013 3.809 3.889 3.693 3.883 5,108,110 +0.06(+1.48%)
Dec 05, 2013 3.740 3.843 3.740 3.826 1,019,605 +0.08(+2.22%)
Dec 04, 2013 3.706 3.770 3.673 3.743 744,053 +0.01(+0.18%)
Dec 03, 2013 3.773 3.773 3.710 3.736 419,358 -0.07(-1.92%)
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.