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

Central Securities Corp (NY: CET )

45.75 -0.13 (-0.28%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 9.775 9.937 9.775 9.898 12,962 -0.02(-0.15%)
Jun 27, 2008 10.07 10.07 9.898 9.914 62,024 -0.06(-0.62%)
Jun 26, 2008 10.12 10.12 9.975 9.975 20,643 -0.16(-1.55%)
Jun 25, 2008 10.09 10.15 10.07 10.13 42,872 +0.06(+0.61%)
Jun 24, 2008 10.40 10.40 10.01 10.07 70,123 -0.14(-1.35%)
Jun 23, 2008 10.47 10.47 10.17 10.21 28,882 +0.07(+0.71%)
Jun 20, 2008 10.24 10.25 10.13 10.14 33,183 -0.14(-1.41%)
Jun 19, 2008 10.26 10.28 10.24 10.28 17,930 +0.01(+0.07%)
Jun 18, 2008 10.31 10.32 10.24 10.27 15,761 -0.07(-0.71%)
Jun 17, 2008 10.62 10.62 10.29 10.35 30,392 +0.06(+0.61%)
Jun 16, 2008 10.17 10.34 10.09 10.29 26,448 +0.02(+0.24%)
Jun 13, 2008 10.30 10.34 10.09 10.26 13,762 +0.08(+0.81%)
Jun 12, 2008 10.17 10.23 10.17 10.18 19,366 +0.04(+0.38%)
Jun 11, 2008 10.30 10.30 10.14 10.14 23,255 -0.17(-1.64%)
Jun 10, 2008 10.26 10.31 10.23 10.31 21,999 +0.01(+0.11%)
Jun 09, 2008 10.40 10.40 10.29 10.30 35,414 -0.01(-0.11%)
Jun 06, 2008 10.41 10.41 10.31 10.31 29,052 -0.11(-1.07%)
Jun 05, 2008 10.24 10.42 10.22 10.42 72,927 +0.18(+1.72%)
Jun 04, 2008 10.47 10.47 10.23 10.24 23,922 -0.13(-1.29%)
Jun 03, 2008 10.44 10.44 10.29 10.38 30,811 -0.02(-0.18%)
Jun 02, 2008 10.49 10.49 10.40 10.40 59,110 -0.08(-0.81%)
May 30, 2008 10.49 10.51 10.48 10.48 7,094 -0.00(-0.02%)
May 29, 2008 10.40 10.48 10.40 10.48 40,033 +0.10(+0.95%)
May 28, 2008 10.40 10.42 10.36 10.39 11,877 +0.00(+0.04%)
May 27, 2008 10.15 10.41 10.15 10.38 36,655 +0.09(+0.86%)
May 26, 2008 10.29 10.37 10.29 10.29 0 +0.00(+0.00%)
May 23, 2008 10.29 10.37 10.29 10.29 18,769 -0.15(-1.43%)
May 22, 2008 10.39 10.44 10.39 10.44 4,608 +0.04(+0.40%)
May 21, 2008 10.44 10.46 10.40 10.40 13,256 -0.05(-0.47%)
May 20, 2008 10.51 10.51 10.40 10.45 372,892 -0.00(-0.04%)
May 19, 2008 10.43 10.64 10.43 10.45 22,450 -0.08(-0.80%)
May 16, 2008 10.52 10.60 10.49 10.54 10,324 +0.08(+0.73%)
May 15, 2008 10.17 10.46 10.17 10.46 56,877 +0.07(+0.70%)
May 14, 2008 10.31 10.45 10.30 10.39 66,695 +0.11(+1.08%)
May 13, 2008 10.00 10.30 10.00 10.28 57,507 +0.06(+0.56%)
May 12, 2008 10.17 10.26 10.16 10.22 74,121 +0.09(+0.89%)
May 09, 2008 10.07 10.13 10.05 10.13 64,362 +0.04(+0.40%)
May 08, 2008 10.10 10.18 10.08 10.09 47,053 -0.01(-0.11%)
May 07, 2008 10.23 10.25 10.10 10.10 9,777 -0.13(-1.24%)
May 06, 2008 10.08 10.23 10.07 10.23 58,412 +0.11(+1.06%)
May 05, 2008 10.10 10.14 10.06 10.12 27,717 -0.06(-0.56%)
May 02, 2008 10.17 10.26 10.11 10.18 82,423 +0.01(+0.11%)
May 01, 2008 10.03 10.17 9.998 10.17 68,131 +0.10(+0.99%)
Apr 30, 2008 10.11 10.14 10.06 10.07 22,155 +0.00(+0.01%)
Apr 29, 2008 10.08 10.09 10.06 10.07 10,152 -0.04(-0.35%)
Apr 28, 2008 9.952 10.15 9.952 10.10 39,681 +0.04(+0.42%)
Apr 25, 2008 9.940 10.14 9.940 10.06 41,647 -0.00(-0.01%)
Apr 24, 2008 10.02 10.06 9.822 10.06 35,448 +0.09(+0.85%)
Apr 23, 2008 9.599 9.975 9.599 9.975 15,732 +0.08(+0.78%)
Apr 22, 2008 9.952 9.975 9.898 9.898 19,288 -0.08(-0.77%)
Apr 21, 2008 9.956 10.01 9.940 9.975 60,507 +0.00(+0.00%)
Apr 18, 2008 9.603 9.981 9.603 9.975 25,650 +0.15(+1.48%)
Apr 17, 2008 9.729 9.829 9.595 9.829 60,406 +0.06(+0.63%)
Apr 16, 2008 9.634 9.802 9.634 9.768 46,106 +0.17(+1.80%)
Apr 15, 2008 9.610 9.649 9.572 9.595 30,342 -0.01(-0.12%)
Apr 14, 2008 9.538 9.607 9.526 9.607 32,842 +0.13(+1.38%)
Apr 11, 2008 9.564 9.610 9.476 9.476 25,543 -0.22(-2.29%)
Apr 10, 2008 9.640 9.710 9.534 9.699 43,789 +0.05(+0.48%)
Apr 09, 2008 9.699 9.699 9.626 9.653 45,353 -0.03(-0.36%)
Apr 08, 2008 9.672 9.722 9.672 9.687 16,681 -0.04(-0.43%)
Apr 07, 2008 9.779 9.848 9.729 9.729 19,548 -0.02(-0.16%)
Apr 04, 2008 9.714 9.756 9.691 9.745 22,155 +0.06(+0.59%)
Apr 03, 2008 9.634 9.687 9.614 9.687 21,373 +0.02(+0.16%)
Apr 02, 2008 9.630 9.695 9.620 9.672 16,942 +0.07(+0.68%)
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.