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 (%)
May 31, 2016 8.758 8.851 8.679 8.831 1,303,263 +0.10(+1.13%)
May 27, 2016 8.666 8.732 8.732 8.732 559,798 +0.04(+0.46%)
May 26, 2016 8.653 8.732 8.640 8.693 510,702 +0.03(+0.38%)
May 25, 2016 8.765 8.765 8.590 8.660 1,199,242 -0.11(-1.20%)
May 24, 2016 8.534 8.811 8.511 8.765 2,264,998 +0.24(+2.86%)
May 23, 2016 8.567 8.627 8.481 8.521 976,616 -0.07(-0.77%)
May 20, 2016 8.336 8.587 8.264 8.587 901,612 +0.30(+3.58%)
May 19, 2016 8.534 8.567 8.290 8.290 1,112,452 -0.23(-2.71%)
May 18, 2016 8.613 8.745 8.475 8.521 528,674 -0.11(-1.30%)
May 17, 2016 8.745 8.970 8.620 8.633 650,330 -0.13(-1.43%)
May 16, 2016 8.805 8.877 8.673 8.758 557,783 -0.02(-0.23%)
May 13, 2016 8.798 8.824 8.653 8.778 617,133 -0.05(-0.60%)
May 12, 2016 8.640 8.970 8.462 8.831 918,306 +0.16(+1.83%)
May 11, 2016 8.904 8.930 8.653 8.673 497,098 -0.22(-2.52%)
May 10, 2016 8.950 8.950 8.765 8.897 628,819 -0.07(-0.81%)
May 09, 2016 8.805 9.032 8.805 8.970 476,683 +0.14(+1.57%)
May 06, 2016 8.752 8.831 8.620 8.831 1,244,414 +0.08(+0.90%)
May 05, 2016 8.910 8.910 8.712 8.752 1,024,196 -0.15(-1.63%)
May 04, 2016 8.686 8.937 8.686 8.897 1,010,865 +0.19(+2.20%)
May 03, 2016 8.666 8.739 8.583 8.706 640,907 +0.01(+0.08%)
May 02, 2016 8.396 8.719 8.383 8.699 896,431 +0.31(+3.70%)
Apr 29, 2016 8.554 8.627 8.369 8.389 2,786,848 -0.22(-2.53%)
Apr 28, 2016 8.627 8.725 8.594 8.607 334,541 -0.06(-0.68%)
Apr 27, 2016 8.633 8.686 8.580 8.666 388,084 +0.04(+0.46%)
Apr 26, 2016 8.561 8.640 8.475 8.627 874,672 +0.08(+0.93%)
Apr 25, 2016 8.475 8.574 8.409 8.547 1,236,539 +0.07(+0.78%)
Apr 22, 2016 8.376 8.541 8.376 8.481 1,006,096 +0.09(+1.10%)
Apr 21, 2016 8.389 8.501 8.336 8.389 658,694 -0.10(-1.17%)
Apr 20, 2016 8.495 8.528 8.458 8.488 659,127 -0.03(-0.39%)
Apr 19, 2016 8.574 8.620 8.501 8.521 354,750 -0.05(-0.62%)
Apr 18, 2016 8.574 8.603 8.406 8.574 727,622 +0.01(+0.15%)
Apr 15, 2016 8.501 8.613 8.429 8.561 801,462 +0.06(+0.70%)
Apr 14, 2016 8.541 8.541 8.396 8.501 790,427 -0.05(-0.62%)
Apr 13, 2016 8.396 8.557 8.340 8.554 1,123,003 +0.16(+1.97%)
Apr 12, 2016 8.376 8.442 8.224 8.389 731,210 +0.05(+0.55%)
Apr 11, 2016 8.416 8.435 8.303 8.343 464,864 -0.05(-0.63%)
Apr 08, 2016 8.396 8.429 8.336 8.396 559,643 +0.04(+0.47%)
Apr 07, 2016 8.251 8.376 8.221 8.356 734,265 +0.07(+0.80%)
Apr 06, 2016 8.277 8.303 8.224 8.290 733,278 +0.01(+0.16%)
Apr 05, 2016 8.343 8.343 8.204 8.277 438,506 -0.11(-1.26%)
Apr 04, 2016 8.369 8.416 8.224 8.383 786,953 +0.03(+0.39%)
Apr 01, 2016 8.343 8.389 8.261 8.350 680,297 -0.03(-0.31%)
Mar 31, 2016 8.284 8.409 8.211 8.376 393,422 +0.05(+0.63%)
Mar 30, 2016 8.376 8.409 8.297 8.323 505,171 +0.01(+0.16%)
Mar 29, 2016 8.040 8.310 7.941 8.310 1,216,915 +0.23(+2.86%)
Mar 28, 2016 7.780 8.092 7.734 8.079 636,077 +0.31(+3.93%)
Mar 24, 2016 7.767 7.773 7.773 7.773 860,420 +0.03(+0.34%)
Mar 23, 2016 7.611 7.760 7.565 7.747 1,366,900 +0.14(+1.79%)
Mar 22, 2016 7.487 7.663 7.455 7.611 11,389,078 -0.06(-0.76%)
Mar 21, 2016 7.786 7.949 7.650 7.669 181,752 -0.11(-1.42%)
Mar 18, 2016 7.858 7.858 7.721 7.780 348,761 -0.03(-0.42%)
Mar 17, 2016 7.812 7.838 7.734 7.812 216,390 +0.05(+0.59%)
Mar 16, 2016 7.708 7.891 7.643 7.767 290,124 +0.10(+1.27%)
Mar 15, 2016 7.682 7.741 7.617 7.669 128,555 -0.10(-1.26%)
Mar 14, 2016 7.741 7.884 7.721 7.767 195,629 +0.00(+0.00%)
Mar 11, 2016 7.708 7.786 7.682 7.767 206,920 +0.11(+1.44%)
Mar 10, 2016 7.734 7.871 7.546 7.656 174,113 -0.07(-0.84%)
Mar 09, 2016 7.689 7.773 7.689 7.721 226,608 +0.05(+0.59%)
Mar 08, 2016 7.767 7.838 7.663 7.676 230,082 -0.13(-1.67%)
Mar 07, 2016 7.643 7.806 7.578 7.806 166,849 +0.18(+2.30%)
Mar 04, 2016 7.741 7.773 7.591 7.630 182,325 -0.10(-1.26%)
Mar 03, 2016 7.676 7.747 7.567 7.728 375,344 +0.01(+0.17%)
Mar 02, 2016 7.702 7.754 7.541 7.715 175,455 +0.03(+0.34%)
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.