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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jul 01, 2022 6.655 6.892 6.655 6.850 1,146,733 +0.13(+1.94%)
Jun 30, 2022 6.710 6.831 6.580 6.720 1,221,993 -0.12(-1.77%)
Jun 29, 2022 6.906 6.961 6.715 6.841 1,404,275 -0.07(-0.98%)
Jun 28, 2022 7.018 7.193 6.867 6.908 1,717,434 -0.01(-0.13%)
Jun 27, 2022 7.092 7.129 6.917 6.917 1,848,080 -0.15(-2.08%)
Jun 24, 2022 6.788 7.110 6.770 7.064 2,779,843 +0.30(+4.49%)
Jun 23, 2022 6.733 6.807 6.655 6.761 1,174,176 +0.03(+0.41%)
Jun 22, 2022 6.660 6.885 6.611 6.733 1,281,946 -0.03(-0.41%)
Jun 21, 2022 6.926 6.972 6.761 6.761 1,070,554 -0.06(-0.81%)
Jun 17, 2022 6.650 6.876 6.637 6.816 2,040,684 +0.21(+3.20%)
Jun 16, 2022 6.779 6.788 6.577 6.604 2,338,697 -0.39(-5.53%)
Jun 15, 2022 6.779 7.110 6.742 6.991 2,893,715 +0.29(+4.40%)
Jun 14, 2022 6.807 6.871 6.577 6.696 2,437,287 -0.08(-1.22%)
Jun 13, 2022 7.184 7.248 6.733 6.779 3,104,806 -0.57(-7.76%)
Jun 10, 2022 7.432 7.478 7.322 7.350 916,715 -0.19(-2.56%)
Jun 09, 2022 7.819 7.819 7.533 7.543 1,374,709 -0.32(-4.09%)
Jun 08, 2022 7.984 8.062 7.800 7.865 1,001,135 -0.21(-2.62%)
Jun 07, 2022 7.846 8.104 7.809 8.076 1,156,875 +0.14(+1.74%)
Jun 06, 2022 8.058 8.095 7.911 7.938 1,161,178 -0.04(-0.46%)
Jun 03, 2022 8.187 8.233 7.947 7.975 835,010 -0.30(-3.67%)
Jun 02, 2022 8.297 8.306 8.177 8.279 1,536,982 +0.01(+0.11%)
Jun 01, 2022 8.361 8.403 8.039 8.269 1,664,558 -0.06(-0.77%)
May 31, 2022 8.288 8.389 8.242 8.334 1,788,604 -0.06(-0.66%)
May 27, 2022 8.371 8.417 8.334 8.389 796,098 +0.08(+1.00%)
May 26, 2022 8.196 8.380 8.168 8.306 1,554,668 +0.16(+1.92%)
May 25, 2022 8.049 8.196 7.911 8.150 1,080,444 +0.07(+0.91%)
May 24, 2022 8.012 8.090 7.800 8.076 1,233,025 +0.01(+0.11%)
May 23, 2022 8.049 8.141 7.943 8.067 2,192,692 +0.17(+2.21%)
May 20, 2022 8.159 8.315 7.754 7.892 1,949,174 -0.15(-1.83%)
May 19, 2022 8.104 8.260 8.039 8.039 2,071,548 -0.15(-1.80%)
May 18, 2022 8.325 8.375 8.150 8.187 1,978,972 -0.17(-1.98%)
May 17, 2022 8.196 8.412 8.131 8.352 2,341,344 +0.26(+3.18%)
May 16, 2022 8.067 8.145 7.957 8.095 1,670,471 -0.06(-0.79%)
May 13, 2022 8.012 8.159 7.943 8.159 2,780,223 +0.19(+2.42%)
May 12, 2022 7.883 8.104 7.796 7.966 2,429,804 +0.03(+0.35%)
May 11, 2022 7.846 8.159 7.782 7.938 2,621,378 +0.11(+1.41%)
May 10, 2022 8.242 8.279 7.745 7.828 2,846,988 -0.30(-3.73%)
May 09, 2022 8.481 8.499 8.085 8.131 1,941,117 -0.40(-4.74%)
May 06, 2022 8.591 8.692 8.389 8.536 1,534,224 -0.13(-1.49%)
May 05, 2022 8.821 8.904 8.527 8.665 2,013,157 -0.27(-2.99%)
May 04, 2022 8.775 9.005 8.646 8.932 2,105,802 +0.15(+1.68%)
May 03, 2022 8.646 8.844 8.568 8.784 1,792,377 +0.17(+1.92%)
May 02, 2022 8.830 8.959 8.482 8.619 2,803,908 -0.13(-1.47%)
Apr 29, 2022 8.904 8.932 8.628 8.748 3,968,981 -0.25(-2.76%)
Apr 28, 2022 9.070 9.117 8.771 8.996 2,559,229 +0.11(+1.24%)
Apr 27, 2022 9.171 9.226 8.876 8.886 2,168,068 -0.28(-3.01%)
Apr 26, 2022 9.180 9.295 9.129 9.162 1,860,854 -0.09(-0.99%)
Apr 25, 2022 9.235 9.281 9.019 9.254 2,192,504 -0.05(-0.49%)
Apr 22, 2022 9.410 9.511 9.290 9.300 1,486,073 -0.17(-1.84%)
Apr 21, 2022 9.658 9.658 9.465 9.474 1,093,184 -0.08(-0.87%)
Apr 20, 2022 9.723 9.842 9.539 9.557 2,108,243 -0.14(-1.42%)
Apr 19, 2022 9.511 9.833 9.511 9.695 3,347,300 +0.26(+2.73%)
Apr 18, 2022 9.493 9.585 9.438 9.438 2,635,415 -0.06(-0.58%)
Apr 14, 2022 9.833 9.999 9.474 9.493 2,888,537 -0.32(-3.28%)
Apr 13, 2022 9.695 9.888 9.658 9.815 1,895,360 +0.12(+1.23%)
Apr 12, 2022 9.796 9.925 9.612 9.695 3,089,952 -0.05(-0.47%)
Apr 11, 2022 9.851 9.980 9.704 9.741 2,578,690 -0.14(-1.40%)
Apr 08, 2022 9.879 10.03 9.691 9.879 3,281,996 +0.04(+0.37%)
Apr 07, 2022 10.03 10.05 9.713 9.842 5,884,221 -0.17(-1.74%)
Apr 06, 2022 9.805 10.06 9.773 10.02 4,234,670 +0.15(+1.49%)
Apr 05, 2022 10.04 10.12 9.851 9.870 1,462,558 -0.18(-1.83%)
Apr 04, 2022 10.08 10.11 9.962 10.05 1,080,225 -0.06(-0.55%)
Apr 01, 2022 10.07 10.15 10.01 10.11 1,586,096 +0.07(+0.73%)
Mar 31, 2022 9.962 10.11 9.962 10.04 3,209,813 +0.04(+0.37%)
Mar 30, 2022 9.999 10.12 9.879 9.999 2,174,806 -0.00(-0.02%)
Mar 29, 2022 10.14 10.14 9.891 10.00 6,388,592 -0.04(-0.36%)
Mar 28, 2022 10.03 10.08 9.882 10.04 1,824,230 -0.05(-0.45%)
Mar 25, 2022 10.14 10.19 10.04 10.08 3,051,258 +0.01(+0.09%)
Mar 24, 2022 9.937 10.10 9.827 10.07 3,391,253 +0.20(+2.04%)
Mar 23, 2022 9.763 9.932 9.763 9.873 4,679,965 +0.01(+0.09%)
Mar 22, 2022 9.782 9.910 9.672 9.864 5,494,292 +0.11(+1.12%)
Mar 21, 2022 9.736 9.818 9.695 9.754 1,046,949 +0.02(+0.19%)
Mar 18, 2022 9.791 9.846 9.654 9.736 2,011,768 -0.02(-0.19%)
Mar 17, 2022 9.480 9.782 9.435 9.754 1,147,768 +0.16(+1.71%)
Mar 16, 2022 9.763 9.777 9.416 9.590 1,772,930 +0.01(+0.10%)
Mar 15, 2022 9.617 9.654 9.380 9.581 2,328,807 +0.05(+0.58%)
Mar 14, 2022 9.563 9.645 9.421 9.526 1,757,130 -0.02(-0.19%)
Mar 11, 2022 9.727 9.754 9.480 9.544 1,885,190 -0.06(-0.67%)
Mar 10, 2022 9.535 9.718 9.435 9.608 1,688,067 -0.14(-1.41%)
Mar 09, 2022 9.727 9.818 9.604 9.745 1,512,836 +0.25(+2.60%)
Mar 08, 2022 9.352 9.763 9.234 9.499 2,303,268 +0.16(+1.66%)
Mar 07, 2022 9.800 9.955 9.334 9.343 3,106,014 -0.52(-5.28%)
Mar 04, 2022 9.882 9.891 9.695 9.864 1,621,155 -0.13(-1.28%)
Mar 03, 2022 10.06 10.13 9.782 9.992 2,737,269 -0.04(-0.36%)
Mar 02, 2022 10.08 10.16 9.914 10.03 2,995,480 +0.03(+0.27%)
Mar 01, 2022 10.34 10.50 9.919 10.00 3,277,838 -0.22(-2.14%)
Feb 28, 2022 9.964 10.28 9.855 10.22 5,858,630 -0.03(-0.27%)
Feb 25, 2022 10.27 10.53 10.17 10.25 10,604,114 +1.76(+20.77%)
Feb 24, 2022 8.229 8.530 7.960 8.485 4,267,319 +0.05(+0.54%)
Feb 23, 2022 8.704 8.850 8.393 8.439 3,012,861 -0.24(-2.74%)
Feb 22, 2022 8.731 8.818 8.567 8.677 2,597,788 -0.09(-1.04%)
Feb 18, 2022 8.768 0 -0.08(-0.93%)
Feb 17, 2022 8.631 8.878 8.631 8.850 1,985,353 +0.14(+1.57%)
Feb 16, 2022 8.521 8.786 8.512 8.713 2,028,505 +0.20(+2.36%)
Feb 15, 2022 8.229 8.530 8.229 8.512 2,400,682 +0.37(+4.48%)
Feb 14, 2022 8.238 8.275 8.083 8.147 1,506,696 -0.05(-0.56%)
Feb 11, 2022 8.302 8.508 8.157 8.193 4,858,853 -0.06(-0.77%)
Feb 10, 2022 7.946 8.362 7.946 8.256 4,727,696 +0.16(+2.03%)
Feb 09, 2022 8.069 8.170 8.037 8.092 2,230,653 +0.08(+1.03%)
Feb 08, 2022 8.119 8.151 7.964 8.010 1,539,232 -0.08(-1.02%)
Feb 07, 2022 8.138 8.165 8.069 8.092 2,169,337 +0.00(+0.00%)
Feb 04, 2022 8.065 8.206 7.872 8.092 2,284,723 -0.05(-0.67%)
Feb 03, 2022 8.119 8.088 8.147 3,062,224 -0.11(-1.33%)
Feb 02, 2022 8.183 8.357 8.138 8.256 2,242,212 +0.04(+0.44%)
Feb 01, 2022 7.909 8.229 7.864 8.220 2,176,052 +0.28(+3.57%)
Jan 31, 2022 7.818 7.937 7.937 2,168,095 +0.03(+0.35%)
Jan 28, 2022 7.599 7.909 7.508 7.909 2,796,999 +0.26(+3.46%)
Jan 27, 2022 7.919 8.010 7.590 7.645 2,889,071 -0.17(-2.22%)
Jan 26, 2022 7.964 8.229 7.763 7.818 1,936,691 -0.08(-1.04%)
Jan 25, 2022 7.699 7.982 7.654 7.900 2,032,614 +0.00(+0.00%)
Jan 24, 2022 7.763 7.937 7.535 7.900 3,656,067 -0.06(-0.80%)
Jan 21, 2022 8.056 8.092 7.864 7.964 2,381,262 -0.11(-1.36%)
Jan 20, 2022 8.247 8.380 8.074 8.074 1,848,999 -0.12(-1.45%)
Jan 19, 2022 8.439 8.530 8.193 8.193 938,761 -0.15(-1.75%)
Jan 18, 2022 8.613 8.695 8.330 8.339 1,528,756 -0.31(-3.59%)
Jan 14, 2022 8.649 0 +0.15(+1.72%)
Jan 13, 2022 8.393 8.604 8.357 8.503 1,393,383 +0.16(+1.97%)
Jan 12, 2022 8.530 8.567 8.339 8.339 1,268,115 -0.22(-2.56%)
Jan 11, 2022 8.604 8.622 8.366 8.558 803,627 -0.03(-0.32%)
Jan 10, 2022 8.841 9.005 8.521 8.585 1,823,395 -0.23(-2.59%)
Jan 07, 2022 8.521 8.900 8.494 8.814 2,323,382 +0.27(+3.21%)
Jan 06, 2022 8.439 8.567 8.320 8.540 1,656,086 +0.20(+2.41%)
Jan 05, 2022 8.421 8.604 8.302 8.339 2,828,563 -0.08(-0.98%)
Jan 04, 2022 8.174 8.594 8.174 8.421 3,552,712 +0.31(+3.83%)
Jan 03, 2022 7.654 8.138 7.631 8.110 3,839,725 +0.49(+6.47%)
Dec 31, 2021 7.708 7.777 7.608 7.617 1,149,361 -0.10(-1.30%)
Dec 30, 2021 7.663 7.809 7.554 7.718 2,251,014 +0.05(+0.72%)
Dec 29, 2021 7.645 7.663 7.545 7.663 1,077,278 +0.03(+0.36%)
Dec 28, 2021 7.636 7.713 7.608 7.636 990,081 -0.04(-0.47%)
Dec 27, 2021 7.663 7.681 7.554 7.672 872,471 -0.02(-0.24%)
Dec 23, 2021 7.645 7.713 7.645 7.690 856,203 +0.07(+0.95%)
Dec 22, 2021 7.572 7.735 7.554 7.618 1,284,380 +0.07(+0.96%)
Dec 21, 2021 7.346 7.608 7.346 7.545 1,843,367 +0.28(+3.87%)
Dec 20, 2021 7.391 7.427 7.056 7.264 2,549,790 -0.26(-3.49%)
Dec 17, 2021 7.572 7.608 7.418 7.527 5,831,564 -0.03(-0.36%)
Dec 16, 2021 7.708 7.790 7.518 7.554 1,519,678 -0.10(-1.30%)
Dec 15, 2021 7.690 7.699 7.495 7.654 1,202,378 +0.02(+0.24%)
Dec 14, 2021 7.645 7.799 7.572 7.636 2,262,369 +0.00(+0.00%)
Dec 13, 2021 7.726 7.744 7.504 7.636 1,687,478 -0.19(-2.43%)
Dec 10, 2021 7.998 8.034 7.699 7.826 1,847,982 -0.15(-1.93%)
Dec 09, 2021 7.998 8.034 7.871 7.980 2,953,212 -0.10(-1.23%)
Dec 08, 2021 7.971 8.134 7.926 8.079 3,056,569 +0.13(+1.59%)
Dec 07, 2021 7.935 8.025 7.871 7.953 1,931,646 +0.10(+1.27%)
Dec 06, 2021 7.627 8.007 7.627 7.853 1,687,159 +0.34(+4.46%)
Dec 03, 2021 7.627 7.717 7.477 7.518 1,813,698 -0.07(-0.95%)
Dec 02, 2021 7.228 7.667 7.174 7.590 2,788,161 +0.45(+6.35%)
Dec 01, 2021 7.291 7.541 7.128 7.137 2,450,088 -0.07(-1.01%)
Nov 30, 2021 7.391 7.391 7.201 7.210 2,291,902 -0.29(-3.86%)
Nov 29, 2021 7.744 7.790 7.455 7.500 1,322,423 -0.17(-2.24%)
Nov 26, 2021 7.862 7.939 7.445 7.672 1,213,527 -0.52(-6.31%)
Nov 24, 2021 8.089 8.252 7.998 8.188 984,199 +0.11(+1.35%)
Nov 23, 2021 8.134 8.215 8.043 8.079 2,041,004 -0.08(-1.00%)
Nov 22, 2021 8.252 8.301 8.152 8.161 1,101,344 -0.02(-0.22%)
Nov 19, 2021 8.306 8.333 8.098 8.179 1,033,057 -0.24(-2.90%)
Nov 18, 2021 8.279 8.424 8.378 8.424 1,154,170 +0.13(+1.53%)
Nov 17, 2021 8.342 8.387 8.170 8.297 940,431 -0.11(-1.29%)
Nov 16, 2021 8.587 8.587 8.324 8.406 1,673,928 -0.14(-1.69%)
Nov 15, 2021 8.587 8.623 8.483 8.550 1,201,417 +0.02(+0.21%)
Nov 12, 2021 8.569 8.632 8.487 8.532 1,252,061 -0.01(-0.11%)
Nov 11, 2021 8.342 8.550 8.283 8.541 2,027,788 +0.17(+2.06%)
Nov 10, 2021 8.396 8.333 8.369 1,868,236 -0.05(-0.65%)
Nov 09, 2021 8.496 8.505 8.378 8.424 1,501,517 -0.09(-1.06%)
Nov 08, 2021 8.433 8.514 8.351 8.514 1,690,630 +0.09(+1.08%)
Nov 05, 2021 8.170 8.464 8.125 8.424 2,318,898 +0.37(+4.61%)
Nov 04, 2021 8.098 8.147 7.916 8.052 2,042,177 -0.05(-0.56%)
Nov 03, 2021 7.753 8.197 7.753 8.098 2,594,314 +0.32(+4.07%)
Nov 02, 2021 7.962 8.043 7.735 7.781 1,613,235 -0.17(-2.16%)
Nov 01, 2021 7.717 7.980 7.826 7.953 1,708,871 +0.27(+3.54%)
Oct 29, 2021 7.862 7.862 7.667 7.681 2,669,006 -0.20(-2.53%)
Oct 28, 2021 8.107 8.170 7.808 7.880 2,629,700 -0.10(-1.25%)
Oct 27, 2021 8.197 8.152 7.944 7.980 1,619,588 -0.23(-2.76%)
Oct 26, 2021 8.224 8.206 1,615,282 +0.01(+0.11%)
Oct 25, 2021 8.233 8.279 8.098 8.197 1,183,686 -0.07(-0.88%)
Oct 22, 2021 8.306 8.442 8.270 8.270 862,075 +0.00(+0.00%)
Oct 21, 2021 8.532 8.587 8.265 8.270 2,385,459 -0.26(-3.08%)
Oct 20, 2021 8.360 8.541 8.315 8.532 1,139,715 +0.21(+2.50%)
Oct 19, 2021 8.487 8.514 8.288 8.324 1,183,587 -0.11(-1.29%)
Oct 18, 2021 8.451 8.487 8.342 8.433 1,142,088 -0.02(-0.21%)
Oct 15, 2021 8.460 8.523 8.433 8.451 1,502,351 +0.03(+0.32%)
Oct 14, 2021 8.469 8.496 8.333 8.424 1,152,695 +0.05(+0.54%)
Oct 13, 2021 8.442 8.451 8.356 8.378 1,615,978 -0.12(-1.39%)
Oct 12, 2021 8.374 8.501 8.297 8.496 1,315,025 +0.14(+1.63%)
Oct 11, 2021 8.387 8.406 8.329 8.360 921,529 +0.05(+0.54%)
Oct 08, 2021 8.279 8.464 8.270 8.315 1,392,390 +0.01(+0.11%)
Oct 07, 2021 8.369 8.519 8.279 8.306 2,123,280 -0.03(-0.33%)
Oct 06, 2021 8.233 8.351 8.170 8.333 3,512,223 +0.00(+0.00%)
Oct 05, 2021 8.442 8.469 8.297 8.333 1,819,377 -0.12(-1.39%)
Oct 04, 2021 8.369 8.487 8.320 8.451 1,963,827 +0.06(+0.76%)
Oct 01, 2021 8.179 8.469 8.175 8.387 1,657,971 +0.24(+3.00%)
Sep 30, 2021 8.261 8.270 8.089 8.143 1,885,587 -0.05(-0.66%)
Sep 29, 2021 8.224 8.310 8.125 8.197 2,337,251 -0.04(-0.44%)
Sep 28, 2021 8.198 8.323 8.135 8.233 2,094,960 +0.04(+0.44%)
Sep 27, 2021 7.991 8.323 7.991 8.198 1,988,659 +0.23(+2.93%)
Sep 24, 2021 7.973 8.135 7.923 7.964 1,761,575 -0.04(-0.56%)
Sep 23, 2021 7.892 8.144 7.847 8.009 1,928,856 +0.16(+2.06%)
Sep 22, 2021 7.775 7.964 7.775 7.847 1,040,543 +0.14(+1.87%)
Sep 21, 2021 7.748 7.802 7.681 7.703 864,689 +0.04(+0.47%)
Sep 20, 2021 7.649 7.690 7.505 7.667 2,696,143 -0.08(-1.04%)
Sep 17, 2021 7.784 7.883 7.694 7.748 3,203,906 -0.03(-0.35%)
Sep 16, 2021 7.847 7.910 7.775 7.775 922,017 -0.04(-0.57%)
Sep 15, 2021 7.730 7.874 7.703 7.820 939,027 +0.04(+0.58%)
Sep 14, 2021 7.991 7.991 7.690 7.775 1,582,888 -0.11(-1.37%)
Sep 13, 2021 7.820 7.955 7.739 7.883 1,985,439 +0.14(+1.86%)
Sep 10, 2021 8.054 8.054 7.748 7.739 2,939,442 -0.33(-4.12%)
Sep 09, 2021 8.323 8.341 8.054 8.072 3,485,282 -0.35(-4.16%)
Sep 08, 2021 8.314 8.449 8.233 8.422 3,451,416 +0.18(+2.18%)
Sep 07, 2021 8.018 8.301 7.946 8.242 3,501,639 +0.32(+4.09%)
Sep 03, 2021 7.901 7.937 7.789 7.919 1,366,450 -0.03(-0.34%)
Sep 02, 2021 8.045 8.072 7.874 7.946 1,104,553 -0.06(-0.79%)
Sep 01, 2021 8.009 8.072 7.896 8.009 2,173,059 +0.04(+0.56%)
Aug 31, 2021 7.874 8.036 7.851 7.964 1,314,182 +0.05(+0.68%)
Aug 30, 2021 8.036 8.045 7.856 7.910 1,068,203 -0.16(-2.00%)
Aug 27, 2021 7.865 8.108 7.865 8.072 835,254 +0.23(+2.98%)
Aug 26, 2021 7.946 8.036 7.829 7.838 892,796 -0.12(-1.47%)
Aug 25, 2021 8.063 8.090 7.901 7.955 1,055,570 -0.11(-1.34%)
Aug 24, 2021 8.018 8.072 7.878 8.063 948,645 +0.12(+1.47%)
Aug 23, 2021 7.982 8.018 7.847 7.946 973,602 -0.01(-0.11%)
Aug 20, 2021 7.856 7.991 7.739 7.955 1,643,698 +0.07(+0.91%)
Aug 19, 2021 7.748 7.883 7.658 7.883 2,110,271 +0.11(+1.39%)
Aug 18, 2021 7.784 7.910 7.676 7.775 1,771,580 -0.01(-0.12%)
Aug 17, 2021 7.946 8.054 7.721 7.784 2,081,688 -0.25(-3.13%)
Aug 16, 2021 8.224 8.296 8.027 8.036 2,607,628 -0.21(-2.51%)
Aug 13, 2021 8.054 8.265 8.013 8.242 1,311,073 +0.20(+2.46%)
Aug 12, 2021 8.189 8.198 7.991 8.045 1,051,388 -0.17(-2.08%)
Aug 11, 2021 8.108 8.220 7.955 8.215 1,239,079 +0.16(+2.01%)
Aug 10, 2021 8.117 8.153 8.018 8.054 965,536 -0.09(-1.10%)
Aug 09, 2021 8.224 8.224 8.108 8.144 914,675 -0.14(-1.74%)
Aug 06, 2021 8.269 8.386 8.233 8.287 1,459,554 +0.12(+1.43%)
Aug 05, 2021 8.108 8.242 8.063 8.171 2,464,266 +0.14(+1.79%)
Aug 04, 2021 8.260 8.314 8.036 8.027 2,130,298 -0.32(-3.88%)
Aug 03, 2021 8.566 8.593 8.238 8.350 1,568,130 -0.22(-2.62%)
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.