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

Healthpeak Properties Inc (NY: DOC )

19.97 -0.28 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 11.78 11.82 11.62 11.68 8,087,628 -0.11(-0.93%)
Apr 28, 2016 11.66 11.91 11.63 11.79 1,632,459 +0.03(+0.27%)
Apr 27, 2016 11.76 11.83 11.66 11.76 2,247,214 -0.01(-0.06%)
Apr 26, 2016 11.79 11.94 11.66 11.77 2,557,569 +0.00(+0.00%)
Apr 25, 2016 11.60 11.77 11.54 11.77 1,830,551 +0.13(+1.11%)
Apr 22, 2016 11.57 11.76 11.52 11.64 1,965,498 +0.12(+1.06%)
Apr 21, 2016 11.83 11.89 11.49 11.52 3,152,936 -0.25(-2.14%)
Apr 20, 2016 12.08 12.14 11.75 11.77 3,610,579 -0.33(-2.72%)
Apr 19, 2016 12.03 12.13 11.92 12.10 4,308,618 +0.14(+1.13%)
Apr 18, 2016 11.95 12.00 11.85 11.96 1,426,587 +0.04(+0.32%)
Apr 15, 2016 11.85 11.95 11.78 11.92 3,060,333 +0.06(+0.54%)
Apr 14, 2016 11.90 11.99 11.82 11.86 1,450,467 -0.03(-0.22%)
Apr 13, 2016 12.08 12.08 11.73 11.88 2,409,665 -0.17(-1.44%)
Apr 12, 2016 11.97 12.07 11.88 12.06 1,899,365 +0.08(+0.70%)
Apr 11, 2016 11.97 12.08 11.92 11.97 4,050,461 +0.04(+0.32%)
Apr 08, 2016 11.86 11.95 11.71 11.93 2,147,714 +0.14(+1.20%)
Apr 07, 2016 11.81 11.95 11.75 11.79 3,812,490 -0.03(-0.22%)
Apr 06, 2016 11.77 11.89 11.73 11.82 24,683,840 -0.08(-0.65%)
Apr 05, 2016 11.95 12.02 11.88 11.90 1,668,995 -0.09(-0.75%)
Apr 04, 2016 11.84 12.07 11.80 11.99 1,265,867 +0.16(+1.36%)
Apr 01, 2016 11.93 12.05 11.81 11.82 1,470,186 -0.15(-1.24%)
Mar 31, 2016 11.82 12.13 11.82 11.97 2,107,370 +0.16(+1.36%)
Mar 30, 2016 12.02 12.13 11.77 11.81 1,343,132 -0.20(-1.64%)
Mar 29, 2016 11.62 12.03 11.58 12.01 2,318,972 +0.38(+3.23%)
Mar 28, 2016 11.61 11.65 11.47 11.63 889,846 +0.02(+0.16%)
Mar 24, 2016 11.47 11.61 11.61 11.61 1,232,298 +0.13(+1.16%)
Mar 23, 2016 11.62 11.63 11.45 11.48 1,659,652 -0.15(-1.26%)
Mar 22, 2016 11.52 11.72 11.52 11.63 1,940,688 +0.04(+0.33%)
Mar 21, 2016 11.56 11.68 11.43 11.59 1,553,366 +0.01(+0.06%)
Mar 18, 2016 11.73 11.73 11.42 11.58 4,828,436 -0.09(-0.76%)
Mar 17, 2016 11.62 11.68 11.51 11.67 1,735,580 +0.06(+0.49%)
Mar 16, 2016 11.42 11.69 11.35 11.61 2,469,735 +0.17(+1.50%)
Mar 15, 2016 11.33 11.53 11.33 11.44 1,410,953 +0.04(+0.39%)
Mar 14, 2016 11.10 11.43 11.05 11.40 2,088,151 +0.29(+2.64%)
Mar 11, 2016 11.12 11.24 11.05 11.10 2,398,866 +0.08(+0.75%)
Mar 10, 2016 11.23 11.38 11.00 11.02 1,210,166 -0.15(-1.31%)
Mar 09, 2016 11.06 11.35 11.06 11.17 1,275,403 +0.11(+1.04%)
Mar 08, 2016 11.40 11.47 11.05 11.05 2,211,272 -0.31(-2.69%)
Mar 07, 2016 11.30 11.43 11.24 11.36 2,874,835 +0.03(+0.23%)
Mar 04, 2016 11.25 11.37 11.09 11.33 1,819,794 +0.08(+0.74%)
Mar 03, 2016 11.21 11.29 11.15 11.25 957,115 +0.02(+0.17%)
Mar 02, 2016 11.07 11.28 11.05 11.23 1,446,550 +0.15(+1.32%)
Mar 01, 2016 11.03 11.24 11.03 11.08 2,444,258 +0.15(+1.34%)
Feb 29, 2016 11.28 11.36 10.89 10.94 5,585,033 -0.27(-2.44%)
Feb 26, 2016 11.29 11.36 11.18 11.21 1,825,216 -0.08(-0.68%)
Feb 25, 2016 11.11 11.35 11.06 11.29 1,279,589 +0.26(+2.37%)
Feb 24, 2016 11.06 11.16 10.93 11.03 1,669,501 -0.06(-0.57%)
Feb 23, 2016 11.06 11.22 10.98 11.09 1,350,451 +0.08(+0.75%)
Feb 22, 2016 11.04 11.10 10.86 11.01 1,486,362 +0.06(+0.52%)
Feb 19, 2016 10.63 11.04 10.60 10.95 2,539,218 +0.34(+3.24%)
Feb 18, 2016 10.72 10.84 10.59 10.61 1,832,784 -0.08(-0.72%)
Feb 17, 2016 10.77 10.91 10.65 10.68 1,403,992 -0.02(-0.18%)
Feb 16, 2016 10.65 10.73 10.58 10.70 926,120 +0.19(+1.82%)
Feb 12, 2016 10.46 10.51 10.51 10.51 1,114,031 +0.08(+0.79%)
Feb 11, 2016 10.38 10.51 10.19 10.43 1,042,984 -0.10(-0.91%)
Feb 10, 2016 10.47 10.69 10.45 10.52 1,457,361 +0.08(+0.73%)
Feb 09, 2016 10.80 10.84 10.40 10.45 3,120,561 -0.46(-4.26%)
Feb 08, 2016 10.96 10.98 10.77 10.91 2,623,387 -0.10(-0.93%)
Feb 05, 2016 11.12 11.12 11.00 11.01 1,754,052 -0.10(-0.92%)
Feb 04, 2016 11.10 11.14 10.95 11.12 1,325,958 +0.00(+0.00%)
Feb 03, 2016 11.01 11.12 10.91 11.12 1,391,873 +0.17(+1.51%)
Feb 02, 2016 10.98 11.02 10.86 10.95 2,802,282 -0.01(-0.12%)
Feb 01, 2016 10.85 11.01 10.76 10.96 2,196,702 +0.10(+0.88%)
Jan 29, 2016 10.77 10.93 10.73 10.87 4,299,300 +0.17(+1.55%)
Jan 28, 2016 10.84 10.99 10.64 10.70 2,649,255 -0.11(-1.06%)
Jan 27, 2016 10.88 10.89 10.66 10.82 3,085,233 -0.08(-0.76%)
Jan 26, 2016 10.84 10.93 10.72 10.90 2,213,242 +0.23(+2.15%)
Jan 25, 2016 10.65 10.82 10.56 10.67 1,926,344 +0.01(+0.12%)
Jan 22, 2016 10.42 10.71 10.35 10.66 2,769,637 +0.29(+2.76%)
Jan 21, 2016 10.16 10.47 9.996 10.37 3,523,186 +0.27(+2.71%)
Jan 20, 2016 9.882 10.10 9.811 10.10 13,774,723 -0.33(-3.17%)
Jan 19, 2016 10.24 10.46 10.19 10.43 908,264 +0.25(+2.44%)
Jan 15, 2016 10.11 10.18 10.18 10.18 1,209,838 -0.06(-0.56%)
Jan 14, 2016 10.31 10.42 10.21 10.24 1,096,775 -0.04(-0.43%)
Jan 13, 2016 10.40 10.51 10.21 10.28 1,177,585 -0.12(-1.13%)
Jan 12, 2016 10.46 10.46 10.29 10.40 1,087,272 -0.01(-0.12%)
Jan 11, 2016 10.27 10.48 10.27 10.41 747,991 +0.20(+1.97%)
Jan 08, 2016 10.32 10.36 10.21 10.21 898,253 -0.07(-0.67%)
Jan 07, 2016 10.38 10.43 10.27 10.28 1,089,656 -0.23(-2.21%)
Jan 06, 2016 10.69 10.75 10.41 10.51 1,213,157 -0.22(-2.05%)
Jan 05, 2016 10.50 10.76 10.47 10.73 1,232,907 +0.27(+2.58%)
Jan 04, 2016 10.50 10.56 10.39 10.46 977,701 -0.13(-1.19%)
Dec 31, 2015 10.68 10.59 10.59 10.59 663,646 -0.07(-0.65%)
Dec 30, 2015 10.65 10.68 10.63 10.66 550,401 +0.01(+0.12%)
Dec 29, 2015 10.61 10.65 10.59 10.65 794,396 +0.11(+1.01%)
Dec 28, 2015 10.43 10.56 10.38 10.54 748,671 +0.11(+1.02%)
Dec 24, 2015 10.51 10.43 10.43 10.43 401,244 -0.09(-0.89%)
Dec 23, 2015 10.48 10.56 10.48 10.53 776,180 +0.06(+0.60%)
Dec 22, 2015 10.31 10.51 10.31 10.46 1,179,780 +0.18(+1.77%)
Dec 21, 2015 10.31 10.34 10.24 10.28 679,063 +0.02(+0.18%)
Dec 18, 2015 10.24 10.33 10.19 10.26 2,011,645 -0.05(-0.49%)
Dec 17, 2015 10.24 10.36 10.22 10.31 1,326,351 +0.18(+1.80%)
Dec 16, 2015 10.02 10.13 9.977 10.13 1,027,094 +0.11(+1.13%)
Dec 15, 2015 9.948 10.09 9.948 10.02 906,994 +0.11(+1.08%)
Dec 14, 2015 9.879 10.00 9.829 9.911 2,370,701 +0.01(+0.13%)
Dec 11, 2015 9.785 9.904 9.760 9.898 1,144,084 +0.01(+0.06%)
Dec 10, 2015 9.948 10.07 9.879 9.892 515,145 -0.06(-0.57%)
Dec 09, 2015 9.791 9.998 9.791 9.948 734,468 -0.10(-1.00%)
Dec 08, 2015 9.967 10.11 9.942 10.05 744,356 +0.18(+1.85%)
Dec 07, 2015 9.948 9.986 9.819 9.867 398,920 -0.10(-1.01%)
Dec 04, 2015 9.823 10.05 9.791 9.967 707,714 +0.17(+1.73%)
Dec 03, 2015 9.980 9.980 9.735 9.798 608,011 -0.20(-2.01%)
Dec 02, 2015 10.20 10.20 9.992 9.998 741,589 -0.18(-1.79%)
Dec 01, 2015 10.10 10.21 10.09 10.18 659,569 +0.13(+1.25%)
Nov 30, 2015 10.18 10.21 10.05 10.05 1,028,928 -0.09(-0.87%)
Nov 27, 2015 10.05 10.18 10.05 10.14 238,407 +0.07(+0.68%)
Nov 25, 2015 10.00 10.07 10.07 10.07 423,854 +0.06(+0.63%)
Nov 24, 2015 9.998 10.04 9.841 10.01 572,842 +0.00(+0.00%)
Nov 23, 2015 9.973 10.07 9.929 10.01 472,653 +0.04(+0.38%)
Nov 20, 2015 9.841 9.973 9.841 9.973 575,411 +0.19(+1.99%)
Nov 19, 2015 9.754 9.810 9.659 9.779 953,433 +0.04(+0.45%)
Nov 18, 2015 9.703 9.741 9.597 9.735 623,929 +0.02(+0.19%)
Nov 17, 2015 9.640 9.760 9.609 9.716 729,859 +0.08(+0.78%)
Nov 16, 2015 9.515 9.678 9.502 9.640 1,194,059 +0.12(+1.25%)
Nov 13, 2015 9.565 9.628 9.446 9.521 693,127 -0.04(-0.46%)
Nov 12, 2015 9.615 9.666 9.565 9.565 531,284 -0.08(-0.78%)
Nov 11, 2015 9.766 9.772 9.609 9.640 629,484 -0.13(-1.29%)
Nov 10, 2015 9.609 9.804 9.594 9.766 1,379,323 +0.16(+1.70%)
Nov 09, 2015 9.816 9.829 9.553 9.603 1,272,248 -0.21(-2.18%)
Nov 06, 2015 9.942 9.986 9.640 9.816 1,441,390 -0.18(-1.82%)
Nov 05, 2015 9.929 10.56 9.816 9.998 1,125,591 +0.06(+0.63%)
Nov 04, 2015 9.955 9.955 9.801 9.936 1,098,230 -0.02(-0.19%)
Nov 03, 2015 9.980 9.998 9.841 9.955 891,904 -0.06(-0.56%)
Nov 02, 2015 10.03 10.04 9.841 10.01 1,434,741 -0.03(-0.25%)
Oct 30, 2015 10.08 10.15 9.923 10.04 4,075,375 -0.05(-0.50%)
Oct 29, 2015 10.16 10.22 10.04 10.09 914,081 -0.08(-0.80%)
Oct 28, 2015 10.19 10.29 9.923 10.17 923,108 -0.03(-0.31%)
Oct 27, 2015 10.07 10.22 10.03 10.20 1,708,285 +0.11(+1.06%)
Oct 26, 2015 10.03 10.17 9.961 10.09 1,045,290 +0.06(+0.56%)
Oct 23, 2015 10.29 10.33 10.04 10.04 2,262,822 -0.22(-2.14%)
Oct 22, 2015 10.23 10.27 10.17 10.26 1,246,888 +0.11(+1.12%)
Oct 21, 2015 10.19 10.25 10.13 10.14 955,615 -0.05(-0.49%)
Oct 20, 2015 10.11 10.21 10.04 10.19 1,479,497 +0.04(+0.37%)
Oct 19, 2015 9.955 10.19 9.911 10.16 2,033,641 +0.19(+1.89%)
Oct 16, 2015 9.860 10.02 9.848 9.967 1,728,834 +0.13(+1.28%)
Oct 15, 2015 9.521 9.860 9.220 9.841 2,571,281 +0.28(+2.96%)
Oct 14, 2015 9.534 9.603 9.483 9.559 12,567,946 -0.21(-2.15%)
Oct 13, 2015 9.813 9.905 9.683 9.769 550,578 -0.07(-0.75%)
Oct 12, 2015 9.782 9.905 9.765 9.844 466,246 +0.06(+0.57%)
Oct 09, 2015 9.775 9.813 9.676 9.788 769,874 +0.02(+0.25%)
Oct 08, 2015 9.701 9.905 9.658 9.763 1,633,692 +0.14(+1.41%)
Oct 07, 2015 9.484 9.639 9.429 9.627 1,255,260 +0.15(+1.63%)
Oct 06, 2015 9.509 9.540 9.426 9.472 1,021,335 -0.03(-0.33%)
Oct 05, 2015 9.416 9.556 9.354 9.503 475,434 +0.11(+1.19%)
Oct 02, 2015 9.274 9.410 9.132 9.392 449,365 +0.08(+0.86%)
Oct 01, 2015 9.342 9.367 9.125 9.311 467,808 -0.03(-0.33%)
Sep 30, 2015 9.361 9.361 9.255 9.342 758,698 +0.04(+0.40%)
Sep 29, 2015 9.268 9.342 9.150 9.305 594,803 +0.04(+0.47%)
Sep 28, 2015 9.410 9.435 9.197 9.262 430,697 -0.20(-2.09%)
Sep 25, 2015 9.460 9.540 9.423 9.460 875,871 -0.01(-0.13%)
Sep 24, 2015 9.540 9.577 9.460 9.472 479,816 -0.08(-0.84%)
Sep 23, 2015 9.509 9.590 9.460 9.553 439,723 +0.08(+0.85%)
Sep 22, 2015 9.454 9.559 9.383 9.472 649,975 -0.04(-0.46%)
Sep 21, 2015 9.522 9.577 9.311 9.515 703,703 +0.00(+0.00%)
Sep 18, 2015 9.187 9.571 9.175 9.515 1,880,886 +0.24(+2.60%)
Sep 17, 2015 9.026 9.354 8.983 9.274 577,585 +0.24(+2.67%)
Sep 16, 2015 8.927 9.063 8.872 9.033 541,776 +0.11(+1.18%)
Sep 15, 2015 8.816 8.946 8.735 8.927 387,458 +0.12(+1.34%)
Sep 14, 2015 8.754 8.847 8.729 8.810 344,511 +0.06(+0.64%)
Sep 11, 2015 8.686 8.785 8.581 8.754 593,191 +0.04(+0.50%)
Sep 10, 2015 8.729 8.831 8.698 8.711 414,079 -0.03(-0.35%)
Sep 09, 2015 8.878 8.884 8.729 8.742 421,779 -0.09(-0.98%)
Sep 08, 2015 8.797 8.872 8.754 8.828 478,676 +0.12(+1.42%)
Sep 04, 2015 8.828 8.704 8.704 8.704 407,856 -0.19(-2.16%)
Sep 03, 2015 8.983 9.026 8.890 8.896 452,200 -0.06(-0.69%)
Sep 02, 2015 8.983 9.026 8.896 8.958 702,116 +0.04(+0.49%)
Sep 01, 2015 8.865 9.002 8.794 8.915 799,490 -0.06(-0.69%)
Aug 31, 2015 9.051 9.132 8.921 8.977 1,899,973 -0.06(-0.68%)
Aug 28, 2015 9.057 9.098 8.995 9.039 426,003 -0.02(-0.27%)
Aug 27, 2015 9.039 9.088 8.834 9.063 885,931 +0.09(+0.97%)
Aug 26, 2015 9.088 9.101 8.853 8.977 689,588 +0.04(+0.42%)
Aug 25, 2015 9.206 9.255 8.917 8.940 669,530 -0.03(-0.35%)
Aug 24, 2015 9.330 9.596 8.896 8.971 1,126,479 -0.67(-7.00%)
Aug 21, 2015 9.751 9.822 9.602 9.645 566,519 -0.23(-2.32%)
Aug 20, 2015 9.837 9.924 9.707 9.874 480,700 +0.00(+0.00%)
Aug 19, 2015 9.868 9.930 9.738 9.874 381,402 -0.02(-0.25%)
Aug 18, 2015 9.707 10.01 9.683 9.899 1,232,575 +0.18(+1.85%)
Aug 17, 2015 9.621 9.732 9.503 9.720 610,162 +0.11(+1.16%)
Aug 14, 2015 9.454 9.645 9.454 9.608 909,139 +0.14(+1.50%)
Aug 13, 2015 9.515 9.590 9.373 9.466 464,293 -0.06(-0.59%)
Aug 12, 2015 9.534 9.596 9.398 9.522 897,193 -0.02(-0.26%)
Aug 11, 2015 9.373 9.590 9.302 9.546 1,137,733 +0.14(+1.51%)
Aug 10, 2015 9.695 9.701 9.237 9.404 1,316,889 -0.32(-3.25%)
Aug 07, 2015 9.980 9.980 9.484 9.720 1,337,162 +0.04(+0.38%)
Aug 06, 2015 9.775 9.788 9.503 9.683 632,592 -0.09(-0.89%)
Aug 05, 2015 9.899 9.899 9.714 9.769 467,828 -0.09(-0.94%)
Aug 04, 2015 9.974 9.974 9.844 9.862 357,668 -0.09(-0.93%)
Aug 03, 2015 9.961 10.04 9.899 9.955 330,628 +0.02(+0.25%)
Jul 31, 2015 9.862 9.992 9.814 9.930 416,215 +0.10(+1.01%)
Jul 30, 2015 9.905 9.905 9.794 9.831 297,785 -0.08(-0.81%)
Jul 29, 2015 9.850 9.949 9.738 9.912 436,894 +0.06(+0.63%)
Jul 28, 2015 9.905 9.905 9.800 9.850 354,377 -0.04(-0.38%)
Jul 27, 2015 9.868 9.974 9.850 9.887 296,882 +0.01(+0.06%)
Jul 24, 2015 9.905 9.943 9.819 9.881 914,097 -0.06(-0.62%)
Jul 23, 2015 10.03 10.07 9.769 9.943 567,199 -0.08(-0.80%)
Jul 22, 2015 9.918 10.06 9.918 10.02 1,194,703 +0.08(+0.81%)
Jul 21, 2015 9.974 10.03 9.912 9.943 1,229,160 -0.04(-0.43%)
Jul 20, 2015 9.986 10.04 9.924 9.986 807,694 -0.01(-0.06%)
Jul 17, 2015 9.955 9.992 9.901 9.992 438,149 +0.03(+0.31%)
Jul 16, 2015 9.763 9.980 9.763 9.961 700,443 +0.22(+2.29%)
Jul 15, 2015 9.800 9.887 9.701 9.738 631,826 -0.07(-0.73%)
Jul 14, 2015 9.864 9.864 9.779 9.809 501,025 -0.03(-0.31%)
Jul 13, 2015 9.883 9.946 9.770 9.840 799,637 +0.02(+0.25%)
Jul 10, 2015 9.773 9.858 9.755 9.816 914,025 +0.10(+1.01%)
Jul 09, 2015 9.919 9.930 9.669 9.718 1,188,796 -0.14(-1.42%)
Jul 08, 2015 9.822 9.895 9.803 9.858 578,723 +0.04(+0.44%)
Jul 07, 2015 9.779 9.858 9.718 9.816 812,084 +0.07(+0.75%)
Jul 06, 2015 9.584 9.742 9.559 9.742 1,144,785 +0.13(+1.40%)
Jul 02, 2015 9.541 9.608 9.608 9.608 1,262,240 +0.10(+1.03%)
Jul 01, 2015 9.382 9.510 9.285 9.510 779,813 +0.13(+1.43%)
Jun 30, 2015 9.254 9.382 9.211 9.376 1,313,804 +0.17(+1.86%)
Jun 29, 2015 9.162 9.272 9.114 9.205 1,259,778 +0.03(+0.33%)
Jun 26, 2015 9.223 9.230 9.089 9.175 2,574,331 -0.05(-0.60%)
Jun 25, 2015 9.346 9.370 9.223 9.230 667,742 -0.12(-1.24%)
Jun 24, 2015 9.443 9.462 9.330 9.346 633,258 -0.10(-1.03%)
Jun 23, 2015 9.632 9.651 9.419 9.443 999,923 -0.21(-2.15%)
Jun 22, 2015 9.712 9.759 9.645 9.651 695,718 -0.05(-0.50%)
Jun 19, 2015 9.700 9.748 9.626 9.700 1,336,846 +0.02(+0.19%)
Jun 18, 2015 9.663 9.840 9.651 9.681 784,900 +0.06(+0.63%)
Jun 17, 2015 9.645 9.675 9.596 9.620 678,867 +0.00(+0.00%)
Jun 16, 2015 9.571 9.700 9.474 9.620 852,375 +0.07(+0.70%)
Jun 15, 2015 9.748 9.822 9.547 9.553 910,567 -0.20(-2.07%)
Jun 12, 2015 9.736 9.777 9.675 9.755 311,235 +0.01(+0.06%)
Jun 11, 2015 9.828 9.873 9.730 9.748 402,358 -0.05(-0.50%)
Jun 10, 2015 9.791 9.883 9.755 9.797 496,223 +0.03(+0.31%)
Jun 09, 2015 9.834 9.852 9.712 9.767 570,485 -0.05(-0.50%)
Jun 08, 2015 9.822 9.883 9.748 9.816 482,490 -0.01(-0.06%)
Jun 05, 2015 9.883 9.883 9.779 9.822 555,266 -0.07(-0.74%)
Jun 04, 2015 9.907 9.938 9.871 9.895 528,709 -0.02(-0.18%)
Jun 03, 2015 9.901 9.974 9.828 9.913 874,186 +0.02(+0.19%)
Jun 02, 2015 9.919 9.962 9.828 9.895 450,407 -0.05(-0.49%)
Jun 01, 2015 9.846 9.968 9.797 9.944 1,120,690 +0.14(+1.43%)
May 29, 2015 9.895 9.938 9.767 9.803 1,462,409 -0.11(-1.11%)
May 28, 2015 10.08 10.13 9.884 9.913 963,100 -0.20(-1.93%)
May 27, 2015 10.11 10.15 10.02 10.11 629,688 +0.04(+0.36%)
May 26, 2015 10.06 10.13 9.974 10.07 478,237 +0.00(+0.00%)
May 22, 2015 10.17 10.07 10.07 10.07 1,177,381 -0.07(-0.66%)
May 21, 2015 10.22 10.27 10.08 10.14 453,407 -0.08(-0.78%)
May 20, 2015 10.22 10.28 10.15 10.22 550,402 +0.03(+0.30%)
May 19, 2015 10.18 10.23 10.10 10.19 597,011 +0.01(+0.12%)
May 18, 2015 10.11 10.22 10.07 10.18 508,200 +0.01(+0.06%)
May 15, 2015 10.14 10.22 10.02 10.17 1,559,675 +0.04(+0.42%)
May 14, 2015 9.980 10.13 9.938 10.13 524,009 +0.18(+1.78%)
May 13, 2015 10.10 10.16 9.941 9.950 591,203 -0.09(-0.85%)
May 12, 2015 9.950 10.05 9.785 10.04 740,387 +0.01(+0.06%)
May 11, 2015 10.13 10.21 9.968 10.03 703,378 -0.10(-0.96%)
May 08, 2015 10.17 10.28 10.10 10.13 677,515 +0.02(+0.24%)
May 07, 2015 9.962 10.16 9.956 10.10 619,018 +0.15(+1.47%)
May 06, 2015 10.13 10.13 9.858 9.956 1,066,810 -0.13(-1.33%)
May 05, 2015 10.18 10.19 10.01 10.09 960,682 -0.13(-1.25%)
May 04, 2015 10.18 10.25 10.13 10.22 896,357 +0.08(+0.78%)
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.