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 (%)
Jun 30, 2016 9.040 9.214 8.980 9.207 578,235 +0.16(+1.77%)
Jun 29, 2016 8.993 9.093 8.960 9.047 447,167 +0.09(+1.04%)
Jun 28, 2016 8.746 8.973 8.746 8.953 601,512 +0.26(+3.00%)
Jun 27, 2016 8.798 8.805 8.561 8.693 675,263 -0.15(-1.64%)
Jun 24, 2016 8.620 9.002 8.580 8.838 1,243,418 +0.03(+0.37%)
Jun 23, 2016 8.857 8.890 8.706 8.805 513,845 -0.02(-0.22%)
Jun 22, 2016 8.871 8.917 8.791 8.824 1,584,335 -0.09(-0.96%)
Jun 21, 2016 8.963 9.157 8.838 8.910 588,432 -0.05(-0.52%)
Jun 20, 2016 8.963 9.134 8.943 8.956 558,755 -0.01(-0.07%)
Jun 17, 2016 9.002 9.062 8.871 8.963 1,215,011 -0.05(-0.59%)
Jun 16, 2016 8.970 9.035 8.917 9.016 317,555 +0.02(+0.22%)
Jun 15, 2016 8.989 9.068 8.963 8.996 359,714 +0.02(+0.22%)
Jun 14, 2016 9.029 9.035 8.917 8.976 367,000 -0.05(-0.51%)
Jun 13, 2016 9.154 9.204 8.963 9.022 316,105 -0.15(-1.58%)
Jun 10, 2016 9.062 9.214 8.825 9.167 351,278 +0.05(+0.51%)
Jun 09, 2016 9.181 9.220 9.022 9.121 404,383 -0.04(-0.43%)
Jun 08, 2016 8.989 9.181 8.943 9.161 344,294 +0.19(+2.13%)
Jun 07, 2016 8.897 9.062 8.895 8.970 899,653 +0.05(+0.52%)
Jun 06, 2016 9.016 9.057 8.877 8.923 464,008 -0.09(-0.95%)
Jun 03, 2016 8.851 9.042 8.844 9.009 489,291 +0.20(+2.25%)
Jun 02, 2016 8.864 8.930 8.739 8.811 595,530 -0.07(-0.82%)
Jun 01, 2016 8.818 9.022 8.805 8.884 763,809 +0.05(+0.60%)
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%)
Mar 01, 2016 7.526 7.702 7.500 7.689 428,720 +0.28(+3.78%)
Feb 29, 2016 7.383 7.474 7.351 7.409 960,473 -0.01(-0.09%)
Feb 26, 2016 7.481 7.513 7.390 7.416 502,984 -0.05(-0.61%)
Feb 25, 2016 7.292 7.468 7.292 7.461 399,413 +0.18(+2.41%)
Feb 24, 2016 7.234 7.331 7.175 7.286 555,742 +0.06(+0.81%)
Feb 23, 2016 7.194 7.344 7.194 7.227 287,636 +0.03(+0.45%)
Feb 22, 2016 7.247 7.370 7.155 7.194 585,115 +0.03(+0.36%)
Feb 19, 2016 6.947 7.188 6.947 7.168 695,746 +0.22(+3.18%)
Feb 18, 2016 6.837 6.967 6.733 6.947 408,486 +0.12(+1.81%)
Feb 17, 2016 6.772 6.993 6.742 6.824 486,867 +0.08(+1.25%)
Feb 16, 2016 6.511 6.798 6.453 6.739 409,971 +0.28(+4.33%)
Feb 12, 2016 6.466 6.459 6.459 6.459 520,526 +0.05(+0.81%)
Feb 11, 2016 6.206 6.459 6.206 6.407 1,018,858 +0.10(+1.55%)
Feb 10, 2016 6.564 6.707 6.264 6.310 634,114 -0.25(-3.87%)
Feb 09, 2016 6.648 6.765 6.459 6.564 388,234 -0.13(-1.94%)
Feb 08, 2016 6.902 6.902 6.433 6.694 441,460 -0.23(-3.29%)
Feb 05, 2016 7.071 7.071 6.921 6.921 339,548 -0.16(-2.21%)
Feb 04, 2016 6.973 7.123 6.811 7.077 337,753 +0.09(+1.30%)
Feb 03, 2016 6.850 7.051 6.596 6.986 294,330 +0.17(+2.48%)
Feb 02, 2016 6.798 6.843 6.456 6.817 180,940 -0.03(-0.38%)
Feb 01, 2016 6.616 6.869 6.616 6.843 349,127 +0.17(+2.53%)
Jan 29, 2016 6.518 6.765 6.401 6.674 480,407 +0.16(+2.50%)
Jan 28, 2016 6.635 6.674 6.485 6.511 277,293 -0.10(-1.57%)
Jan 27, 2016 6.843 6.843 6.591 6.616 272,450 -0.21(-3.14%)
Jan 26, 2016 6.739 6.850 6.651 6.830 429,018 +0.14(+2.04%)
Jan 25, 2016 6.707 6.778 6.635 6.694 235,323 -0.05(-0.77%)
Jan 22, 2016 6.694 6.817 6.687 6.746 241,503 +0.09(+1.37%)
Jan 21, 2016 6.707 6.785 6.544 6.655 196,396 +0.01(+0.10%)
Jan 20, 2016 6.759 6.759 6.505 6.648 420,780 -0.20(-2.85%)
Jan 19, 2016 6.980 6.980 6.700 6.843 274,489 -0.07(-1.03%)
Jan 15, 2016 6.739 6.915 6.915 6.915 793,702 +0.06(+0.85%)
Jan 14, 2016 6.785 6.934 6.649 6.856 414,477 +0.21(+3.13%)
Jan 13, 2016 6.687 6.791 6.567 6.648 359,473 +0.00(+0.00%)
Jan 12, 2016 6.837 6.902 6.642 6.648 614,083 -0.14(-2.11%)
Jan 11, 2016 6.928 7.175 6.713 6.791 355,021 -0.14(-2.06%)
Jan 08, 2016 7.025 7.077 6.921 6.934 314,480 -0.08(-1.20%)
Jan 07, 2016 7.006 7.071 6.908 7.019 382,970 -0.08(-1.19%)
Jan 06, 2016 6.999 7.162 6.999 7.103 275,160 +0.02(+0.28%)
Jan 05, 2016 6.960 7.247 6.960 7.084 242,067 +0.12(+1.78%)
Jan 04, 2016 7.032 7.422 6.846 6.960 278,258 -0.16(-2.28%)
Dec 31, 2015 7.260 7.123 7.123 7.123 277,019 -0.16(-2.23%)
Dec 30, 2015 7.305 7.448 7.201 7.286 383,060 -0.01(-0.09%)
Dec 29, 2015 7.136 7.299 7.129 7.292 161,910 +0.16(+2.28%)
Dec 28, 2015 6.944 7.155 6.828 7.129 233,547 +0.14(+2.02%)
Dec 24, 2015 6.963 6.988 6.988 6.988 103,566 -0.01(-0.09%)
Dec 23, 2015 6.937 7.072 6.911 6.995 239,053 +0.06(+0.83%)
Dec 22, 2015 6.982 7.014 6.860 6.937 212,173 -0.04(-0.64%)
Dec 21, 2015 7.046 7.322 6.892 6.982 255,455 +0.01(+0.18%)
Dec 18, 2015 7.251 7.322 6.944 6.969 1,325,567 -0.31(-4.31%)
Dec 17, 2015 7.296 7.347 7.194 7.283 1,093,594 -0.01(-0.09%)
Dec 16, 2015 7.123 7.296 7.072 7.290 325,731 +0.17(+2.43%)
Dec 15, 2015 6.809 7.123 6.809 7.117 377,818 +0.35(+5.21%)
Dec 14, 2015 6.879 6.950 6.719 6.764 322,471 -0.13(-1.95%)
Dec 11, 2015 6.674 6.963 6.674 6.899 435,038 +0.14(+2.09%)
Dec 10, 2015 6.822 6.937 6.732 6.758 166,530 -0.04(-0.57%)
Dec 09, 2015 6.681 6.835 6.681 6.796 303,364 +0.06(+0.95%)
Dec 08, 2015 6.726 6.976 6.700 6.732 216,891 +0.01(+0.10%)
Dec 07, 2015 6.751 6.976 6.697 6.726 237,837 -0.03(-0.47%)
Dec 04, 2015 6.726 6.911 6.713 6.758 184,853 +0.03(+0.48%)
Dec 03, 2015 6.879 7.046 6.719 6.726 251,470 -0.16(-2.33%)
Dec 02, 2015 7.149 7.155 6.879 6.886 429,216 -0.29(-4.02%)
Dec 01, 2015 7.187 7.226 7.078 7.174 248,900 +0.02(+0.27%)
Nov 30, 2015 7.110 7.181 7.097 7.155 484,839 +0.08(+1.09%)
Nov 27, 2015 6.963 7.104 6.838 7.078 70,228 +0.13(+1.84%)
Nov 25, 2015 6.924 6.950 6.950 6.950 229,124 +0.04(+0.56%)
Nov 24, 2015 6.860 6.944 6.617 6.911 539,818 +0.00(+0.00%)
Nov 23, 2015 6.822 6.924 6.783 6.911 356,559 +0.10(+1.41%)
Nov 20, 2015 6.726 6.867 6.690 6.815 563,931 +0.13(+1.92%)
Nov 19, 2015 6.629 6.738 6.613 6.687 369,104 +0.03(+0.38%)
Nov 18, 2015 6.655 6.706 6.607 6.661 451,149 +0.00(+0.00%)
Nov 17, 2015 6.629 6.764 6.623 6.661 285,252 +0.07(+1.07%)
Nov 16, 2015 6.636 6.655 6.546 6.591 589,994 -0.06(-0.96%)
Nov 13, 2015 6.854 7.014 6.597 6.655 530,659 -0.24(-3.53%)
Nov 12, 2015 6.726 6.976 6.713 6.899 283,549 +0.10(+1.51%)
Nov 11, 2015 6.873 6.873 6.732 6.796 362,632 -0.08(-1.12%)
Nov 10, 2015 6.809 6.924 6.732 6.873 532,677 +0.06(+0.94%)
Nov 09, 2015 6.944 6.944 6.764 6.809 682,135 -0.13(-1.94%)
Nov 06, 2015 7.117 7.168 6.793 6.944 879,365 -0.39(-5.33%)
Nov 05, 2015 7.341 7.373 7.151 7.335 204,019 -0.01(-0.09%)
Nov 04, 2015 7.283 7.379 7.144 7.341 245,192 +0.05(+0.70%)
Nov 03, 2015 7.360 7.476 7.136 7.290 398,737 -0.10(-1.30%)
Nov 02, 2015 7.258 7.444 7.133 7.386 340,679 +0.13(+1.77%)
Oct 30, 2015 7.341 7.341 7.091 7.258 407,978 -0.10(-1.31%)
Oct 29, 2015 7.463 7.463 7.194 7.354 238,404 -0.12(-1.55%)
Oct 28, 2015 7.373 7.572 7.270 7.469 332,263 +0.10(+1.30%)
Oct 27, 2015 7.303 7.386 7.226 7.373 318,191 +0.05(+0.70%)
Oct 26, 2015 7.482 7.482 7.117 7.322 351,321 -0.16(-2.14%)
Oct 23, 2015 7.617 7.681 7.370 7.482 299,246 -0.18(-2.34%)
Oct 22, 2015 7.630 7.681 7.533 7.662 417,964 +0.07(+0.93%)
Oct 21, 2015 7.578 7.681 7.527 7.591 398,924 +0.00(+0.00%)
Oct 20, 2015 7.514 7.604 7.399 7.591 403,001 +0.02(+0.25%)
Oct 19, 2015 7.386 7.597 7.360 7.572 441,977 +0.20(+2.70%)
Oct 16, 2015 7.335 7.428 7.185 7.373 337,346 +0.07(+0.97%)
Oct 15, 2015 7.123 7.514 6.956 7.303 408,579 +0.23(+3.26%)
Oct 14, 2015 7.065 7.194 6.995 7.072 381,971 -0.04(-0.54%)
Oct 13, 2015 7.431 7.431 7.078 7.110 259,015 -0.33(-4.40%)
Oct 12, 2015 7.303 7.444 7.213 7.437 395,438 +0.11(+1.49%)
Oct 09, 2015 7.373 7.440 7.187 7.328 291,329 -0.01(-0.17%)
Oct 08, 2015 7.270 7.360 7.232 7.341 301,885 +0.03(+0.44%)
Oct 07, 2015 7.206 7.315 7.168 7.309 276,256 +0.12(+1.69%)
Oct 06, 2015 7.155 7.258 7.027 7.187 467,102 +0.04(+0.63%)
Oct 05, 2015 7.110 7.258 7.104 7.142 388,936 +0.07(+1.00%)
Oct 02, 2015 6.988 7.082 6.905 7.072 503,317 +0.02(+0.23%)
Oct 01, 2015 7.296 7.351 7.008 7.056 515,701 -0.22(-3.04%)
Sep 30, 2015 7.226 7.309 7.136 7.277 748,048 +0.07(+0.98%)
Sep 29, 2015 7.232 7.360 7.187 7.206 305,886 -0.04(-0.53%)
Sep 28, 2015 7.546 7.565 7.206 7.245 389,968 -0.34(-4.48%)
Sep 25, 2015 7.585 7.661 7.480 7.585 430,234 +0.06(+0.84%)
Sep 24, 2015 7.439 7.534 7.389 7.521 360,859 +0.13(+1.71%)
Sep 23, 2015 7.389 7.464 7.313 7.395 225,528 +0.04(+0.52%)
Sep 22, 2015 7.515 7.559 7.338 7.357 286,148 -0.18(-2.43%)
Sep 21, 2015 7.648 7.723 7.496 7.540 338,066 -0.07(-0.91%)
Sep 18, 2015 7.389 7.648 7.389 7.610 1,135,916 +0.11(+1.43%)
Sep 17, 2015 7.363 7.572 7.332 7.502 389,480 +0.16(+2.24%)
Sep 16, 2015 7.224 7.433 7.199 7.338 397,218 +0.11(+1.58%)
Sep 15, 2015 7.173 7.325 7.136 7.224 827,924 -0.01(-0.17%)
Sep 14, 2015 7.028 7.262 7.028 7.237 462,635 +0.25(+3.62%)
Sep 11, 2015 7.047 7.066 6.807 6.984 439,518 -0.13(-1.87%)
Sep 10, 2015 6.889 7.180 6.876 7.117 457,780 +0.23(+3.31%)
Sep 09, 2015 7.015 7.047 6.851 6.889 521,299 -0.08(-1.09%)
Sep 08, 2015 7.009 7.034 6.927 6.965 464,854 +0.04(+0.64%)
Sep 04, 2015 6.977 6.920 6.920 6.920 588,541 -0.15(-2.15%)
Sep 03, 2015 6.965 7.243 6.965 7.072 586,293 +0.06(+0.90%)
Sep 02, 2015 6.901 7.015 6.674 7.009 717,189 +0.13(+1.93%)
Sep 01, 2015 7.022 7.072 6.807 6.876 607,290 -0.22(-3.03%)
Aug 31, 2015 7.123 7.237 6.996 7.091 3,526,785 -0.07(-0.97%)
Aug 28, 2015 7.205 7.370 7.072 7.161 800,516 -0.09(-1.31%)
Aug 27, 2015 7.332 7.414 7.123 7.256 673,258 -0.03(-0.43%)
Aug 26, 2015 7.471 7.509 7.072 7.287 672,333 -0.08(-1.03%)
Aug 25, 2015 7.623 7.623 7.180 7.363 2,080,602 +0.02(+0.26%)
Aug 24, 2015 7.338 7.502 7.123 7.344 1,053,826 -0.27(-3.49%)
Aug 21, 2015 7.540 7.711 7.540 7.610 798,628 -0.03(-0.41%)
Aug 20, 2015 7.572 7.705 7.433 7.642 1,086,133 +0.04(+0.58%)
Aug 19, 2015 7.395 7.686 7.249 7.597 639,017 +0.16(+2.21%)
Aug 18, 2015 7.287 7.547 7.224 7.433 1,084,110 +0.17(+2.35%)
Aug 17, 2015 7.079 7.262 7.003 7.262 617,869 +0.17(+2.41%)
Aug 14, 2015 6.819 7.123 6.762 7.091 955,871 +0.27(+3.99%)
Aug 13, 2015 6.598 6.838 6.579 6.819 10,736,625 -0.17(-2.44%)
Aug 12, 2015 7.009 7.521 6.851 6.990 631,808 -0.15(-2.04%)
Aug 11, 2015 7.275 7.275 6.977 7.136 218,729 -0.23(-3.09%)
Aug 10, 2015 7.490 7.528 7.173 7.363 322,395 -0.42(-5.44%)
Aug 07, 2015 7.661 7.926 7.509 7.787 156,922 +0.13(+1.65%)
Aug 06, 2015 7.857 7.857 7.492 7.661 133,390 -0.22(-2.73%)
Aug 05, 2015 7.983 8.072 7.825 7.876 82,215 -0.11(-1.35%)
Aug 04, 2015 8.116 8.116 7.933 7.983 84,022 -0.05(-0.63%)
Aug 03, 2015 8.179 8.205 7.971 8.034 74,381 -0.18(-2.16%)
Jul 31, 2015 7.945 8.224 7.863 8.211 123,212 +0.33(+4.17%)
Jul 30, 2015 7.989 8.053 7.863 7.882 134,242 -0.11(-1.42%)
Jul 29, 2015 8.072 8.116 7.974 7.996 143,534 -0.11(-1.40%)
Jul 28, 2015 8.426 8.426 8.021 8.110 110,613 -0.22(-2.66%)
Jul 27, 2015 8.078 8.502 8.078 8.331 99,109 +0.25(+3.05%)
Jul 24, 2015 8.167 8.230 7.989 8.084 111,151 -0.11(-1.31%)
Jul 23, 2015 8.534 8.534 8.160 8.192 89,471 -0.27(-3.14%)
Jul 22, 2015 8.502 8.666 8.445 8.458 79,194 -0.08(-0.89%)
Jul 21, 2015 8.673 8.812 8.432 8.534 99,391 -0.11(-1.32%)
Jul 20, 2015 8.730 8.736 8.483 8.647 92,007 -0.08(-0.87%)
Jul 17, 2015 8.673 8.755 8.552 8.723 81,202 +0.04(+0.51%)
Jul 16, 2015 8.527 8.695 8.521 8.679 86,902 +0.17(+2.01%)
Jul 15, 2015 8.654 8.654 8.451 8.508 54,647 -0.16(-1.82%)
Jul 14, 2015 8.489 8.698 8.420 8.666 109,857 +0.20(+2.32%)
Jul 13, 2015 8.464 8.692 8.413 8.470 120,689 -0.13(-1.54%)
Jul 10, 2015 8.521 8.635 8.224 8.603 154,848 +0.15(+1.72%)
Jul 09, 2015 8.211 8.527 8.167 8.458 191,580 +0.39(+4.78%)
Jul 08, 2015 8.008 8.122 7.781 8.072 171,126 +0.03(+0.31%)
Jul 07, 2015 7.920 8.065 7.875 8.046 101,721 +0.12(+1.52%)
Jul 06, 2015 7.895 7.964 7.812 7.926 89,735 +0.03(+0.40%)
Jul 02, 2015 8.318 7.895 7.895 7.895 126,466 -0.43(-5.17%)
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.