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

Cbl & Associates Properties Inc (NY: CBL )

22.15 +0.24 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 30, 2020 0.1271 0.1298 0.1214 0.1230 3,169,816 -0.00(-1.95%)
Oct 29, 2020 0.1253 0.1302 0.1253 0.1254 1,975,282 -0.00(-1.28%)
Oct 28, 2020 0.1385 0.1385 0.1271 0.1271 2,761,436 -0.00(-2.92%)
Oct 27, 2020 0.1334 0.1382 0.1271 0.1309 3,381,050 -0.00(-1.89%)
Oct 26, 2020 0.1348 0.1357 0.1311 0.1334 2,144,047 -0.00(-1.68%)
Oct 23, 2020 0.1376 0.1376 0.1351 0.1357 2,717,739 +0.00(+0.30%)
Oct 22, 2020 0.1323 0.1385 0.1315 0.1353 6,067,669 +0.00(+2.53%)
Oct 21, 2020 0.1303 0.1325 0.1287 0.1319 4,088,811 +0.00(+0.19%)
Oct 20, 2020 0.1303 0.1385 0.1259 0.1317 7,821,794 +0.01(+5.00%)
Oct 19, 2020 0.1368 0.1368 0.1238 0.1254 6,033,039 -0.01(-4.35%)
Oct 16, 2020 0.1308 0.1367 0.1303 0.1311 5,026,743 -0.00(-0.49%)
Oct 15, 2020 0.1376 0.1405 0.1303 0.1318 12,282,505 -0.02(-10.56%)
Oct 14, 2020 0.1319 0.1343 0.1272 0.1473 17,005,748 +0.01(+10.64%)
Oct 13, 2020 0.1352 0.1368 0.1330 0.1332 4,434,939 -0.00(-2.10%)
Oct 12, 2020 0.1344 0.1385 0.1344 0.1360 3,917,283 +0.00(+2.02%)
Oct 09, 2020 0.1376 0.1376 0.1312 0.1333 4,180,788 -0.00(-1.15%)
Oct 08, 2020 0.1383 0.1385 0.1330 0.1349 3,122,551 +0.00(+0.49%)
Oct 07, 2020 0.1328 0.1364 0.1328 0.1342 2,309,485 +0.00(+1.10%)
Oct 06, 2020 0.1348 0.1412 0.1328 0.1328 4,635,659 -0.01(-4.12%)
Oct 05, 2020 0.1303 0.1385 0.1303 0.1385 3,589,999 +0.00(+2.78%)
Oct 02, 2020 0.1349 0.1379 0.1319 0.1347 4,479,758 -0.00(-2.71%)
Oct 01, 2020 0.1303 0.1466 0.1303 0.1385 5,063,429 +0.01(+5.52%)
Sep 30, 2020 0.1385 0.1385 0.1303 0.1312 6,328,931 -0.01(-4.67%)
Sep 29, 2020 0.1317 0.1405 0.1311 0.1376 5,276,107 +0.01(+4.51%)
Sep 28, 2020 0.1254 0.1350 0.1254 0.1317 6,506,868 -0.00(-3.52%)
Sep 25, 2020 0.1309 0.1367 0.1303 0.1365 3,565,291 +0.00(+3.46%)
Sep 24, 2020 0.1344 0.1368 0.1264 0.1319 7,874,472 -0.01(-4.14%)
Sep 23, 2020 0.1452 0.1458 0.1376 0.1376 6,676,884 -0.01(-5.32%)
Sep 22, 2020 0.1488 0.1490 0.1448 0.1454 3,900,923 -0.00(-1.38%)
Sep 21, 2020 0.1555 0.1583 0.1447 0.1474 8,606,467 -0.01(-9.00%)
Sep 18, 2020 0.1540 0.1632 0.1499 0.1620 17,396,602 +0.01(+7.51%)
Sep 17, 2020 0.1507 0.1555 0.1451 0.1507 7,925,405 +0.00(+0.65%)
Sep 16, 2020 0.1407 0.1535 0.1407 0.1497 8,348,297 +0.01(+6.43%)
Sep 15, 2020 0.1407 0.1466 0.1399 0.1407 7,695,396 +0.00(+0.00%)
Sep 14, 2020 0.1466 0.1486 0.1376 0.1407 11,640,524 -0.01(-6.65%)
Sep 11, 2020 0.1531 0.1531 0.1466 0.1507 5,992,041 -0.00(-1.33%)
Sep 10, 2020 0.1767 0.1767 0.1490 0.1527 36,503,280 +0.01(+4.17%)
Sep 09, 2020 0.1547 0.1547 0.1385 0.1466 13,475,991 -0.00(-2.97%)
Sep 08, 2020 0.1491 0.1547 0.1438 0.1511 4,556,458 +0.00(+1.31%)
Sep 04, 2020 0.1425 0.1502 0.1425 0.1491 5,583,060 -0.00(-0.76%)
Sep 03, 2020 0.1458 0.1689 0.1447 0.1503 12,180,510 +0.00(+1.54%)
Sep 02, 2020 0.1466 0.1564 0.1442 0.1480 6,424,224 +0.00(+1.06%)
Sep 01, 2020 0.1482 0.1500 0.1376 0.1464 6,888,190 -0.01(-3.33%)
Aug 31, 2020 0.1513 0.1547 0.1486 0.1515 6,833,244 -0.00(-1.59%)
Aug 28, 2020 0.1515 0.1547 0.1495 0.1539 5,092,431 +0.00(+2.89%)
Aug 27, 2020 0.1474 0.1556 0.1474 0.1496 7,441,063 -0.00(-0.81%)
Aug 26, 2020 0.1547 0.1556 0.1490 0.1508 6,968,137 -0.01(-3.74%)
Aug 25, 2020 0.1612 0.1629 0.1508 0.1567 7,110,555 -0.01(-3.66%)
Aug 24, 2020 0.1547 0.1670 0.1466 0.1626 15,442,653 +0.01(+4.01%)
Aug 21, 2020 0.1662 0.1752 0.1549 0.1564 15,576,631 -0.01(-5.70%)
Aug 20, 2020 0.1788 0.1792 0.1613 0.1658 28,231,088 -0.03(-16.32%)
Aug 19, 2020 0.1647 0.2688 0.1547 0.1982 158,533,744 +0.04(+26.32%)
Aug 18, 2020 0.1629 0.1638 0.1547 0.1569 8,997,968 -0.01(-3.70%)
Aug 17, 2020 0.1712 0.1767 0.1629 0.1629 6,180,257 -0.01(-5.30%)
Aug 14, 2020 0.1670 0.1833 0.1670 0.1720 9,085,611 +0.00(+2.33%)
Aug 13, 2020 0.1750 0.1752 0.1653 0.1681 7,827,147 -0.01(-6.18%)
Aug 12, 2020 0.1873 0.1873 0.1629 0.1792 12,933,916 -0.00(-1.57%)
Aug 11, 2020 0.1873 0.2036 0.1792 0.1820 15,280,313 -0.01(-6.25%)
Aug 10, 2020 0.1710 0.2199 0.1710 0.1942 31,735,486 +0.01(+6.52%)
Aug 07, 2020 0.1907 0.2036 0.1710 0.1823 29,022,166 -0.02(-11.75%)
Aug 06, 2020 0.2647 0.2647 0.1955 0.2065 109,892,320 +0.05(+33.47%)
Aug 05, 2020 0.1466 0.1547 0.1466 0.1547 27,866,162 +0.00(+2.65%)
Aug 04, 2020 0.1425 0.1544 0.1385 0.1508 9,297,965 +0.01(+9.66%)
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.