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 )

4.670 +0.050 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 4.590 4.760 4.590 4.690 1,066,818 +0.09(+1.96%)
Mar 27, 2024 4.460 4.615 4.440 4.600 742,706 +0.19(+4.43%)
Mar 26, 2024 4.564 4.574 4.405 4.405 1,080,711 -0.11(-2.42%)
Mar 25, 2024 4.574 4.618 4.509 4.514 1,231,297 -0.06(-1.30%)
Mar 22, 2024 4.822 4.861 4.574 4.574 1,105,040 -0.22(-4.55%)
Mar 21, 2024 4.683 4.832 4.683 4.792 1,017,765 +0.09(+1.90%)
Mar 20, 2024 4.574 4.727 4.474 4.703 1,333,149 +0.13(+2.82%)
Mar 19, 2024 4.603 4.648 4.539 4.574 1,114,924 -0.04(-0.86%)
Mar 18, 2024 4.663 4.663 4.574 4.613 1,493,544 +0.04(+0.87%)
Mar 15, 2024 4.564 4.633 4.504 4.574 2,919,583 +0.03(+0.65%)
Mar 14, 2024 4.613 4.613 4.494 4.544 1,168,291 -0.09(-1.93%)
Mar 13, 2024 4.584 4.762 4.584 4.633 1,779,573 +0.03(+0.65%)
Mar 12, 2024 4.663 4.693 4.574 4.603 692,763 -0.06(-1.28%)
Mar 11, 2024 4.574 4.762 4.569 4.663 1,215,435 +0.05(+1.08%)
Mar 08, 2024 4.653 4.777 4.579 4.613 813,638 +0.04(+0.87%)
Mar 07, 2024 4.574 4.648 4.554 4.574 824,857 +0.04(+0.88%)
Mar 06, 2024 4.554 4.574 4.455 4.534 1,101,014 +0.03(+0.66%)
Mar 05, 2024 4.445 4.593 4.440 4.504 1,726,398 +0.02(+0.44%)
Mar 04, 2024 4.385 4.544 4.370 4.484 2,379,599 +0.09(+2.03%)
Mar 01, 2024 4.375 4.435 4.296 4.395 1,839,992 +0.00(+0.00%)
Feb 29, 2024 4.435 4.514 4.355 4.395 1,584,448 +0.05(+1.14%)
Feb 28, 2024 4.226 4.420 4.178 4.345 1,847,901 +0.07(+1.62%)
Feb 27, 2024 4.316 4.385 4.246 4.276 2,566,461 +0.00(+0.00%)
Feb 26, 2024 4.455 4.455 4.256 4.276 1,688,446 -0.18(-4.01%)
Feb 23, 2024 4.524 4.564 4.445 4.455 1,235,360 -0.10(-2.18%)
Feb 22, 2024 4.673 4.688 4.554 4.554 1,312,677 -0.12(-2.55%)
Feb 21, 2024 4.653 4.742 4.613 4.673 740,078 +0.01(+0.21%)
Feb 20, 2024 4.792 4.792 4.663 4.663 1,163,501 -0.16(-3.29%)
Feb 16, 2024 4.713 4.861 4.623 4.822 1,183,504 +0.02(+0.41%)
Feb 15, 2024 4.564 4.812 4.564 4.802 2,022,516 +0.34(+7.56%)
Feb 14, 2024 4.504 4.613 4.445 4.465 2,460,478 -0.02(-0.44%)
Feb 13, 2024 4.405 4.673 4.365 4.484 1,770,410 -0.22(-4.64%)
Feb 12, 2024 4.643 4.772 4.643 4.703 1,473,364 +0.09(+1.94%)
Feb 09, 2024 4.603 4.623 4.509 4.613 993,182 +0.04(+0.87%)
Feb 08, 2024 4.465 4.603 4.405 4.574 1,267,529 +0.08(+1.77%)
Feb 07, 2024 4.494 4.534 4.390 4.494 1,481,768 +0.01(+0.22%)
Feb 06, 2024 4.405 4.534 4.365 4.484 1,013,900 +0.06(+1.35%)
Feb 05, 2024 4.435 4.479 4.390 4.425 1,148,039 -0.10(-2.19%)
Feb 02, 2024 4.584 4.643 4.484 4.524 1,111,228 -0.18(-3.80%)
Feb 01, 2024 4.713 4.718 4.519 4.703 1,298,712 -0.01(-0.21%)
Jan 31, 2024 4.842 4.901 4.673 4.713 1,887,854 -0.16(-3.26%)
Jan 30, 2024 4.911 4.961 4.837 4.871 920,895 -0.09(-1.80%)
Jan 29, 2024 4.990 4.990 4.891 4.961 1,177,726 -0.04(-0.79%)
Jan 26, 2024 5.020 5.075 4.961 5.000 1,753,980 +0.00(+0.00%)
Jan 25, 2024 4.990 5.030 4.931 5.000 1,005,800 +0.09(+1.82%)
Jan 24, 2024 5.070 5.070 4.861 4.911 921,905 -0.05(-1.00%)
Jan 23, 2024 5.090 5.109 4.896 4.961 1,148,543 -0.06(-1.19%)
Jan 22, 2024 4.980 5.050 4.921 5.020 1,335,791 +0.08(+1.61%)
Jan 19, 2024 4.574 4.941 4.554 4.941 2,272,513 +0.41(+8.97%)
Jan 18, 2024 4.663 4.703 4.504 4.534 2,019,052 -0.12(-2.56%)
Jan 17, 2024 4.713 4.742 4.534 4.653 1,262,089 -0.12(-2.49%)
Jan 16, 2024 4.742 4.851 4.673 4.772 1,185,792 -0.05(-1.03%)
Jan 12, 2024 4.822 4.871 4.752 4.822 1,640,678 +0.07(+1.46%)
Jan 11, 2024 4.822 4.822 4.678 4.752 1,286,738 -0.12(-2.44%)
Jan 10, 2024 4.842 4.916 4.822 4.871 1,528,964 +0.03(+0.61%)
Jan 09, 2024 4.891 4.911 4.762 4.842 2,345,468 -0.15(-2.98%)
Jan 08, 2024 4.971 5.065 4.961 4.990 1,387,492 +0.00(+0.00%)
Jan 05, 2024 4.911 5.080 4.851 4.990 1,242,179 +0.02(+0.40%)
Jan 04, 2024 4.961 5.020 4.851 4.971 1,196,472 +0.00(+0.00%)
Jan 03, 2024 5.099 5.099 4.896 4.971 1,869,006 -0.22(-4.21%)
Jan 02, 2024 5.159 5.318 5.144 5.189 1,128,487 +0.06(+1.16%)
Dec 29, 2023 5.238 5.273 5.129 5.129 837,081 -0.15(-2.82%)
Dec 28, 2023 5.149 5.278 5.149 5.278 625,433 +0.09(+1.82%)
Dec 27, 2023 5.292 5.317 5.169 5.184 767,221 -0.09(-1.68%)
Dec 26, 2023 5.135 5.312 5.130 5.273 931,409 +0.14(+2.69%)
Dec 22, 2023 5.233 5.322 5.110 5.135 938,525 -0.04(-0.76%)
Dec 21, 2023 5.263 5.282 5.105 5.174 1,041,544 -0.02(-0.38%)
Dec 20, 2023 5.273 5.450 5.194 5.194 2,369,546 -0.09(-1.68%)
Dec 19, 2023 5.351 5.410 5.199 5.282 3,410,732 -0.05(-0.92%)
Dec 18, 2023 5.519 5.519 5.332 5.332 1,659,050 -0.17(-3.05%)
Dec 15, 2023 5.617 5.677 5.341 5.499 4,529,066 -0.16(-2.79%)
Dec 14, 2023 5.637 5.834 5.568 5.657 6,945,228 +0.22(+3.99%)
Dec 13, 2023 5.263 5.470 5.204 5.440 9,796,696 +0.18(+3.37%)
Dec 12, 2023 5.263 5.292 5.139 5.263 1,041,353 -0.03(-0.56%)
Dec 11, 2023 5.332 5.346 5.263 5.292 853,680 -0.02(-0.37%)
Dec 08, 2023 5.312 5.349 5.206 5.312 1,984,329 -0.04(-0.74%)
Dec 07, 2023 5.085 5.371 5.075 5.351 3,082,695 +0.27(+5.23%)
Dec 06, 2023 5.075 5.273 5.026 5.085 1,492,562 +0.07(+1.38%)
Dec 05, 2023 5.016 5.051 4.937 5.016 1,326,956 -0.05(-0.97%)
Dec 04, 2023 5.036 5.095 4.952 5.066 1,437,713 +0.05(+0.98%)
Dec 01, 2023 4.622 5.026 4.583 5.016 2,083,739 +0.38(+8.30%)
Nov 30, 2023 4.740 4.760 4.612 4.632 2,599,588 -0.07(-1.47%)
Nov 29, 2023 4.622 4.770 4.602 4.701 1,566,608 +0.17(+3.70%)
Nov 28, 2023 4.297 4.553 4.253 4.533 1,414,761 +0.18(+4.07%)
Nov 27, 2023 4.435 4.455 4.292 4.356 715,264 -0.04(-0.90%)
Nov 24, 2023 4.455 4.494 4.386 4.395 446,772 -0.07(-1.55%)
Nov 22, 2023 4.533 4.583 4.425 4.464 810,503 +0.01(+0.22%)
Nov 21, 2023 4.494 4.563 4.381 4.455 617,038 -0.11(-2.38%)
Nov 20, 2023 4.642 4.642 4.524 4.563 963,400 -0.07(-1.49%)
Nov 17, 2023 4.642 4.676 4.553 4.632 759,667 +0.05(+1.08%)
Nov 16, 2023 4.671 4.671 4.499 4.583 934,655 -0.09(-1.90%)
Nov 15, 2023 4.661 4.780 4.627 4.671 1,106,549 +0.02(+0.42%)
Nov 14, 2023 4.484 4.760 4.484 4.652 1,746,099 +0.44(+10.54%)
Nov 13, 2023 4.100 4.267 4.001 4.208 2,371,065 -0.13(-2.95%)
Nov 10, 2023 4.248 4.341 4.149 4.336 1,991,985 +0.14(+3.29%)
Nov 09, 2023 4.386 4.415 4.198 4.198 1,435,894 -0.14(-3.18%)
Nov 08, 2023 4.445 4.464 4.321 4.336 1,151,191 -0.11(-2.44%)
Nov 07, 2023 4.583 4.632 4.415 4.445 929,887 -0.19(-4.04%)
Nov 06, 2023 4.730 4.730 4.588 4.632 872,829 -0.13(-2.69%)
Nov 03, 2023 4.711 4.913 4.711 4.760 1,618,846 +0.17(+3.65%)
Nov 02, 2023 4.317 4.607 4.312 4.593 1,121,643 +0.39(+9.39%)
Nov 01, 2023 4.188 4.277 4.139 4.198 1,207,669 -0.02(-0.47%)
Oct 31, 2023 4.307 4.346 4.169 4.218 1,282,460 -0.07(-1.61%)
Oct 30, 2023 4.297 4.435 4.159 4.287 927,954 +0.08(+1.87%)
Oct 27, 2023 4.257 4.287 4.119 4.208 1,052,882 +0.00(+0.00%)
Oct 26, 2023 4.248 4.331 4.129 4.208 1,216,543 +0.01(+0.23%)
Oct 25, 2023 4.336 4.366 4.169 4.198 1,115,715 -0.21(-4.70%)
Oct 24, 2023 4.376 4.455 4.336 4.405 814,228 +0.07(+1.59%)
Oct 23, 2023 4.307 4.390 4.277 4.336 932,098 -0.02(-0.45%)
Oct 20, 2023 4.415 4.504 4.356 4.356 1,265,304 -0.03(-0.67%)
Oct 19, 2023 4.445 4.573 4.366 4.386 1,343,351 -0.13(-2.84%)
Oct 18, 2023 4.652 4.691 4.494 4.514 1,234,538 -0.22(-4.58%)
Oct 17, 2023 4.435 4.740 4.435 4.730 2,356,689 +0.22(+4.80%)
Oct 16, 2023 4.376 4.538 4.336 4.514 1,372,934 +0.20(+4.57%)
Oct 13, 2023 4.297 4.346 4.193 4.317 3,343,177 +0.07(+1.62%)
Oct 12, 2023 4.425 4.435 4.218 4.248 834,809 -0.21(-4.65%)
Oct 11, 2023 4.346 4.474 4.346 4.455 736,844 +0.16(+3.67%)
Oct 10, 2023 4.248 4.346 4.238 4.297 1,166,337 +0.04(+0.93%)
Oct 09, 2023 4.218 4.336 4.149 4.257 1,766,196 +0.01(+0.23%)
Oct 06, 2023 4.277 4.287 4.100 4.248 1,696,873 -0.07(-1.60%)
Oct 05, 2023 4.297 4.376 4.248 4.317 1,385,961 +0.04(+0.92%)
Oct 04, 2023 4.188 4.297 4.174 4.277 1,221,250 +0.09(+2.12%)
Oct 03, 2023 4.386 4.420 4.144 4.188 2,143,660 -0.23(-5.13%)
Oct 02, 2023 4.563 4.627 4.376 4.415 1,832,539 -0.14(-3.03%)
Sep 29, 2023 4.622 4.661 4.509 4.553 1,527,077 +0.02(+0.43%)
Sep 28, 2023 4.474 4.583 4.450 4.533 1,202,229 +0.09(+2.11%)
Sep 27, 2023 4.498 4.591 4.430 4.440 1,183,063 -0.01(-0.22%)
Sep 26, 2023 4.508 4.591 4.410 4.450 993,292 -0.11(-2.36%)
Sep 25, 2023 4.596 4.586 4.552 4.557 947,574 -0.07(-1.48%)
Sep 22, 2023 4.723 4.762 4.626 4.626 1,249,049 -0.08(-1.66%)
Sep 21, 2023 5.085 5.085 4.704 4.704 1,143,620 -0.40(-7.85%)
Sep 20, 2023 5.193 5.305 5.100 5.105 825,813 -0.04(-0.76%)
Sep 19, 2023 5.075 5.183 5.066 5.144 1,190,896 +0.07(+1.35%)
Sep 18, 2023 5.173 5.173 5.036 5.075 869,192 -0.09(-1.70%)
Sep 15, 2023 5.095 5.207 5.046 5.163 2,797,776 +0.02(+0.38%)
Sep 14, 2023 4.978 5.173 4.909 5.144 2,420,640 +0.24(+4.99%)
Sep 13, 2023 4.899 4.951 4.797 4.899 4,408,096 +0.01(+0.20%)
Sep 12, 2023 4.890 4.929 4.792 4.890 1,228,577 +0.00(+0.00%)
Sep 11, 2023 5.027 5.046 4.890 4.890 929,827 -0.12(-2.34%)
Sep 08, 2023 5.027 5.056 4.958 5.007 599,089 -0.03(-0.58%)
Sep 07, 2023 5.017 5.084 4.992 5.036 1,127,932 -0.01(-0.19%)
Sep 06, 2023 4.997 5.080 4.865 5.046 1,281,435 +0.07(+1.38%)
Sep 05, 2023 5.017 5.046 4.963 4.978 664,919 -0.04(-0.78%)
Sep 01, 2023 5.056 5.095 4.997 5.017 676,727 -0.01(-0.19%)
Aug 31, 2023 5.036 5.075 4.992 5.027 705,683 -0.03(-0.58%)
Aug 30, 2023 4.997 5.075 4.968 5.056 1,206,772 +0.05(+0.98%)
Aug 29, 2023 4.841 5.007 4.792 5.007 679,895 +0.16(+3.23%)
Aug 28, 2023 4.733 4.870 4.733 4.850 589,876 +0.15(+3.12%)
Aug 25, 2023 4.821 4.860 4.689 4.704 703,880 -0.09(-1.84%)
Aug 24, 2023 4.782 4.963 4.772 4.792 753,618 -0.02(-0.41%)
Aug 23, 2023 4.694 4.846 4.660 4.811 740,469 +0.11(+2.29%)
Aug 22, 2023 4.684 4.723 4.635 4.704 974,588 +0.06(+1.26%)
Aug 21, 2023 4.743 4.743 4.626 4.645 1,193,603 +0.01(+0.21%)
Aug 18, 2023 4.538 4.655 4.518 4.635 1,267,551 +0.03(+0.64%)
Aug 17, 2023 4.528 4.635 4.484 4.606 2,173,686 +0.09(+1.95%)
Aug 16, 2023 4.586 4.606 4.503 4.518 952,000 -0.05(-1.07%)
Aug 15, 2023 4.684 4.704 4.547 4.567 1,116,502 -0.20(-4.11%)
Aug 14, 2023 4.802 4.831 4.733 4.762 896,079 -0.08(-1.62%)
Aug 11, 2023 4.802 4.865 4.762 4.841 724,115 +0.01(+0.20%)
Aug 10, 2023 4.782 4.890 4.762 4.831 1,167,880 +0.11(+2.28%)
Aug 09, 2023 4.850 4.850 4.709 4.723 1,003,006 -0.10(-2.03%)
Aug 08, 2023 4.802 4.860 4.689 4.821 1,033,097 -0.03(-0.60%)
Aug 07, 2023 4.753 4.860 4.606 4.850 2,126,200 +0.12(+2.48%)
Aug 04, 2023 4.762 4.850 4.733 4.733 771,247 +0.00(+0.00%)
Aug 03, 2023 4.772 4.782 4.557 4.733 3,694,352 -0.06(-1.22%)
Aug 02, 2023 4.665 4.792 4.596 4.792 2,008,894 +0.05(+1.03%)
Aug 01, 2023 5.056 5.056 4.586 4.743 4,236,206 -0.38(-7.44%)
Jul 31, 2023 5.085 5.193 5.085 5.124 2,173,311 +0.03(+0.58%)
Jul 28, 2023 5.075 5.124 5.036 5.095 975,431 +0.10(+1.96%)
Jul 27, 2023 5.124 5.163 4.953 4.997 1,541,169 -0.11(-2.11%)
Jul 26, 2023 4.919 5.105 4.909 5.105 1,333,388 +0.21(+4.19%)
Jul 25, 2023 4.919 4.978 4.860 4.899 1,018,158 -0.03(-0.60%)
Jul 24, 2023 4.909 5.051 4.909 4.929 1,290,525 +0.02(+0.40%)
Jul 21, 2023 4.997 4.997 4.841 4.909 1,174,975 -0.05(-0.99%)
Jul 20, 2023 4.997 4.997 4.890 4.958 1,617,658 +0.03(+0.60%)
Jul 19, 2023 4.802 4.938 4.782 4.929 1,557,925 +0.11(+2.23%)
Jul 18, 2023 4.762 4.899 4.733 4.821 2,136,651 +0.03(+0.61%)
Jul 17, 2023 4.978 4.982 4.772 4.792 1,911,515 -0.23(-4.67%)
Jul 14, 2023 5.036 5.061 4.987 5.027 1,167,082 -0.04(-0.77%)
Jul 13, 2023 5.027 5.066 4.890 5.066 1,531,085 +0.05(+0.97%)
Jul 12, 2023 5.115 5.163 5.017 5.017 2,337,504 +0.02(+0.39%)
Jul 11, 2023 4.938 5.017 4.821 4.997 2,707,758 +0.11(+2.20%)
Jul 10, 2023 4.772 4.929 4.714 4.890 3,993,736 +0.06(+1.21%)
Jul 07, 2023 4.303 4.929 4.303 4.831 8,523,923 +0.60(+14.09%)
Jul 06, 2023 4.303 4.303 4.107 4.234 2,975,985 -0.10(-2.26%)
Jul 05, 2023 4.371 4.420 4.278 4.332 2,385,117 -0.10(-2.21%)
Jul 03, 2023 4.322 4.459 4.283 4.430 1,061,948 +0.10(+2.26%)
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%)
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.