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 (%)
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%)
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.