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:

Consolidated-Tomoka Land Company (NY: CTO )

55.42 USD +0.51 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 49.63 49.63 48.71 49.19 11,297 -0.85(-1.69%)
Jul 28, 2006 47.88 50.08 47.88 50.03 11,666 +2.19(+4.57%)
Jul 27, 2006 49.84 49.84 47.64 47.84 9,701 -1.79(-3.60%)
Jul 26, 2006 49.06 50.28 47.64 49.63 22,226 +0.37(+0.74%)
Jul 25, 2006 47.28 49.67 47.23 49.27 13,876 +1.84(+3.88%)
Jul 24, 2006 45.52 47.43 45.52 47.43 11,420 +2.11(+4.65%)
Jul 21, 2006 45.28 45.48 45.07 45.32 15,718 +0.03(+0.07%)
Jul 20, 2006 45.69 45.85 45.11 45.29 13,753 -0.46(-1.01%)
Jul 19, 2006 43.69 45.88 43.69 45.75 12,402 +2.06(+4.72%)
Jul 18, 2006 43.20 43.69 42.67 43.69 24,437 +0.33(+0.75%)
Jul 17, 2006 42.87 43.50 42.87 43.36 16,823 +0.37(+0.87%)
Jul 14, 2006 43.00 43.39 42.87 42.99 24,314 -0.01(-0.02%)
Jul 13, 2006 43.28 43.53 42.87 43.00 20,998 -0.37(-0.86%)
Jul 12, 2006 44.49 44.49 43.37 43.37 18,542 -1.25(-2.79%)
Jul 11, 2006 44.79 44.79 43.90 44.62 9,701 -0.06(-0.13%)
Jul 10, 2006 43.44 44.96 43.37 44.67 17,192 +1.43(+3.31%)
Jul 07, 2006 44.02 44.32 43.20 43.24 14,613 -0.76(-1.72%)
Jul 06, 2006 43.70 44.74 43.70 44.00 8,473 +0.10(+0.22%)
Jul 05, 2006 43.49 44.30 43.17 43.90 23,209 +0.36(+0.82%)
Jul 03, 2006 44.70 44.70 43.53 43.54 10,929 -1.36(-3.03%)
Jun 30, 2006 44.63 44.90 43.49 44.90 31,436 +0.48(+1.08%)
Jun 29, 2006 43.16 44.46 43.16 44.42 58,452 +1.29(+3.00%)
Jun 28, 2006 43.01 43.16 42.70 43.13 23,332 +0.11(+0.27%)
Jun 27, 2006 42.83 43.18 42.76 43.01 30,454 +0.08(+0.19%)
Jun 26, 2006 42.55 43.19 42.55 42.93 19,648 +0.18(+0.42%)
Jun 23, 2006 42.56 43.10 42.48 42.75 10,929 -0.07(-0.15%)
Jun 22, 2006 42.61 43.48 42.48 42.82 18,051 -0.11(-0.25%)
Jun 21, 2006 42.87 43.75 42.75 42.92 17,683 +0.25(+0.59%)
Jun 20, 2006 42.51 43.42 42.51 42.67 16,823 +0.16(+0.38%)
Jun 19, 2006 43.89 43.89 42.35 42.51 37,454 -1.28(-2.92%)
Jun 16, 2006 44.50 44.52 43.45 43.79 120,589 -0.90(-2.02%)
Jun 15, 2006 45.03 45.40 44.58 44.69 74,785 -0.34(-0.76%)
Jun 14, 2006 45.77 46.01 44.99 45.03 50,839 -0.61(-1.34%)
Jun 13, 2006 46.01 46.78 45.60 45.64 44,330 -0.37(-0.80%)
Jun 12, 2006 46.01 46.32 46.01 46.01 37,085 -0.02(-0.04%)
Jun 09, 2006 46.25 46.34 46.01 46.03 21,244 -0.05(-0.11%)
Jun 08, 2006 46.42 46.82 45.77 46.07 79,820 -0.34(-0.74%)
Jun 07, 2006 46.50 46.63 46.34 46.42 50,348 -0.15(-0.33%)
Jun 06, 2006 47.00 47.11 46.42 46.57 34,138 -0.23(-0.49%)
Jun 05, 2006 46.97 47.39 46.80 46.80 38,559 -0.23(-0.48%)
Jun 02, 2006 47.84 48.05 46.88 47.03 16,209 -0.61(-1.28%)
Jun 01, 2006 47.52 47.97 47.08 47.64 15,104 +0.33(+0.69%)
May 31, 2006 47.80 47.80 46.78 47.31 24,928 -0.69(-1.44%)
May 30, 2006 48.49 48.76 47.86 48.00 12,771 -0.46(-0.94%)
May 26, 2006 47.76 48.71 47.76 48.46 35,243 +0.90(+1.90%)
May 25, 2006 46.95 47.96 46.95 47.56 9,824 +0.48(+1.02%)
May 24, 2006 47.80 48.05 46.29 47.08 29,349 -1.17(-2.43%)
May 23, 2006 48.37 49.52 48.21 48.25 19,893 -0.12(-0.25%)
May 22, 2006 47.56 48.75 47.21 48.37 13,753 +0.62(+1.30%)
May 19, 2006 49.01 49.01 47.33 47.75 16,455 -1.46(-2.96%)
May 18, 2006 47.74 49.67 47.43 49.21 28,858 +1.68(+3.53%)
May 17, 2006 47.39 47.53 46.59 47.53 17,806 -0.07(-0.14%)
May 16, 2006 47.84 47.96 47.60 47.60 9,946 -0.07(-0.15%)
May 15, 2006 47.77 48.17 47.52 47.67 17,928 -0.26(-0.54%)
May 12, 2006 48.13 48.62 47.68 47.93 31,559 -0.37(-0.78%)
May 11, 2006 50.15 50.15 48.05 48.31 27,138 -1.94(-3.86%)
May 10, 2006 50.30 50.65 50.16 50.24 20,876 -0.12(-0.24%)
May 09, 2006 50.90 50.90 50.32 50.37 14,122 -0.33(-0.64%)
May 08, 2006 51.30 51.30 50.45 50.69 20,384 -0.04(-0.08%)
May 05, 2006 50.29 51.34 50.29 50.73 72,943 +0.49(+0.97%)
May 04, 2006 50.00 50.33 49.23 50.24 21,121 +0.04(+0.08%)
May 03, 2006 50.16 50.45 50.16 50.20 95,906 -0.14(-0.27%)
May 02, 2006 49.96 50.41 49.67 50.34 12,034 +0.38(+0.77%)
May 01, 2006 49.67 50.32 49.60 49.96 25,665 +0.14(+0.28%)
Apr 28, 2006 48.86 49.82 48.86 49.82 13,753 +0.95(+1.95%)
Apr 27, 2006 48.25 49.06 48.13 48.87 28,489 +0.42(+0.86%)
Apr 26, 2006 48.05 48.50 48.05 48.45 19,034 +0.20(+0.42%)
Apr 25, 2006 48.86 48.86 47.80 48.25 487,393 -0.81(-1.66%)
Apr 24, 2006 47.23 50.52 46.54 49.06 104,871 +1.16(+2.41%)
Apr 21, 2006 48.00 48.00 47.60 47.91 29,226 +0.02(+0.05%)
Apr 20, 2006 47.92 47.92 47.60 47.88 21,735 -0.02(-0.03%)
Apr 19, 2006 47.64 47.96 47.61 47.90 40,278 -0.05(-0.10%)
Apr 18, 2006 47.04 48.04 46.86 47.95 47,769 +0.91(+1.94%)
Apr 17, 2006 48.00 48.00 46.88 47.04 38,927 -0.96(-2.00%)
Apr 13, 2006 48.16 48.05 47.69 48.00 15,104 -0.16(-0.34%)
Apr 12, 2006 48.41 48.62 48.02 48.16 18,051 -0.17(-0.35%)
Apr 11, 2006 48.57 48.86 47.96 48.33 19,648 -0.24(-0.49%)
Apr 10, 2006 48.86 48.86 48.45 48.57 32,787 -0.12(-0.25%)
Apr 07, 2006 48.86 48.96 48.58 48.69 29,472 -0.17(-0.35%)
Apr 06, 2006 49.63 49.77 48.77 48.86 26,402 -0.69(-1.40%)
Apr 05, 2006 49.08 49.61 48.70 49.55 25,174 +0.47(+0.96%)
Apr 04, 2006 49.34 49.77 49.06 49.08 15,964 -0.78(-1.57%)
Apr 03, 2006 50.41 50.81 49.47 49.86 21,735 -0.73(-1.45%)
Mar 31, 2006 50.45 50.59 50.09 50.59 16,332 +0.35(+0.70%)
Mar 30, 2006 50.29 50.90 50.10 50.24 12,280 -0.24(-0.48%)
Mar 29, 2006 50.24 50.65 49.89 50.49 17,806 +0.00(+0.00%)
Mar 28, 2006 50.18 50.49 50.02 50.49 12,771 +0.20(+0.40%)
Mar 27, 2006 50.94 51.10 50.08 50.29 148,465 -0.81(-1.59%)
Mar 24, 2006 50.12 51.47 49.93 51.10 76,258 +1.11(+2.22%)
Mar 23, 2006 49.83 50.90 49.71 49.99 12,771 +0.16(+0.33%)
Mar 22, 2006 50.08 50.08 49.71 49.83 11,543 -0.12(-0.24%)
Mar 21, 2006 50.29 51.51 49.80 49.95 14,858 -0.46(-0.90%)
Mar 20, 2006 50.65 51.02 50.24 50.41 11,174 -0.08(-0.16%)
Mar 17, 2006 51.22 51.30 50.09 50.49 81,293 -0.73(-1.43%)
Mar 16, 2006 51.43 51.82 51.16 51.22 17,683 -0.08(-0.16%)
Mar 15, 2006 51.22 52.26 51.22 51.30 22,963 +0.23(+0.45%)
Mar 14, 2006 50.81 51.23 50.57 51.07 15,472 +0.06(+0.11%)
Mar 13, 2006 51.50 51.51 50.86 51.02 11,297 -0.42(-0.82%)
Mar 10, 2006 51.34 51.91 51.02 51.44 54,154 +0.10(+0.19%)
Mar 09, 2006 52.52 52.52 51.22 51.34 8,473 -0.77(-1.48%)
Mar 08, 2006 52.34 52.39 51.55 52.12 9,946 -0.02(-0.03%)
Mar 07, 2006 53.22 53.38 52.12 52.13 11,666 -1.08(-2.04%)
Mar 06, 2006 54.07 54.25 53.22 53.22 12,034 -0.86(-1.58%)
Mar 03, 2006 53.99 54.37 53.54 54.07 28,858 -0.12(-0.23%)
Mar 02, 2006 54.21 54.48 54.07 54.19 19,893 -0.22(-0.40%)
Mar 01, 2006 52.93 54.45 52.81 54.41 23,332 +1.48(+2.80%)
Feb 28, 2006 53.44 53.58 52.70 52.93 10,315 -0.50(-0.94%)
Feb 27, 2006 52.43 53.44 52.29 53.44 11,052 +1.01(+1.93%)
Feb 24, 2006 51.63 52.79 51.63 52.43 20,139 +0.59(+1.15%)
Feb 23, 2006 51.34 51.96 51.06 51.83 28,121 +0.69(+1.35%)
Feb 22, 2006 50.41 52.20 50.16 51.14 27,752 +0.92(+1.83%)
Feb 21, 2006 50.16 50.81 50.04 50.22 27,630 +0.02(+0.03%)
Feb 17, 2006 50.38 50.59 49.67 50.20 9,087 -0.08(-0.16%)
Feb 16, 2006 50.69 51.38 50.09 50.29 21,981 -0.41(-0.80%)
Feb 15, 2006 50.98 51.22 50.16 50.69 15,964 -0.37(-0.72%)
Feb 14, 2006 50.49 52.52 50.29 51.06 14,981 +0.77(+1.54%)
Feb 13, 2006 50.98 50.98 49.89 50.29 9,578 -0.56(-1.11%)
Feb 10, 2006 51.40 51.40 50.08 50.85 7,859 -0.13(-0.26%)
Feb 09, 2006 51.51 52.52 49.67 50.98 19,402 -0.33(-0.63%)
Feb 08, 2006 52.77 53.54 50.46 51.30 35,612 -1.26(-2.40%)
Feb 07, 2006 55.99 55.99 52.15 52.57 19,279 -3.62(-6.45%)
Feb 06, 2006 56.19 56.45 55.37 56.19 16,086 +0.33(+0.60%)
Feb 03, 2006 56.82 57.00 55.81 55.86 14,490 -1.16(-2.04%)
Feb 02, 2006 57.82 57.82 56.60 57.02 17,437 -0.81(-1.39%)
Feb 01, 2006 57.33 58.05 57.25 57.83 9,824 +0.34(+0.59%)
Jan 31, 2006 57.33 57.61 57.13 57.48 15,964 +0.81(+1.44%)
Jan 30, 2006 56.51 57.93 56.17 56.67 9,087 +0.36(+0.64%)
Jan 27, 2006 55.99 56.76 55.17 56.31 22,595 -0.29(-0.50%)
Jan 26, 2006 54.85 56.95 54.85 56.60 17,314 +1.95(+3.58%)
Jan 25, 2006 54.97 55.07 54.50 54.64 6,754 -0.15(-0.28%)
Jan 24, 2006 53.88 55.11 53.88 54.80 11,420 +0.91(+1.69%)
Jan 23, 2006 53.95 54.34 53.84 53.88 5,034 -0.26(-0.48%)
Jan 20, 2006 55.17 55.17 53.14 54.14 13,508 -1.18(-2.13%)
Jan 19, 2006 54.42 55.36 54.42 55.33 8,350 +0.89(+1.63%)
Jan 18, 2006 54.89 54.89 53.44 54.44 6,508 -0.78(-1.42%)
Jan 17, 2006 54.98 55.32 53.75 55.22 9,210 +0.04(+0.07%)
Jan 13, 2006 55.33 55.78 54.79 55.18 2,947 -0.31(-0.56%)
Jan 12, 2006 55.58 55.88 54.67 55.49 11,420 -0.69(-1.23%)
Jan 11, 2006 57.00 57.00 54.07 56.18 12,402 -1.02(-1.78%)
Jan 10, 2006 56.69 57.81 56.43 57.20 22,472 +0.56(+0.99%)
Jan 09, 2006 57.57 57.67 56.63 56.64 13,753 -1.13(-1.96%)
Jan 06, 2006 58.22 58.22 56.47 57.77 9,578 -0.29(-0.49%)
Jan 05, 2006 58.51 58.63 57.61 58.05 13,508 -0.56(-0.96%)
Jan 04, 2006 57.90 59.11 57.59 58.62 19,279 +0.56(+0.97%)
Jan 03, 2006 58.02 58.22 55.32 58.05 25,665 +0.32(+0.55%)
Dec 30, 2005 56.11 58.02 55.78 57.74 49,488 +1.14(+2.01%)
Dec 29, 2005 55.78 56.60 55.13 56.60 22,104 +0.50(+0.90%)
Dec 28, 2005 52.77 56.19 52.77 56.09 48,137 +3.53(+6.71%)
Dec 27, 2005 52.40 52.93 51.88 52.57 17,069 +0.16(+0.31%)
Dec 23, 2005 52.60 52.93 52.13 52.40 14,367 -0.40(-0.76%)
Dec 22, 2005 53.54 54.86 52.12 52.80 11,543 -0.55(-1.02%)
Dec 21, 2005 53.20 56.42 53.20 53.35 20,630 -0.06(-0.11%)
Dec 20, 2005 55.27 55.58 53.20 53.40 17,192 -1.66(-3.02%)
Dec 19, 2005 57.33 57.33 54.84 55.07 20,753 -1.78(-3.12%)
Dec 16, 2005 57.21 58.02 56.48 56.84 52,435 +0.34(+0.61%)
Dec 15, 2005 57.13 57.13 55.42 56.50 12,771 -0.48(-0.84%)
Dec 14, 2005 55.50 57.18 55.49 56.98 14,858 +1.28(+2.30%)
Dec 13, 2005 55.74 55.77 55.41 55.70 8,596 +0.53(+0.96%)
Dec 12, 2005 54.80 55.17 54.56 55.17 4,666 +0.58(+1.06%)
Dec 09, 2005 53.87 54.59 53.77 54.59 6,140 +0.52(+0.96%)
Dec 08, 2005 53.75 54.85 53.75 54.07 7,490 +0.36(+0.67%)
Dec 07, 2005 53.99 53.99 53.54 53.71 5,034 -0.09(-0.17%)
Dec 06, 2005 53.62 54.38 53.43 53.80 9,578 +0.38(+0.72%)
Dec 05, 2005 54.22 54.41 53.27 53.42 20,139 -0.99(-1.83%)
Dec 02, 2005 53.42 54.53 53.14 54.41 13,016 +1.08(+2.03%)
Dec 01, 2005 52.64 53.95 52.64 53.33 15,472 +0.90(+1.71%)
Nov 30, 2005 52.12 52.52 51.91 52.43 7,245 +0.49(+0.94%)
Nov 29, 2005 51.47 52.10 51.39 51.95 13,139 +0.48(+0.93%)
Nov 28, 2005 51.71 51.94 51.47 51.47 12,525 -0.29(-0.55%)
Nov 25, 2005 52.24 52.24 51.10 51.75 7,368 -0.29(-0.55%)
Nov 23, 2005 51.71 52.54 51.51 52.04 13,016 +0.52(+1.01%)
Nov 22, 2005 51.14 52.36 51.11 51.51 17,314 +0.29(+0.57%)
Nov 21, 2005 50.80 51.29 50.08 51.22 13,016 +0.94(+1.86%)
Nov 18, 2005 49.50 50.65 49.39 50.29 14,858 +0.86(+1.75%)
Nov 17, 2005 48.27 49.50 48.27 49.42 14,367 +1.06(+2.19%)
Nov 16, 2005 50.49 50.69 48.25 48.36 35,612 -1.86(-3.71%)
Nov 15, 2005 50.04 51.30 49.89 50.23 16,455 +0.19(+0.37%)
Nov 14, 2005 49.72 50.65 49.40 50.04 12,771 +0.52(+1.05%)
Nov 11, 2005 50.45 51.51 48.67 49.52 41,260 -0.93(-1.84%)
Nov 10, 2005 48.90 50.49 48.40 50.45 18,665 +1.99(+4.10%)
Nov 09, 2005 47.43 49.27 47.43 48.46 12,034 +0.99(+2.08%)
Nov 08, 2005 46.93 47.84 45.61 47.48 46,664 -0.33(-0.70%)
Nov 07, 2005 47.96 48.87 46.54 47.81 14,858 +0.03(+0.07%)
Nov 04, 2005 48.45 49.27 47.65 47.78 23,086 -0.47(-0.98%)
Nov 03, 2005 49.02 49.19 47.64 48.25 17,683 -0.61(-1.25%)
Nov 02, 2005 47.03 49.27 46.43 48.86 45,558 +1.43(+3.00%)
Nov 01, 2005 48.28 48.28 46.39 47.43 11,788 -1.05(-2.17%)
Oct 31, 2005 46.01 48.86 46.01 48.49 34,629 +2.08(+4.49%)
Oct 28, 2005 45.39 46.40 43.97 46.40 17,683 +1.21(+2.69%)
Oct 27, 2005 46.54 47.65 43.81 45.19 35,612 -1.56(-3.33%)
Oct 26, 2005 47.43 48.86 46.02 46.74 20,384 -0.48(-1.02%)
Oct 25, 2005 46.50 48.05 46.50 47.22 16,086 -0.09(-0.19%)
Oct 24, 2005 45.60 47.46 45.60 47.31 14,736 +1.71(+3.75%)
Oct 21, 2005 44.99 46.50 44.38 45.60 48,137 +0.61(+1.36%)
Oct 20, 2005 48.45 48.50 44.47 44.99 31,928 -3.28(-6.80%)
Oct 19, 2005 44.46 48.27 44.22 48.27 34,629 +3.63(+8.14%)
Oct 18, 2005 45.81 45.81 43.89 44.64 34,015 -1.36(-2.96%)
Oct 17, 2005 44.50 46.25 44.46 46.00 34,261 +1.71(+3.86%)
Oct 14, 2005 44.06 46.34 44.00 44.29 46,909 +0.89(+2.05%)
Oct 13, 2005 43.57 44.63 42.15 43.40 34,138 -0.37(-0.86%)
Oct 12, 2005 46.16 46.42 42.05 43.78 65,452 -2.58(-5.57%)
Oct 11, 2005 46.82 47.83 46.01 46.36 23,700 -0.07(-0.14%)
Oct 10, 2005 49.47 49.88 46.25 46.43 36,348 -3.05(-6.17%)
Oct 07, 2005 48.90 50.33 48.90 49.48 22,104 +0.65(+1.33%)
Oct 06, 2005 49.07 49.27 48.66 48.83 35,857 -0.26(-0.53%)
Oct 05, 2005 51.10 51.39 49.08 49.09 33,156 -2.24(-4.36%)
Oct 04, 2005 51.71 52.73 51.33 51.33 18,420 -1.20(-2.28%)
Oct 03, 2005 55.17 55.58 52.39 52.52 42,611 -2.85(-5.15%)
Sep 30, 2005 53.91 56.51 53.75 55.37 40,646 +1.33(+2.46%)
Sep 29, 2005 53.34 54.05 50.77 54.05 51,330 +0.31(+0.58%)
Sep 28, 2005 55.03 55.37 53.74 53.74 18,665 -1.32(-2.40%)
Sep 27, 2005 54.93 55.13 54.14 55.06 11,543 -0.07(-0.13%)
Sep 26, 2005 54.97 55.37 54.60 55.13 16,455 -0.03(-0.06%)
Sep 23, 2005 55.16 55.58 54.58 55.16 26,402 -0.21(-0.38%)
Sep 22, 2005 55.42 56.39 54.57 55.37 27,261 -0.73(-1.31%)
Sep 21, 2005 55.50 57.41 55.50 56.11 29,226 +0.94(+1.71%)
Sep 20, 2005 54.56 56.07 53.83 55.16 35,243 +0.33(+0.59%)
Sep 19, 2005 56.80 56.80 54.64 54.84 22,349 -1.77(-3.12%)
Sep 16, 2005 56.80 56.80 56.19 56.60 60,172 -0.20(-0.34%)
Sep 15, 2005 58.92 58.92 56.76 56.80 25,174 -2.52(-4.26%)
Sep 14, 2005 60.79 60.79 58.06 59.32 26,893 -1.26(-2.08%)
Sep 13, 2005 60.83 61.78 60.59 60.59 11,297 -0.24(-0.39%)
Sep 12, 2005 60.79 61.06 60.60 60.82 11,297 +0.64(+1.07%)
Sep 09, 2005 61.06 61.24 60.06 60.18 19,525 -0.69(-1.14%)
Sep 08, 2005 62.66 62.77 60.67 60.87 14,122 -2.00(-3.17%)
Sep 07, 2005 63.19 63.52 62.70 62.87 29,103 +0.24(+0.39%)
Sep 06, 2005 58.84 62.70 58.84 62.62 32,542 +4.07(+6.95%)
Sep 02, 2005 60.59 60.59 58.31 58.55 8,718 -1.83(-3.03%)
Sep 01, 2005 61.07 61.07 59.16 60.38 17,928 -0.69(-1.13%)
Aug 31, 2005 56.31 61.07 56.31 61.07 37,208 +4.97(+8.85%)
Aug 30, 2005 55.37 56.39 55.29 56.11 29,226 +0.53(+0.95%)
Aug 29, 2005 55.70 56.19 55.29 55.58 24,314 -0.73(-1.30%)
Aug 26, 2005 58.10 58.31 56.29 56.31 23,577 -1.59(-2.74%)
Aug 25, 2005 58.84 59.04 57.87 57.90 10,929 -1.14(-1.93%)
Aug 24, 2005 57.01 60.46 57.01 59.04 16,455 +1.82(+3.19%)
Aug 23, 2005 58.02 59.45 57.00 57.21 24,805 -1.00(-1.72%)
Aug 22, 2005 56.49 58.59 55.37 58.22 31,559 +1.32(+2.32%)
Aug 19, 2005 55.25 57.73 54.76 56.90 41,015 +1.20(+2.15%)
Aug 18, 2005 57.17 57.17 54.89 55.70 67,171 -1.95(-3.39%)
Aug 17, 2005 57.78 58.63 57.41 57.65 21,367 -0.41(-0.70%)
Aug 16, 2005 59.04 59.24 57.94 58.06 30,086 -1.34(-2.26%)
Aug 15, 2005 59.85 59.96 57.70 59.41 44,330 -1.06(-1.75%)
Aug 12, 2005 63.48 63.75 59.78 60.46 41,506 -3.12(-4.91%)
Aug 11, 2005 62.26 63.64 62.26 63.58 18,297 +0.72(+1.14%)
Aug 10, 2005 62.03 63.72 61.89 62.87 39,050 +0.98(+1.58%)
Aug 09, 2005 62.70 63.36 61.51 61.89 84,363 -1.84(-2.89%)
Aug 08, 2005 67.32 67.59 62.91 63.73 153,745 -4.47(-6.56%)
Aug 05, 2005 70.21 70.21 67.22 68.20 46,664 -2.01(-2.86%)
Aug 04, 2005 70.03 70.44 68.47 70.21 35,980 +0.29(+0.42%)
Aug 03, 2005 70.60 71.04 69.91 69.92 28,612 -1.05(-1.48%)
Aug 02, 2005 71.66 71.66 70.04 70.97 19,402 -0.45(-0.63%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.