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

Paramount Group Inc (NY: PGRE )

4.470 -0.110 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2023 4.450 4.484 4.264 4.332 2,990,793 -0.08(-1.77%)
Jun 29, 2023 4.430 4.498 4.374 4.410 2,666,940 -0.03(-0.77%)
Jun 28, 2023 4.551 4.571 4.406 4.445 2,569,317 -0.14(-2.97%)
Jun 27, 2023 4.377 4.610 4.348 4.580 4,605,941 +0.18(+4.19%)
Jun 26, 2023 4.047 4.425 4.047 4.396 2,239,293 +0.35(+8.63%)
Jun 23, 2023 4.163 4.192 4.027 4.047 3,571,078 -0.16(-3.70%)
Jun 22, 2023 4.270 4.289 4.173 4.202 2,104,163 -0.07(-1.59%)
Jun 21, 2023 4.251 4.318 4.221 4.270 1,461,213 -0.01(-0.23%)
Jun 20, 2023 4.328 4.328 4.217 4.280 2,367,022 -0.10(-2.22%)
Jun 16, 2023 4.513 4.522 4.318 4.377 2,768,449 -0.07(-1.53%)
Jun 15, 2023 4.454 4.445 1,419,330 +0.11(+2.46%)
May 08, 2023 4.367 4.404 4.304 4.338 1,351,038 -0.03(-0.67%)
May 05, 2023 4.425 4.483 4.270 4.367 2,880,163 -0.01(-0.22%)
May 04, 2023 4.318 4.547 4.294 4.377 9,977,852 +0.09(+2.04%)
May 03, 2023 4.124 4.391 4.124 4.289 5,608,437 +0.17(+4.25%)
May 02, 2023 4.105 4.134 3.998 4.115 4,086,422 -0.01(-0.24%)
May 01, 2023 4.202 4.251 4.086 4.124 1,380,584 -0.08(-1.85%)
Apr 28, 2023 4.115 4.270 4.115 4.202 1,718,862 +0.09(+2.12%)
Apr 27, 2023 3.998 4.115 3.974 4.115 3,229,054 +0.10(+2.42%)
Apr 26, 2023 4.047 4.144 3.989 4.018 2,138,575 -0.06(-1.43%)
Apr 25, 2023 4.095 4.115 4.018 4.076 2,546,981 -0.08(-1.87%)
Apr 24, 2023 4.124 4.221 4.095 4.154 1,726,498 -0.02(-0.47%)
Apr 21, 2023 4.280 4.318 4.154 4.173 1,914,142 -0.10(-2.27%)
Apr 20, 2023 4.396 4.425 4.260 4.270 1,211,696 -0.16(-3.72%)
Apr 19, 2023 4.231 4.445 4.192 4.435 1,414,551 +0.16(+3.63%)
Apr 18, 2023 4.357 4.367 4.236 4.280 1,112,521 -0.07(-1.56%)
Apr 17, 2023 4.192 4.362 4.173 4.348 1,631,183 +0.15(+3.46%)
Apr 14, 2023 4.396 4.464 4.163 4.202 1,654,193 -0.16(-3.78%)
Apr 13, 2023 4.367 4.411 4.280 4.367 3,641,791 +0.01(+0.22%)
Apr 12, 2023 4.522 4.532 4.348 4.357 2,874,699 -0.11(-2.39%)
Apr 11, 2023 4.474 4.522 4.377 4.464 2,166,108 -0.01(-0.22%)
Apr 10, 2023 4.377 4.479 4.280 4.474 2,300,631 +0.06(+1.32%)
Apr 06, 2023 4.464 4.513 4.369 4.416 1,603,182 -0.03(-0.66%)
Apr 05, 2023 4.396 4.469 4.333 4.445 2,122,954 +0.02(+0.44%)
Apr 04, 2023 4.435 4.445 4.318 4.425 1,898,155 -0.01(-0.22%)
Apr 03, 2023 4.464 4.590 4.396 4.435 1,828,998 +0.01(+0.22%)
Mar 31, 2023 4.299 4.435 4.280 4.425 2,751,545 +0.12(+2.70%)
Mar 30, 2023 4.328 4.386 4.251 4.309 2,261,626 +0.06(+1.31%)
Mar 29, 2023 4.129 4.282 4.105 4.253 2,474,680 +0.13(+3.24%)
Mar 28, 2023 4.158 4.204 4.062 4.119 3,059,815 +0.00(+0.00%)
Mar 27, 2023 4.100 4.148 4.024 4.119 3,245,792 +0.11(+2.86%)
Mar 24, 2023 3.919 4.005 3.795 4.005 4,103,436 +0.14(+3.70%)
Mar 23, 2023 4.005 4.005 3.719 3.862 7,763,749 -0.14(-3.57%)
Mar 22, 2023 4.243 4.243 4.005 4.005 3,853,469 -0.21(-4.98%)
Mar 21, 2023 4.129 4.258 4.086 4.215 3,278,281 +0.16(+4.00%)
Mar 20, 2023 4.072 4.196 4.015 4.053 3,173,580 -0.05(-1.16%)
Mar 17, 2023 4.291 4.339 4.043 4.100 6,500,049 -0.23(-5.29%)
Mar 16, 2023 4.348 4.415 4.167 4.329 3,001,514 -0.14(-3.20%)
Mar 15, 2023 4.425 4.606 4.356 4.472 2,863,120 -0.09(-1.88%)
Mar 14, 2023 4.854 4.911 4.468 4.558 3,632,399 -0.03(-0.62%)
Mar 13, 2023 4.482 4.587 4.386 4.587 3,341,970 -0.01(-0.21%)
Mar 10, 2023 4.758 4.777 4.558 4.596 3,617,082 -0.11(-2.43%)
Mar 09, 2023 4.835 4.854 4.701 4.711 2,979,056 -0.18(-3.70%)
Mar 08, 2023 4.882 4.973 4.854 4.892 1,430,111 +0.00(+0.00%)
Mar 07, 2023 5.006 5.083 4.863 4.892 1,884,114 -0.11(-2.29%)
Mar 06, 2023 5.044 5.102 4.987 5.006 950,224 -0.02(-0.38%)
Mar 03, 2023 5.064 5.082 4.959 5.025 1,268,282 +0.05(+0.96%)
Mar 02, 2023 4.920 4.987 4.873 4.978 1,052,549 +0.02(+0.38%)
Mar 01, 2023 4.987 5.044 4.906 4.959 1,607,006 -0.07(-1.33%)
Feb 28, 2023 5.083 5.168 5.011 5.025 5,975,461 +0.09(+1.74%)
Feb 27, 2023 5.130 5.135 4.920 4.940 2,522,566 -0.12(-2.45%)
Feb 24, 2023 5.130 5.159 5.025 5.064 1,534,711 -0.16(-3.10%)
Feb 23, 2023 5.245 5.340 5.159 5.226 1,336,741 -0.01(-0.18%)
Feb 22, 2023 5.302 5.364 5.197 5.235 1,311,294 -0.05(-0.90%)
Feb 21, 2023 5.388 5.493 5.254 5.283 1,472,335 -0.19(-3.48%)
Feb 17, 2023 5.617 5.617 5.440 5.474 1,012,662 -0.10(-1.88%)
Feb 16, 2023 5.693 5.769 5.569 5.578 824,568 -0.17(-2.99%)
Feb 15, 2023 5.721 5.760 5.664 5.750 766,556 -0.01(-0.17%)
Feb 14, 2023 5.741 5.831 5.650 5.760 1,608,226 -0.03(-0.49%)
Feb 13, 2023 5.674 5.817 5.636 5.788 1,023,398 +0.10(+1.68%)
Feb 10, 2023 5.578 5.721 5.578 5.693 729,873 +0.05(+0.84%)
Feb 09, 2023 5.855 5.869 5.619 5.645 806,347 -0.13(-2.31%)
Feb 08, 2023 5.826 5.884 5.755 5.779 734,655 -0.09(-1.46%)
Feb 07, 2023 5.884 6.003 5.788 5.865 2,091,679 -0.06(-0.97%)
Feb 06, 2023 6.036 6.046 5.803 5.922 828,855 -0.23(-3.72%)
Feb 03, 2023 6.208 6.251 6.112 6.151 1,346,529 -0.13(-2.12%)
Feb 02, 2023 6.227 6.427 6.227 6.284 3,443,992 +0.14(+2.33%)
Feb 01, 2023 6.122 6.203 6.036 6.141 2,198,357 -0.01(-0.15%)
Jan 31, 2023 6.046 6.217 6.017 6.151 2,064,024 +0.10(+1.73%)
Jan 30, 2023 6.084 6.108 6.031 6.046 472,477 -0.06(-0.94%)
Jan 27, 2023 5.893 6.141 5.884 6.103 1,242,430 +0.20(+3.39%)
Jan 26, 2023 5.903 5.950 5.812 5.903 814,084 +0.02(+0.32%)
Jan 25, 2023 5.769 5.903 5.741 5.884 836,150 +0.05(+0.82%)
Jan 24, 2023 5.874 5.907 5.812 5.836 449,115 -0.05(-0.81%)
Jan 23, 2023 5.865 5.960 5.793 5.884 541,829 +0.02(+0.33%)
Jan 20, 2023 5.788 5.865 5.674 5.865 719,838 +0.11(+1.99%)
Jan 19, 2023 5.779 5.803 5.679 5.750 677,880 -0.07(-1.15%)
Jan 18, 2023 5.922 6.012 5.798 5.817 709,733 -0.10(-1.61%)
Jan 17, 2023 5.893 5.998 5.860 5.912 805,427 +0.03(+0.49%)
Jan 13, 2023 5.769 5.927 5.750 5.884 759,277 +0.05(+0.82%)
Jan 12, 2023 5.721 5.879 5.640 5.836 1,221,092 +0.18(+3.20%)
Jan 11, 2023 5.483 5.660 5.474 5.655 1,075,270 +0.27(+4.96%)
Jan 10, 2023 5.407 5.426 5.311 5.388 1,952,524 -0.05(-0.88%)
Jan 09, 2023 5.521 5.569 5.407 5.435 941,746 -0.08(-1.38%)
Jan 06, 2023 5.416 5.521 5.369 5.512 1,106,232 +0.13(+2.48%)
Jan 05, 2023 5.588 5.588 5.369 5.378 1,301,370 -0.27(-4.73%)
Jan 04, 2023 5.721 5.760 5.617 5.645 1,059,173 +0.01(+0.17%)
Jan 03, 2023 5.683 5.817 5.588 5.636 1,021,231 -0.03(-0.51%)
Dec 30, 2022 5.550 5.712 5.550 5.664 1,369,035 +0.02(+0.34%)
Dec 29, 2022 5.502 5.655 5.416 5.645 1,757,355 +0.23(+4.18%)
Dec 28, 2022 5.635 5.663 5.414 5.419 1,254,692 -0.22(-3.84%)
Dec 27, 2022 5.550 5.645 5.494 5.635 792,933 +0.13(+2.39%)
Dec 23, 2022 5.456 5.583 5.447 5.503 616,878 +0.00(+0.00%)
Dec 22, 2022 5.560 5.579 5.386 5.503 1,178,015 -0.12(-2.17%)
Dec 21, 2022 5.607 5.663 5.560 5.626 1,584,480 +0.11(+2.05%)
Dec 20, 2022 5.438 5.574 5.409 5.513 919,450 +0.05(+0.86%)
Dec 19, 2022 5.626 5.640 5.400 5.466 1,982,915 -0.19(-3.33%)
Dec 16, 2022 5.814 5.847 5.593 5.654 4,327,413 -0.32(-5.35%)
Dec 15, 2022 5.899 6.011 5.861 5.974 2,007,883 -0.02(-0.31%)
Dec 14, 2022 5.804 6.011 5.772 5.993 2,637,485 +0.21(+3.58%)
Dec 13, 2022 5.955 6.077 5.724 5.786 2,040,057 +0.04(+0.65%)
Dec 12, 2022 5.786 5.804 5.494 5.748 2,284,738 +0.27(+4.98%)
Dec 09, 2022 5.419 5.522 5.400 5.475 643,525 +0.00(+0.00%)
Dec 08, 2022 5.447 5.560 5.409 5.475 1,560,114 +0.07(+1.22%)
Dec 07, 2022 5.212 5.466 5.155 5.409 3,159,553 +0.17(+3.23%)
Dec 06, 2022 5.456 5.480 5.202 5.240 2,456,359 -0.25(-4.62%)
Dec 05, 2022 5.692 5.692 5.409 5.494 1,850,283 -0.25(-4.42%)
Dec 02, 2022 5.842 5.884 5.720 5.748 1,168,800 -0.16(-2.71%)
Dec 01, 2022 6.143 6.251 5.880 5.908 1,718,558 -0.23(-3.68%)
Nov 30, 2022 5.974 6.138 5.917 6.134 2,540,267 +0.12(+2.03%)
Nov 29, 2022 5.870 6.021 5.804 6.011 1,249,920 +0.17(+2.90%)
Nov 28, 2022 5.908 5.993 5.828 5.842 1,032,143 -0.12(-2.05%)
Nov 25, 2022 5.889 5.983 5.861 5.964 570,547 +0.08(+1.28%)
Nov 23, 2022 5.823 5.964 5.804 5.889 947,821 -0.10(-1.73%)
Nov 22, 2022 5.974 6.011 5.913 5.993 1,423,054 +0.06(+0.95%)
Nov 21, 2022 5.946 6.040 5.861 5.936 2,157,044 -0.10(-1.71%)
Nov 18, 2022 5.993 6.040 5.899 6.040 2,114,762 +0.18(+3.05%)
Nov 17, 2022 5.729 5.870 5.654 5.861 3,634,248 +0.07(+1.14%)
Nov 16, 2022 5.974 5.974 5.720 5.795 2,410,875 -0.20(-3.30%)
Nov 15, 2022 6.312 6.331 5.974 5.993 5,126,605 -0.20(-3.19%)
Nov 14, 2022 6.350 6.406 6.167 6.190 1,866,488 -0.20(-3.09%)
Nov 11, 2022 6.369 6.444 6.247 6.388 2,849,365 +0.07(+1.04%)
Nov 10, 2022 6.200 6.336 6.171 6.322 4,525,937 +0.39(+6.50%)
Nov 09, 2022 6.105 6.115 5.899 5.936 1,892,058 -0.18(-2.92%)
Nov 08, 2022 6.200 6.218 6.021 6.115 2,221,464 -0.05(-0.76%)
Nov 07, 2022 6.190 6.265 5.974 6.162 1,561,887 +0.03(+0.46%)
Nov 04, 2022 6.030 6.134 5.983 6.134 2,418,721 +0.21(+3.49%)
Nov 03, 2022 5.842 6.007 5.729 5.927 2,119,831 -0.03(-0.47%)
Nov 02, 2022 6.002 5.922 5.955 1,826,190 -0.08(-1.25%)
Nov 01, 2022 6.143 6.218 6.002 6.030 2,915,867 -0.06(-0.93%)
Oct 31, 2022 6.040 6.115 5.988 6.087 2,190,420 -0.06(-0.92%)
Oct 28, 2022 6.058 6.162 6.007 6.143 2,131,535 +0.09(+1.56%)
Oct 27, 2022 6.209 6.350 5.960 6.049 2,311,264 -0.21(-3.31%)
Oct 26, 2022 6.435 6.444 6.232 6.256 1,983,568 -0.08(-1.19%)
Oct 25, 2022 6.284 6.449 6.265 6.331 2,977,192 +0.03(+0.45%)
Oct 24, 2022 6.265 6.359 6.134 6.303 1,639,432 +0.08(+1.21%)
Oct 21, 2022 6.087 6.247 6.044 6.228 1,385,227 +0.18(+2.95%)
Oct 20, 2022 6.058 6.200 5.993 6.049 1,122,571 +0.03(+0.47%)
Oct 19, 2022 6.068 6.153 5.983 6.021 1,543,218 -0.26(-4.19%)
Oct 18, 2022 6.294 6.435 6.200 6.284 1,799,324 +0.08(+1.37%)
Oct 17, 2022 6.218 6.312 6.153 6.200 1,442,042 +0.16(+2.65%)
Oct 14, 2022 6.040 6.157 5.993 6.040 1,683,051 +0.08(+1.42%)
Oct 13, 2022 5.503 6.007 5.456 5.955 2,499,269 +0.31(+5.50%)
Oct 12, 2022 5.597 5.687 5.513 5.645 1,212,049 +0.02(+0.33%)
Oct 11, 2022 5.522 5.682 5.438 5.626 1,443,792 +0.07(+1.18%)
Oct 10, 2022 5.607 5.663 5.522 5.560 1,737,765 -0.06(-1.01%)
Oct 07, 2022 5.635 5.673 5.522 5.616 2,115,315 -0.08(-1.32%)
Oct 06, 2022 5.757 5.790 5.588 5.692 955,253 -0.09(-1.63%)
Oct 05, 2022 5.974 6.002 5.640 5.786 1,835,972 -0.32(-5.24%)
Oct 04, 2022 5.974 6.134 5.936 6.105 3,257,499 +0.26(+4.51%)
Oct 03, 2022 5.974 5.988 5.809 5.842 2,371,979 -0.02(-0.32%)
Sep 30, 2022 5.748 5.936 5.720 5.861 2,122,888 +0.15(+2.64%)
Sep 29, 2022 5.927 5.974 5.673 5.710 1,494,450 -0.28(-4.60%)
Sep 28, 2022 5.688 6.051 5.600 5.986 2,158,677 +0.36(+6.45%)
Sep 27, 2022 5.855 5.920 5.577 5.623 2,423,907 -0.17(-2.89%)
Sep 26, 2022 5.930 5.976 5.716 5.790 1,880,781 -0.19(-3.11%)
Sep 23, 2022 6.097 6.106 5.865 5.976 1,446,841 -0.23(-3.74%)
Sep 22, 2022 6.181 6.255 6.060 6.209 1,534,817 +0.01(+0.15%)
Sep 21, 2022 6.515 6.543 6.190 6.199 1,758,522 -0.28(-4.30%)
Sep 20, 2022 6.441 6.525 6.422 6.478 1,500,931 -0.07(-1.13%)
Sep 19, 2022 6.394 6.562 6.385 6.552 940,682 +0.07(+1.00%)
Sep 16, 2022 6.311 6.511 6.255 6.487 2,204,112 +0.11(+1.75%)
Sep 15, 2022 6.506 6.604 6.376 6.376 1,035,693 -0.15(-2.28%)
Sep 14, 2022 6.506 6.525 6.422 6.525 1,402,006 +0.01(+0.14%)
Sep 13, 2022 6.599 6.692 6.469 6.515 1,042,077 -0.29(-4.23%)
Sep 12, 2022 6.748 6.815 6.710 6.803 934,463 +0.14(+2.09%)
Sep 09, 2022 6.683 6.757 6.599 6.664 1,512,603 +0.02(+0.28%)
Sep 08, 2022 6.590 6.738 6.566 6.645 3,137,303 -0.01(-0.14%)
Sep 07, 2022 6.441 6.678 6.441 6.655 659,684 +0.14(+2.14%)
Sep 06, 2022 6.534 6.562 6.385 6.515 1,385,763 +0.05(+0.72%)
Sep 02, 2022 6.571 6.618 6.455 6.469 802,530 -0.04(-0.57%)
Sep 01, 2022 6.413 6.525 6.303 6.506 1,247,563 +0.07(+1.01%)
Aug 31, 2022 6.506 6.650 6.441 6.441 1,282,713 -0.06(-0.86%)
Aug 30, 2022 6.683 6.710 6.452 6.497 1,148,880 -0.14(-2.10%)
Aug 29, 2022 6.506 6.664 6.432 6.636 1,295,951 +0.10(+1.56%)
Aug 26, 2022 6.757 6.785 6.534 6.534 1,297,839 -0.19(-2.77%)
Aug 25, 2022 6.738 6.785 6.664 6.720 1,290,365 +0.02(+0.28%)
Aug 24, 2022 6.729 6.822 6.659 6.701 1,072,944 -0.06(-0.83%)
Aug 23, 2022 6.776 6.906 6.757 6.757 751,711 -0.02(-0.27%)
Aug 22, 2022 6.924 6.971 6.757 6.776 645,781 -0.23(-3.32%)
Aug 19, 2022 7.082 7.092 6.934 7.008 637,743 -0.11(-1.57%)
Aug 18, 2022 7.166 7.231 7.119 7.119 592,311 +0.01(+0.13%)
Aug 17, 2022 7.222 7.240 7.110 7.110 744,199 -0.20(-2.80%)
Aug 16, 2022 7.259 7.370 7.175 7.315 778,458 +0.08(+1.16%)
Aug 15, 2022 7.259 7.389 7.175 7.231 1,036,842 -0.08(-1.14%)
Aug 12, 2022 7.277 7.324 7.208 7.315 792,106 +0.07(+1.03%)
Aug 11, 2022 7.194 7.315 7.175 7.240 1,341,211 +0.14(+1.96%)
Aug 10, 2022 7.036 7.161 7.036 7.101 853,513 +0.18(+2.55%)
Aug 09, 2022 7.036 7.054 6.831 6.924 1,083,638 -0.08(-1.19%)
Aug 08, 2022 6.952 7.184 6.952 7.008 986,915 +0.07(+1.07%)
Aug 05, 2022 6.924 6.971 6.887 6.934 603,901 -0.04(-0.53%)
Aug 04, 2022 7.045 7.054 6.924 6.971 734,516 -0.06(-0.79%)
Aug 03, 2022 7.073 7.147 7.013 7.026 950,494 +0.03(+0.40%)
Aug 02, 2022 7.157 7.250 6.999 6.999 873,844 -0.20(-2.84%)
Aug 01, 2022 7.212 7.296 7.129 7.203 746,091 -0.09(-1.27%)
Jul 29, 2022 7.222 7.370 7.171 7.296 1,133,908 +0.07(+1.03%)
Jul 28, 2022 7.119 7.222 7.017 7.222 1,108,643 +0.16(+2.24%)
Jul 27, 2022 7.092 7.138 6.927 7.064 938,766 +0.14(+2.01%)
Jul 26, 2022 6.952 7.017 6.910 6.924 935,160 -0.07(-0.93%)
Jul 25, 2022 6.924 7.073 6.887 6.989 837,254 +0.11(+1.62%)
Jul 22, 2022 6.906 6.989 6.813 6.878 675,922 -0.01(-0.14%)
Jul 21, 2022 6.896 6.896 6.729 6.887 753,714 -0.08(-1.20%)
Jul 20, 2022 6.887 7.026 6.850 6.971 849,210 +0.05(+0.67%)
Jul 19, 2022 6.748 6.971 6.701 6.924 932,631 +0.28(+4.20%)
Jul 18, 2022 6.692 6.803 6.618 6.645 1,129,628 +0.00(+0.00%)
Jul 15, 2022 6.683 6.748 6.553 6.645 1,159,731 +0.13(+2.00%)
Jul 14, 2022 6.311 6.543 6.283 6.515 1,466,113 +0.05(+0.72%)
Jul 13, 2022 6.571 6.618 6.432 6.469 1,688,418 -0.18(-2.66%)
Jul 12, 2022 6.506 6.720 6.506 6.645 1,306,182 +0.10(+1.56%)
Jul 11, 2022 6.618 6.636 6.464 6.543 1,365,851 -0.09(-1.40%)
Jul 08, 2022 6.748 6.794 6.618 6.636 2,241,732 -0.14(-2.06%)
Jul 07, 2022 6.803 6.896 6.748 6.776 873,423 +0.07(+0.97%)
Jul 06, 2022 6.887 6.934 6.678 6.710 1,514,013 -0.20(-2.83%)
Jul 05, 2022 6.720 6.915 6.562 6.906 1,430,334 +0.06(+0.81%)
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.