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 (%)
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%)
Jul 01, 2015 8.053 8.337 8.027 8.325 152,352 +0.31(+3.87%)
Jun 30, 2015 8.160 8.160 7.945 8.015 197,092 -0.06(-0.71%)
Jun 29, 2015 8.205 8.261 8.040 8.072 168,674 -0.18(-2.15%)
Jun 26, 2015 8.236 8.325 8.072 8.249 649,852 -0.04(-0.53%)
Jun 25, 2015 8.116 8.337 8.116 8.293 145,450 +0.13(+1.63%)
Jun 24, 2015 8.401 8.470 8.110 8.160 118,335 -0.23(-2.79%)
Jun 23, 2015 8.679 8.679 8.331 8.394 93,398 -0.28(-3.21%)
Jun 22, 2015 8.622 8.774 8.616 8.673 169,717 +0.04(+0.51%)
Jun 19, 2015 8.546 8.641 8.404 8.628 350,579 +0.13(+1.49%)
Jun 18, 2015 8.261 8.647 8.261 8.502 240,987 +0.24(+2.91%)
Jun 17, 2015 8.350 8.350 7.945 8.261 141,733 -0.04(-0.53%)
Jun 16, 2015 8.192 8.375 8.116 8.306 115,800 +0.14(+1.70%)
Jun 15, 2015 8.065 8.249 7.901 8.167 122,035 +0.04(+0.47%)
Jun 12, 2015 7.749 8.179 7.743 8.129 119,744 +0.37(+4.81%)
Jun 11, 2015 7.819 7.869 7.749 7.755 836,362 -0.06(-0.81%)
Jun 10, 2015 7.863 7.939 7.787 7.819 147,628 +0.01(+0.16%)
Jun 09, 2015 7.768 7.869 7.749 7.806 92,388 +0.00(+0.00%)
Jun 08, 2015 7.806 7.888 7.749 7.806 99,127 +0.01(+0.16%)
Jun 05, 2015 8.122 8.129 7.743 7.793 218,781 -0.41(-5.01%)
Jun 04, 2015 8.337 8.337 8.141 8.205 84,062 -0.14(-1.67%)
Jun 03, 2015 8.230 8.382 8.198 8.344 83,270 +0.15(+1.85%)
Jun 02, 2015 8.173 8.261 8.084 8.192 73,400 +0.00(+0.00%)
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.