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 )

22.20 +0.16 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2002 7.214 7.247 7.175 7.177 592,470 -0.05(-0.75%)
Oct 30, 2002 7.204 7.331 7.169 7.232 819,314 +0.11(+1.61%)
Oct 29, 2002 7.068 7.121 6.962 7.117 329,322 +0.06(+0.83%)
Oct 28, 2002 7.107 7.136 7.035 7.059 142,903 -0.03(-0.41%)
Oct 25, 2002 6.991 7.088 6.991 7.088 145,478 +0.11(+1.56%)
Oct 24, 2002 6.898 6.983 6.894 6.979 225,556 +0.09(+1.27%)
Oct 23, 2002 6.835 6.942 6.767 6.892 327,004 +0.05(+0.68%)
Oct 22, 2002 7.055 7.055 6.816 6.845 664,051 -0.26(-3.64%)
Oct 21, 2002 7.136 7.136 7.049 7.103 205,472 -0.02(-0.33%)
Oct 18, 2002 7.175 7.187 7.068 7.127 158,095 -0.03(-0.41%)
Oct 17, 2002 7.068 7.156 7.068 7.156 220,921 +0.12(+1.66%)
Oct 16, 2002 7.099 7.127 7.020 7.039 243,322 -0.06(-0.82%)
Oct 15, 2002 7.030 7.259 7.030 7.098 901,194 +0.11(+1.56%)
Oct 14, 2002 6.981 7.030 6.952 6.989 193,885 +0.01(+0.11%)
Oct 11, 2002 6.913 7.068 6.913 6.981 256,196 +0.09(+1.27%)
Oct 10, 2002 6.740 6.894 6.593 6.894 524,237 +0.13(+1.98%)
Oct 09, 2002 6.855 6.878 6.742 6.760 479,950 -0.12(-1.72%)
Oct 08, 2002 6.975 7.020 6.795 6.878 433,345 -0.09(-1.25%)
Oct 07, 2002 7.138 7.146 6.950 6.965 274,993 -0.17(-2.42%)
Oct 04, 2002 7.331 7.350 7.123 7.138 360,220 -0.16(-2.18%)
Oct 03, 2002 7.360 7.389 7.251 7.298 311,298 -0.05(-0.66%)
Oct 02, 2002 7.457 7.457 7.331 7.346 215,256 -0.11(-1.48%)
Oct 01, 2002 7.564 7.569 7.430 7.457 242,807 -0.07(-0.90%)
Sep 30, 2002 7.593 7.593 7.486 7.525 336,016 -0.07(-0.90%)
Sep 27, 2002 7.513 7.593 7.513 7.593 404,507 +0.04(+0.54%)
Sep 26, 2002 7.428 7.552 7.404 7.552 212,424 +0.04(+0.52%)
Sep 25, 2002 7.496 7.564 7.496 7.513 210,622 +0.01(+0.10%)
Sep 24, 2002 7.593 7.593 7.492 7.505 295,334 -0.09(-1.15%)
Sep 23, 2002 7.641 7.641 7.583 7.593 209,849 -0.05(-0.64%)
Sep 20, 2002 7.641 7.670 7.630 7.641 253,364 +0.01(+0.13%)
Sep 19, 2002 7.711 7.711 7.632 7.632 2,652,086 -0.08(-1.03%)
Sep 18, 2002 7.620 7.769 7.620 7.711 826,009 +0.09(+1.20%)
Sep 17, 2002 7.698 7.707 7.610 7.620 482,267 -0.08(-1.01%)
Sep 16, 2002 7.680 7.758 7.651 7.698 413,776 +0.06(+0.74%)
Sep 13, 2002 7.534 7.641 7.534 7.641 77,245 +0.12(+1.55%)
Sep 12, 2002 7.486 7.525 7.468 7.525 18,873,586 +0.05(+0.73%)
Sep 11, 2002 7.428 7.480 7.422 7.470 269,843 +0.04(+0.60%)
Sep 10, 2002 7.418 7.453 7.410 7.426 266,753 +0.02(+0.26%)
Sep 09, 2002 7.418 7.445 7.352 7.406 451,112 -0.01(-0.16%)
Sep 06, 2002 7.476 7.515 7.379 7.418 347,603 -0.04(-0.55%)
Sep 05, 2002 7.569 7.569 7.457 7.459 165,819 -0.11(-1.46%)
Sep 04, 2002 7.534 7.583 7.525 7.569 222,208 +0.03(+0.33%)
Sep 03, 2002 7.622 7.622 7.519 7.544 733,829 -0.03(-0.38%)
Aug 30, 2002 7.569 7.645 7.534 7.573 326,489 +0.00(+0.00%)
Aug 29, 2002 7.583 7.666 7.564 7.573 262,118 -0.00(-0.03%)
Aug 28, 2002 7.564 7.612 7.554 7.575 255,681 +0.02(+0.28%)
Aug 27, 2002 7.583 7.639 7.554 7.554 323,142 -0.01(-0.10%)
Aug 26, 2002 7.437 7.562 7.437 7.562 428,968 +0.12(+1.64%)
Aug 23, 2002 7.466 7.496 7.428 7.439 230,963 -0.04(-0.49%)
Aug 22, 2002 7.437 7.505 7.402 7.476 277,825 +0.03(+0.39%)
Aug 21, 2002 7.360 7.482 7.360 7.447 264,693 +0.10(+1.32%)
Aug 20, 2002 7.395 7.399 7.340 7.350 245,897 -0.06(-0.79%)
Aug 16, 2002 7.214 7.416 7.214 7.408 1,088,127 +0.19(+2.66%)
Aug 15, 2002 7.185 7.239 7.107 7.216 374,381 +0.05(+0.70%)
Aug 14, 2002 7.098 7.165 6.952 7.165 280,657 +0.06(+0.82%)
Aug 13, 2002 7.195 7.247 7.107 7.107 240,490 -0.09(-1.19%)
Aug 12, 2002 7.224 7.224 7.189 7.193 322,885 +0.01(+0.19%)
Aug 07, 2002 7.088 7.181 7.057 7.179 340,651 +0.12(+1.76%)
Aug 06, 2002 7.068 7.107 7.032 7.055 371,292 +0.03(+0.50%)
Aug 05, 2002 7.072 7.098 7.010 7.020 383,136 -0.05(-0.71%)
Aug 02, 2002 7.165 7.185 7.039 7.070 514,968 -0.07(-0.93%)
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.