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 )

18.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 30, 2015 10.32 10.37 10.05 10.13 882,690 -0.24(-2.35%)
Apr 29, 2015 10.66 10.66 10.36 10.38 676,436 -0.35(-3.24%)
Apr 28, 2015 10.71 10.74 10.56 10.73 445,635 +0.01(+0.11%)
Apr 27, 2015 10.75 10.87 10.67 10.71 577,318 -0.03(-0.28%)
Apr 24, 2015 10.68 10.81 10.68 10.74 606,415 +0.05(+0.46%)
Apr 23, 2015 10.77 10.82 10.62 10.69 513,506 -0.08(-0.74%)
Apr 22, 2015 10.75 10.84 10.75 10.77 980,006 +0.04(+0.40%)
Apr 21, 2015 10.56 10.82 10.55 10.73 1,579,438 +0.23(+2.21%)
Apr 20, 2015 10.54 10.58 10.43 10.50 665,085 +0.02(+0.17%)
Apr 17, 2015 10.54 10.61 10.41 10.48 921,514 -0.12(-1.09%)
Apr 16, 2015 10.47 10.64 10.41 10.60 941,254 +0.13(+1.22%)
Apr 15, 2015 10.51 10.63 10.44 10.47 1,920,713 +0.01(+0.09%)
Apr 14, 2015 10.47 10.53 10.44 10.46 631,412 +0.01(+0.06%)
Apr 13, 2015 10.54 10.57 10.45 10.45 721,651 -0.11(-1.03%)
Apr 10, 2015 10.68 10.75 10.54 10.56 1,005,955 -0.10(-0.96%)
Apr 09, 2015 10.80 10.82 10.59 10.66 2,008,471 -0.09(-0.84%)
Apr 08, 2015 10.69 10.78 10.66 10.75 2,078,594 +0.14(+1.36%)
Apr 07, 2015 10.66 10.72 10.56 10.61 1,601,328 -0.07(-0.62%)
Apr 06, 2015 10.66 10.84 10.66 10.68 849,546 +0.06(+0.57%)
Apr 02, 2015 10.64 10.62 10.62 10.62 593,018 -0.02(-0.23%)
Apr 01, 2015 10.59 10.69 10.50 10.64 693,580 +0.03(+0.28%)
Mar 31, 2015 10.66 10.72 10.48 10.61 1,131,909 -0.05(-0.51%)
Mar 30, 2015 10.53 10.70 10.51 10.66 811,527 +0.14(+1.37%)
Mar 27, 2015 10.43 10.53 10.39 10.52 617,411 +0.07(+0.69%)
Mar 26, 2015 10.41 10.53 10.40 10.45 741,508 -0.02(-0.17%)
Mar 25, 2015 10.68 10.68 10.40 10.47 1,364,353 -0.19(-1.81%)
Mar 24, 2015 10.64 10.72 10.60 10.66 1,473,403 -0.03(-0.28%)
Mar 23, 2015 10.69 10.74 10.60 10.69 1,192,213 -0.01(-0.11%)
Mar 20, 2015 10.44 10.71 10.30 10.70 1,778,164 +0.39(+3.80%)
Mar 19, 2015 10.22 10.34 10.18 10.31 906,204 +0.05(+0.47%)
Mar 18, 2015 10.10 10.27 10.02 10.26 839,548 +0.14(+1.37%)
Mar 17, 2015 10.12 10.22 10.07 10.12 801,140 +0.00(+0.00%)
Mar 16, 2015 9.984 10.13 9.941 10.12 869,436 +0.14(+1.45%)
Mar 13, 2015 9.863 10.02 9.857 9.978 1,383,724 +0.11(+1.10%)
Mar 12, 2015 9.755 9.914 9.749 9.869 649,989 +0.17(+1.80%)
Mar 11, 2015 9.725 9.761 9.580 9.694 716,524 -0.02(-0.19%)
Mar 10, 2015 9.520 9.785 9.490 9.712 1,446,725 +0.14(+1.45%)
Mar 09, 2015 9.556 9.646 9.520 9.574 575,918 +0.01(+0.13%)
Mar 06, 2015 9.875 9.875 9.441 9.562 1,592,465 -0.30(-3.00%)
Mar 05, 2015 9.917 9.941 9.857 9.857 510,593 -0.04(-0.43%)
Mar 04, 2015 9.887 9.953 9.851 9.899 792,370 +0.05(+0.49%)
Mar 03, 2015 9.972 10.00 9.851 9.851 658,212 -0.15(-1.51%)
Mar 02, 2015 9.911 10.11 9.917 10.00 529,739 +0.09(+0.91%)
Feb 27, 2015 9.905 10.02 9.869 9.911 684,950 +0.02(+0.18%)
Feb 26, 2015 9.905 9.923 9.869 9.893 677,551 +0.01(+0.12%)
Feb 25, 2015 9.881 10.01 9.869 9.881 921,043 +0.01(+0.12%)
Feb 24, 2015 9.905 9.941 9.809 9.869 517,383 -0.09(-0.91%)
Feb 23, 2015 9.972 10.05 9.911 9.960 762,165 +0.00(+0.00%)
Feb 20, 2015 9.833 9.972 9.809 9.960 645,472 +0.08(+0.85%)
Feb 19, 2015 9.953 9.984 9.791 9.875 1,014,500 -0.11(-1.15%)
Feb 18, 2015 9.960 10.00 9.857 9.990 831,845 +0.05(+0.48%)
Feb 17, 2015 10.16 10.22 9.893 9.941 1,103,058 -0.21(-2.08%)
Feb 13, 2015 9.996 10.15 10.15 10.15 1,862,206 +0.14(+1.44%)
Feb 12, 2015 9.887 10.01 9.821 10.01 889,819 +0.17(+1.71%)
Feb 11, 2015 9.923 9.978 9.800 9.839 561,226 -0.07(-0.67%)
Feb 10, 2015 9.960 9.966 9.773 9.905 1,164,375 -0.04(-0.42%)
Feb 09, 2015 10.06 10.12 9.930 9.947 699,776 -0.12(-1.20%)
Feb 06, 2015 10.24 10.24 10.06 10.07 1,494,050 -0.17(-1.65%)
Feb 05, 2015 10.28 10.30 10.20 10.24 1,211,710 +0.00(+0.00%)
Feb 04, 2015 10.33 10.33 10.12 10.24 1,386,285 -0.16(-1.51%)
Feb 03, 2015 10.39 10.45 10.28 10.39 826,481 +0.01(+0.06%)
Feb 02, 2015 10.70 10.70 10.29 10.39 1,292,321 -0.24(-2.27%)
Jan 30, 2015 10.64 10.77 10.40 10.63 4,437,648 -0.06(-0.56%)
Jan 29, 2015 10.66 10.80 10.59 10.69 1,261,379 +0.04(+0.40%)
Jan 28, 2015 10.80 10.92 10.59 10.65 1,259,706 -0.11(-1.01%)
Jan 27, 2015 10.38 10.83 10.38 10.75 2,310,291 +0.34(+3.24%)
Jan 26, 2015 10.26 10.42 10.21 10.42 784,218 +0.19(+1.83%)
Jan 23, 2015 10.36 10.37 10.19 10.23 1,923,417 -0.10(-0.99%)
Jan 22, 2015 10.21 10.43 10.16 10.33 1,367,930 +0.13(+1.30%)
Jan 21, 2015 10.09 10.23 10.09 10.20 1,031,951 +0.07(+0.68%)
Jan 20, 2015 10.14 10.17 10.09 10.13 2,069,220 +0.03(+0.29%)
Jan 16, 2015 9.977 10.13 9.977 10.10 1,837,625 +0.09(+0.89%)
Jan 15, 2015 9.917 10.07 9.887 10.01 13,187,179 +0.12(+1.20%)
Jan 14, 2015 9.822 10.01 9.679 9.893 1,552,137 -0.15(-1.54%)
Jan 13, 2015 10.26 10.33 10.02 10.05 530,949 -0.20(-1.97%)
Jan 12, 2015 10.20 10.31 10.17 10.25 412,267 +0.08(+0.82%)
Jan 09, 2015 10.15 10.26 10.05 10.17 437,989 +0.06(+0.59%)
Jan 08, 2015 10.23 10.23 10.04 10.11 644,668 -0.10(-0.93%)
Jan 07, 2015 10.13 10.20 10.07 10.20 1,870,717 +0.14(+1.42%)
Jan 06, 2015 10.10 10.25 10.04 10.06 1,469,503 +0.01(+0.06%)
Jan 05, 2015 9.923 10.11 9.923 10.05 432,033 +0.10(+0.95%)
Jan 02, 2015 9.899 9.959 9.632 9.959 616,203 +0.09(+0.90%)
Dec 31, 2014 9.953 9.870 9.870 9.870 415,100 -0.04(-0.42%)
Dec 30, 2014 9.935 10.04 9.848 9.911 340,994 -0.07(-0.71%)
Dec 29, 2014 9.977 10.09 9.977 9.983 297,450 +0.00(+0.00%)
Dec 26, 2014 9.953 10.05 9.917 9.983 336,964 +0.07(+0.72%)
Dec 24, 2014 9.893 9.911 9.911 9.911 186,525 +0.00(+0.00%)
Dec 23, 2014 10.01 10.03 9.887 9.911 457,403 -0.10(-0.95%)
Dec 22, 2014 9.804 10.02 9.804 10.01 608,908 +0.20(+2.06%)
Dec 19, 2014 9.774 9.914 9.763 9.804 3,295,887 +0.04(+0.43%)
Dec 18, 2014 9.691 9.795 9.608 9.763 1,485,417 +0.13(+1.36%)
Dec 17, 2014 9.323 9.665 9.311 9.632 1,401,277 +0.29(+3.12%)
Dec 16, 2014 9.275 9.430 9.227 9.340 701,308 +0.04(+0.38%)
Dec 15, 2014 9.388 9.459 9.245 9.305 623,676 -0.02(-0.19%)
Dec 12, 2014 9.239 9.412 9.239 9.323 546,211 -0.01(-0.06%)
Dec 11, 2014 9.346 9.477 9.275 9.329 464,266 +0.03(+0.32%)
Dec 10, 2014 9.305 9.456 9.293 9.299 750,059 -0.02(-0.19%)
Dec 09, 2014 9.257 9.358 9.245 9.317 763,816 -0.03(-0.32%)
Dec 08, 2014 9.257 9.352 9.257 9.346 713,437 +0.07(+0.77%)
Dec 05, 2014 9.257 9.311 9.233 9.275 760,516 +0.02(+0.19%)
Dec 04, 2014 9.192 9.340 9.132 9.257 720,427 +0.07(+0.71%)
Dec 03, 2014 9.162 9.227 9.144 9.192 727,146 +0.01(+0.13%)
Dec 02, 2014 9.061 9.216 9.050 9.180 812,904 +0.12(+1.38%)
Dec 01, 2014 9.204 9.275 9.037 9.055 644,284 -0.14(-1.49%)
Nov 28, 2014 9.275 9.364 9.192 9.192 499,415 -0.04(-0.45%)
Nov 26, 2014 9.186 9.233 9.233 9.233 960,381 +0.08(+0.84%)
Nov 25, 2014 9.227 9.269 9.144 9.156 8,619,938 -0.02(-0.26%)
Nov 24, 2014 9.162 9.293 9.132 9.180 2,283,292 +0.02(+0.26%)
Nov 21, 2014 9.299 9.337 9.156 9.156 800,517 -0.08(-0.84%)
Nov 20, 2014 9.162 9.263 9.156 9.233 446,873 +0.07(+0.71%)
Nov 19, 2014 9.442 9.442 9.168 9.168 649,007 -0.27(-2.90%)
Nov 18, 2014 9.317 9.483 9.299 9.442 662,952 +0.12(+1.28%)
Nov 17, 2014 9.495 9.572 9.323 9.323 816,494 -0.17(-1.75%)
Nov 14, 2014 9.364 9.519 9.329 9.489 879,726 +0.16(+1.72%)
Nov 13, 2014 9.162 9.430 9.138 9.329 1,721,849 +0.23(+2.48%)
Nov 12, 2014 9.115 9.222 9.037 9.103 1,302,581 -0.02(-0.20%)
Nov 11, 2014 9.162 9.186 9.013 9.120 560,930 -0.07(-0.78%)
Nov 10, 2014 9.180 9.239 9.019 9.192 909,630 -0.01(-0.06%)
Nov 07, 2014 9.287 9.388 9.109 9.198 1,612,310 -0.02(-0.19%)
Nov 06, 2014 9.138 9.222 9.120 9.216 735,137 +0.10(+1.11%)
Nov 05, 2014 9.162 9.352 9.067 9.115 324,117 -0.04(-0.45%)
Nov 04, 2014 9.186 9.216 9.097 9.156 412,829 -0.05(-0.58%)
Nov 03, 2014 9.103 9.216 9.103 9.210 553,151 +0.09(+0.98%)
Oct 31, 2014 9.008 9.150 8.966 9.120 977,917 +0.20(+2.27%)
Oct 30, 2014 8.895 8.930 8.853 8.918 608,987 +0.04(+0.40%)
Oct 29, 2014 8.906 8.972 8.799 8.883 564,675 -0.02(-0.27%)
Oct 28, 2014 8.918 8.942 8.883 8.906 761,580 +0.00(+0.00%)
Oct 27, 2014 8.847 8.841 8.841 8.906 969,889 +0.07(+0.74%)
Oct 24, 2014 8.859 8.859 8.758 8.841 1,039,726 +0.07(+0.75%)
Oct 23, 2014 8.609 8.776 8.579 8.776 1,023,590 +0.20(+2.29%)
Oct 22, 2014 8.579 8.627 8.496 8.579 251,892 +0.02(+0.21%)
Oct 21, 2014 8.556 8.609 8.508 8.562 716,858 +0.04(+0.42%)
Oct 20, 2014 8.443 8.461 8.443 8.526 415,283 +0.07(+0.77%)
Oct 17, 2014 8.573 8.573 8.348 8.461 544,983 -0.06(-0.70%)
Oct 16, 2014 8.288 8.562 8.246 8.520 1,041,603 +0.20(+2.36%)
Oct 15, 2014 8.229 8.377 8.134 8.324 804,803 +0.02(+0.25%)
Oct 14, 2014 8.163 8.373 8.145 8.303 839,776 +0.16(+2.01%)
Oct 13, 2014 8.040 8.221 8.022 8.139 448,436 +0.07(+0.87%)
Oct 10, 2014 8.133 8.332 8.063 8.069 450,680 -0.11(-1.36%)
Oct 09, 2014 8.233 8.285 8.209 8.180 533,766 -0.05(-0.64%)
Oct 08, 2014 8.010 8.239 8.005 8.233 862,747 +0.22(+2.70%)
Oct 07, 2014 8.116 8.198 8.005 8.016 1,170,593 -0.11(-1.37%)
Oct 06, 2014 8.057 8.163 8.022 8.127 864,065 +0.08(+0.94%)
Oct 03, 2014 8.139 8.174 8.028 8.051 442,882 -0.01(-0.15%)
Oct 02, 2014 8.081 8.157 7.934 8.063 492,399 -0.01(-0.07%)
Oct 01, 2014 8.057 8.098 8.010 8.069 648,258 +0.04(+0.51%)
Sep 30, 2014 8.133 8.145 8.010 8.028 1,937,264 -0.09(-1.15%)
Sep 29, 2014 8.180 8.209 8.075 8.122 846,423 -0.10(-1.21%)
Sep 26, 2014 8.046 8.250 7.964 8.221 1,206,669 +0.18(+2.26%)
Sep 25, 2014 8.046 8.066 7.905 8.040 648,213 -0.01(-0.15%)
Sep 24, 2014 8.046 8.157 7.993 8.051 573,226 +0.00(+0.00%)
Sep 23, 2014 8.075 8.145 8.022 8.051 840,316 -0.03(-0.36%)
Sep 22, 2014 8.116 8.157 8.057 8.081 428,494 -0.05(-0.58%)
Sep 19, 2014 8.092 8.163 7.999 8.127 822,958 +0.05(+0.58%)
Sep 18, 2014 8.104 8.174 8.063 8.081 373,723 -0.02(-0.22%)
Sep 17, 2014 8.145 8.204 8.057 8.098 753,067 -0.05(-0.57%)
Sep 16, 2014 8.063 8.180 8.057 8.145 758,739 +0.05(+0.65%)
Sep 15, 2014 8.204 8.204 7.993 8.092 754,421 -0.10(-1.21%)
Sep 12, 2014 8.350 8.379 8.168 8.192 1,461,567 -0.13(-1.62%)
Sep 11, 2014 8.309 8.391 8.309 8.326 614,009 -0.01(-0.14%)
Sep 10, 2014 8.344 8.426 8.300 8.338 1,371,756 -0.02(-0.21%)
Sep 09, 2014 8.297 8.479 8.297 8.356 4,236,096 -0.17(-1.99%)
Sep 08, 2014 8.467 8.543 8.426 8.525 246,607 +0.06(+0.69%)
Sep 05, 2014 8.397 8.519 8.397 8.467 173,476 +0.05(+0.63%)
Sep 04, 2014 8.519 8.519 8.408 8.414 193,643 -0.11(-1.24%)
Sep 03, 2014 8.683 8.724 8.502 8.519 169,889 -0.15(-1.69%)
Sep 02, 2014 8.695 8.777 8.631 8.666 238,848 +0.00(+0.00%)
Aug 29, 2014 8.584 8.666 8.666 8.666 184,062 +0.09(+1.02%)
Aug 28, 2014 8.613 8.642 8.519 8.578 226,938 -0.05(-0.54%)
Aug 27, 2014 8.619 8.695 8.549 8.625 482,179 -0.01(-0.07%)
Aug 26, 2014 8.701 8.707 8.584 8.631 425,144 -0.09(-1.01%)
Aug 25, 2014 8.625 8.736 8.596 8.718 518,354 +0.12(+1.36%)
Aug 22, 2014 8.531 8.660 8.514 8.601 356,578 +0.11(+1.24%)
Aug 21, 2014 8.519 8.584 8.473 8.496 187,635 -0.04(-0.48%)
Aug 20, 2014 8.391 8.543 8.344 8.537 249,545 +0.12(+1.46%)
Aug 19, 2014 8.467 8.484 8.373 8.414 218,241 -0.04(-0.42%)
Aug 18, 2014 8.502 8.519 8.426 8.449 299,978 +0.01(+0.14%)
Aug 15, 2014 8.479 8.484 8.344 8.438 337,973 +0.04(+0.42%)
Aug 14, 2014 8.285 8.402 8.250 8.402 274,353 +0.11(+1.34%)
Aug 13, 2014 8.285 8.420 8.285 8.291 330,635 -0.10(-1.19%)
Aug 12, 2014 8.356 8.397 8.256 8.391 468,794 +0.00(+0.00%)
Aug 11, 2014 8.455 8.555 8.391 8.391 283,766 +0.00(+0.00%)
Aug 08, 2014 8.350 8.397 8.326 8.391 164,989 +0.02(+0.28%)
Aug 07, 2014 8.385 8.432 8.303 8.367 264,991 -0.02(-0.21%)
Aug 06, 2014 8.250 8.414 8.239 8.385 337,985 +0.13(+1.63%)
Aug 05, 2014 8.244 8.280 8.187 8.250 218,208 +0.02(+0.21%)
Aug 04, 2014 8.274 8.344 8.192 8.233 408,435 -0.03(-0.35%)
Aug 01, 2014 8.285 8.338 8.204 8.262 251,102 +0.02(+0.28%)
Jul 31, 2014 8.180 8.265 8.133 8.239 412,019 +0.00(+0.00%)
Jul 30, 2014 8.332 8.350 8.151 8.239 284,096 -0.04(-0.42%)
Jul 29, 2014 8.455 8.484 8.274 8.274 356,017 -0.17(-2.01%)
Jul 28, 2014 8.326 8.455 8.280 8.443 424,587 +0.16(+1.98%)
Jul 25, 2014 8.432 8.484 8.280 8.280 456,438 -0.20(-2.35%)
Jul 24, 2014 8.572 8.572 8.455 8.479 373,229 -0.06(-0.69%)
Jul 23, 2014 8.584 8.595 8.514 8.537 417,723 -0.02(-0.27%)
Jul 22, 2014 8.636 8.642 8.537 8.560 305,798 -0.05(-0.61%)
Jul 21, 2014 8.578 8.631 8.543 8.613 262,460 +0.02(+0.27%)
Jul 18, 2014 8.361 8.596 8.361 8.590 256,554 +0.20(+2.37%)
Jul 17, 2014 8.315 8.426 8.285 8.391 494,011 +0.07(+0.84%)
Jul 16, 2014 8.332 8.361 8.256 8.321 318,877 +0.03(+0.32%)
Jul 15, 2014 8.271 8.335 8.179 8.294 635,745 +0.00(+0.00%)
Jul 14, 2014 8.323 8.352 8.248 8.294 757,592 +0.03(+0.35%)
Jul 11, 2014 8.340 8.340 8.208 8.265 1,033,541 -0.05(-0.62%)
Jul 10, 2014 8.346 8.427 8.283 8.317 625,430 -0.10(-1.23%)
Jul 09, 2014 8.237 8.427 8.144 8.421 1,033,911 +0.24(+2.96%)
Jul 08, 2014 8.150 8.265 8.121 8.179 539,447 +0.04(+0.50%)
Jul 07, 2014 8.242 8.264 8.110 8.139 382,686 -0.07(-0.91%)
Jul 03, 2014 8.306 8.214 8.214 8.214 173,441 -0.08(-0.97%)
Jul 02, 2014 8.386 8.392 8.237 8.294 419,429 -0.05(-0.62%)
Jul 01, 2014 8.306 8.392 8.293 8.346 320,254 +0.06(+0.69%)
Jun 30, 2014 8.335 8.392 8.219 8.288 432,346 -0.06(-0.76%)
Jun 27, 2014 8.214 8.352 8.209 8.352 1,391,547 +0.15(+1.83%)
Jun 26, 2014 8.173 8.219 8.139 8.202 202,253 +0.04(+0.49%)
Jun 25, 2014 8.162 8.196 8.087 8.162 226,457 -0.01(-0.14%)
Jun 24, 2014 8.156 8.277 8.133 8.173 252,815 -0.01(-0.07%)
Jun 23, 2014 8.311 8.323 8.167 8.179 233,446 -0.13(-1.53%)
Jun 20, 2014 8.214 8.326 8.162 8.306 770,174 +0.13(+1.55%)
Jun 19, 2014 8.196 8.208 8.127 8.179 483,288 +0.01(+0.14%)
Jun 18, 2014 8.185 8.185 8.070 8.167 209,861 +0.00(+0.00%)
Jun 17, 2014 8.196 8.219 8.093 8.167 311,365 -0.01(-0.07%)
Jun 16, 2014 8.219 8.237 8.156 8.173 408,611 -0.03(-0.42%)
Jun 13, 2014 8.202 8.254 8.144 8.208 401,261 +0.03(+0.35%)
Jun 12, 2014 8.179 8.231 8.087 8.179 369,203 +0.01(+0.07%)
Jun 11, 2014 8.127 8.173 8.075 8.173 314,928 +0.03(+0.35%)
Jun 10, 2014 8.265 8.265 8.116 8.144 312,513 -0.15(-1.81%)
Jun 06, 2014 8.415 8.427 8.260 8.294 536,529 -0.07(-0.83%)
Jun 05, 2014 8.248 8.375 8.208 8.363 608,666 +0.16(+1.89%)
Jun 04, 2014 8.121 8.260 8.116 8.208 951,951 +0.16(+1.93%)
Jun 03, 2014 7.977 8.081 7.885 8.052 878,003 +0.07(+0.87%)
Jun 02, 2014 8.052 8.057 7.833 7.983 645,823 +0.03(+0.36%)
May 30, 2014 7.782 8.064 7.695 7.954 2,326,527 +0.20(+2.52%)
May 29, 2014 7.799 7.920 7.741 7.759 858,264 +0.03(+0.37%)
May 28, 2014 7.666 7.833 7.594 7.730 1,182,528 +0.02(+0.30%)
May 27, 2014 7.528 7.712 7.522 7.707 902,420 +0.22(+3.00%)
May 23, 2014 7.436 7.482 7.482 7.482 981,795 +0.06(+0.85%)
May 22, 2014 7.384 7.471 7.378 7.419 776,686 +0.07(+0.94%)
May 21, 2014 7.442 7.545 7.339 7.350 4,629,249 +0.10(+1.43%)
May 20, 2014 7.286 7.401 7.136 7.246 727,445 -0.21(-2.86%)
May 19, 2014 7.459 7.482 7.413 7.459 91,846 +0.00(+0.00%)
May 16, 2014 7.407 7.459 7.373 7.459 142,425 +0.03(+0.47%)
May 15, 2014 7.447 7.485 7.373 7.424 197,678 -0.05(-0.69%)
May 14, 2014 7.465 7.511 7.430 7.476 214,375 +0.02(+0.23%)
May 13, 2014 7.540 7.545 7.447 7.459 230,092 -0.07(-0.99%)
May 12, 2014 7.689 7.689 7.511 7.534 204,562 -0.12(-1.58%)
May 09, 2014 7.511 7.655 7.499 7.655 312,882 +0.16(+2.07%)
May 08, 2014 7.517 7.666 7.476 7.499 438,412 +0.02(+0.31%)
May 07, 2014 7.862 7.862 7.396 7.476 792,619 -0.44(-5.60%)
May 06, 2014 7.891 7.972 7.843 7.920 179,688 +0.02(+0.22%)
May 05, 2014 7.931 7.972 7.879 7.903 146,048 -0.05(-0.58%)
May 02, 2014 7.805 8.006 7.805 7.949 122,147 +0.14(+1.85%)
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.