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 )

58.01 USD -0.12 (-0.21%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.65 30.94 30.21 30.36 9,239 -0.58(-1.87%)
Jul 30, 2009 30.94 30.94 30.46 30.94 11,809 +0.60(+1.99%)
Jul 29, 2009 30.65 30.65 29.93 30.33 5,984 -0.61(-1.97%)
Jul 28, 2009 30.17 30.94 30.13 30.94 10,438 +0.10(+0.32%)
Jul 27, 2009 30.24 30.94 30.15 30.85 13,353 +0.41(+1.34%)
Jul 24, 2009 29.70 30.54 29.33 30.44 16,639 +0.31(+1.03%)
Jul 23, 2009 29.57 30.13 29.11 30.13 25,375 +0.45(+1.51%)
Jul 22, 2009 28.95 30.20 28.95 29.68 11,754 +0.59(+2.02%)
Jul 21, 2009 29.31 29.31 28.27 29.10 10,898 -0.06(-0.20%)
Jul 20, 2009 29.14 29.70 28.29 29.15 11,222 -0.31(-1.05%)
Jul 17, 2009 29.95 29.95 29.17 29.46 13,957 -0.49(-1.63%)
Jul 16, 2009 29.72 30.37 28.58 29.95 21,181 -0.02(-0.08%)
Jul 15, 2009 29.01 29.98 29.01 29.98 22,313 +1.31(+4.57%)
Jul 14, 2009 28.71 29.07 27.49 28.66 8,782 -0.13(-0.45%)
Jul 13, 2009 27.04 28.79 27.04 28.79 18,482 +2.10(+7.87%)
Jul 10, 2009 26.67 27.22 26.11 26.69 10,651 -0.15(-0.55%)
Jul 09, 2009 28.34 28.74 26.80 26.84 21,189 -1.40(-4.96%)
Jul 08, 2009 29.12 29.28 28.09 28.24 13,165 -0.76(-2.61%)
Jul 07, 2009 29.45 29.72 29.00 29.00 10,296 +0.01(+0.03%)
Jul 06, 2009 28.56 30.12 28.21 28.99 24,944 +0.45(+1.57%)
Jul 02, 2009 28.98 30.00 28.54 28.54 22,675 -1.30(-4.37%)
Jul 01, 2009 28.98 30.54 28.56 29.85 53,311 +1.28(+4.48%)
Jun 30, 2009 29.13 29.56 28.22 28.57 27,372 -0.44(-1.52%)
Jun 29, 2009 29.84 30.94 28.97 29.01 37,703 -1.24(-4.09%)
Jun 26, 2009 29.71 31.03 27.31 30.24 186,998 +0.11(+0.38%)
Jun 25, 2009 27.48 30.13 27.42 30.13 44,862 +3.50(+13.15%)
Jun 24, 2009 27.22 28.78 26.43 26.63 25,307 -0.15(-0.55%)
Jun 23, 2009 25.93 27.29 25.49 26.78 25,489 +1.21(+4.71%)
Jun 22, 2009 26.59 27.77 25.57 25.57 23,066 -1.24(-4.62%)
Jun 19, 2009 27.30 28.37 26.14 26.81 35,095 -0.04(-0.15%)
Jun 18, 2009 25.55 27.33 25.55 26.85 17,129 +1.17(+4.57%)
Jun 17, 2009 25.17 26.02 25.02 25.68 13,047 +0.49(+1.94%)
Jun 16, 2009 24.68 25.68 24.68 25.19 17,567 +0.08(+0.32%)
Jun 15, 2009 26.03 26.56 24.70 25.11 22,921 -1.53(-5.75%)
Jun 12, 2009 26.26 26.75 25.90 26.64 17,591 -0.03(-0.12%)
Jun 11, 2009 25.98 27.22 25.83 26.67 14,277 +0.86(+3.31%)
Jun 10, 2009 27.65 27.65 25.65 25.81 27,634 -1.39(-5.12%)
Jun 09, 2009 28.36 28.66 27.21 27.21 14,252 -0.84(-2.99%)
Jun 08, 2009 28.56 28.79 25.99 28.05 19,173 -0.68(-2.35%)
Jun 05, 2009 29.28 29.40 27.02 28.72 15,405 -0.31(-1.07%)
Jun 04, 2009 26.60 29.15 25.76 29.03 18,130 +2.79(+10.61%)
Jun 03, 2009 26.38 26.80 25.40 26.25 13,226 -0.40(-1.50%)
Jun 02, 2009 27.87 28.14 25.98 26.64 16,409 -1.52(-5.41%)
Jun 01, 2009 26.32 30.09 26.32 28.17 47,367 +2.49(+9.71%)
May 29, 2009 25.65 25.68 24.63 25.68 17,026 +0.21(+0.83%)
May 28, 2009 26.06 26.06 24.38 25.46 14,410 +0.29(+1.13%)
May 27, 2009 27.52 27.71 25.18 25.18 11,653 -2.35(-8.52%)
May 26, 2009 24.59 28.05 24.59 27.52 21,943 +2.47(+9.85%)
May 22, 2009 24.70 26.46 24.55 25.06 16,506 +0.67(+2.74%)
May 21, 2009 23.80 25.57 23.62 24.39 17,798 +0.19(+0.77%)
May 20, 2009 25.16 26.48 23.14 24.20 23,927 -0.58(-2.33%)
May 19, 2009 26.38 27.08 24.33 24.78 17,146 -2.01(-7.51%)
May 18, 2009 24.50 26.95 24.50 26.79 9,618 +2.84(+11.87%)
May 15, 2009 24.43 25.15 23.22 23.95 18,225 +0.38(+1.62%)
May 14, 2009 23.72 24.71 22.91 23.57 32,340 -0.11(-0.45%)
May 13, 2009 24.48 25.08 23.67 23.67 14,045 -1.51(-6.01%)
May 12, 2009 25.86 25.86 24.96 25.19 5,408 -0.51(-2.00%)
May 11, 2009 26.38 26.78 25.70 25.70 5,117 -1.42(-5.23%)
May 08, 2009 25.91 27.12 24.51 27.12 12,805 +1.91(+7.56%)
May 07, 2009 27.55 27.55 24.65 25.21 20,440 -1.74(-6.47%)
May 06, 2009 27.24 27.24 25.70 26.95 20,187 +0.23(+0.85%)
May 05, 2009 25.86 27.76 25.62 26.73 25,650 +0.84(+3.24%)
May 04, 2009 25.12 25.89 25.12 25.89 45,307 +0.15(+0.57%)
May 01, 2009 28.31 28.31 25.38 25.74 28,521 -2.59(-9.14%)
Apr 30, 2009 28.48 28.86 27.98 28.33 5,771 -0.02(-0.09%)
Apr 29, 2009 28.85 29.28 27.77 28.36 33,776 -0.22(-0.77%)
Apr 28, 2009 28.11 29.19 27.84 28.57 29,720 +0.20(+0.69%)
Apr 27, 2009 28.90 30.21 28.18 28.38 28,101 -1.47(-4.94%)
Apr 24, 2009 29.01 29.99 27.97 29.85 18,237 +1.11(+3.85%)
Apr 23, 2009 29.84 30.61 27.57 28.75 22,902 -1.09(-3.66%)
Apr 22, 2009 30.95 30.99 29.58 29.84 13,160 -1.21(-3.91%)
Apr 21, 2009 28.22 31.10 27.56 31.05 28,795 +2.75(+9.73%)
Apr 20, 2009 29.67 29.67 27.57 28.30 13,425 -2.51(-8.14%)
Apr 17, 2009 30.79 30.82 29.60 30.81 17,312 +0.49(+1.61%)
Apr 16, 2009 29.89 30.46 29.12 30.32 15,595 +0.76(+2.56%)
Apr 15, 2009 28.50 29.64 28.50 29.56 5,905 +0.86(+2.98%)
Apr 14, 2009 29.11 30.13 28.43 28.71 19,322 -1.06(-3.56%)
Apr 13, 2009 28.82 30.62 28.38 29.76 24,377 +0.33(+1.13%)
Apr 09, 2009 26.38 29.76 26.24 29.43 29,010 +3.82(+14.91%)
Apr 08, 2009 23.78 25.61 23.70 25.61 15,959 +1.97(+8.34%)
Apr 07, 2009 25.04 25.41 23.26 23.64 14,836 -1.86(-7.31%)
Apr 06, 2009 27.12 27.12 25.04 25.50 19,865 -2.29(-8.23%)
Apr 03, 2009 27.39 28.09 27.20 27.79 8,964 +0.23(+0.83%)
Apr 02, 2009 25.54 28.22 25.52 27.57 30,542 +2.03(+7.94%)
Apr 01, 2009 23.36 25.81 23.36 25.54 20,494 +1.35(+5.59%)
Mar 31, 2009 23.88 24.98 23.49 24.19 23,074 +0.81(+3.48%)
Mar 30, 2009 23.19 23.79 22.74 23.37 19,995 -4.26(-15.41%)
Mar 26, 2009 26.50 27.63 26.31 27.63 30,218 +1.62(+6.23%)
Mar 25, 2009 25.59 26.59 24.50 26.01 21,503 +0.86(+3.40%)
Mar 24, 2009 26.88 28.21 25.15 25.15 30,289 -3.10(-10.98%)
Mar 23, 2009 26.39 28.26 25.98 28.26 31,015 +3.75(+15.28%)
Mar 20, 2009 25.99 26.30 24.51 24.51 21,459 -1.34(-5.20%)
Mar 19, 2009 27.27 27.83 25.42 25.86 9,332 -1.01(-3.76%)
Mar 18, 2009 25.55 26.87 25.08 26.86 34,482 +1.64(+6.49%)
Mar 17, 2009 22.43 25.23 22.43 25.23 14,527 +2.40(+10.52%)
Mar 16, 2009 23.87 24.46 22.67 22.83 15,790 -0.78(-3.31%)
Mar 13, 2009 23.30 24.06 22.84 23.61 0 +0.40(+1.72%)
Mar 12, 2009 20.06 23.21 20.06 23.21 21,782 +2.59(+12.56%)
Mar 11, 2009 20.56 21.04 20.28 20.62 9,577 -0.08(-0.39%)
Mar 10, 2009 18.56 20.72 17.87 20.70 26,214 +2.88(+16.18%)
Mar 09, 2009 18.54 19.28 17.56 17.82 28,040 -0.96(-5.12%)
Mar 06, 2009 18.18 18.93 18.13 18.78 0 +0.48(+2.63%)
Mar 05, 2009 18.52 18.69 18.30 18.30 13,064 -0.81(-4.26%)
Mar 04, 2009 18.82 19.38 18.15 19.11 15,578 +0.72(+3.94%)
Mar 02, 2009 18.53 19.04 18.06 18.39 28,733 -0.02(-0.09%)
Feb 27, 2009 19.45 20.36 17.96 18.40 0 -1.47(-7.41%)
Feb 26, 2009 20.81 21.38 19.88 19.88 13,103 -0.70(-3.40%)
Feb 25, 2009 22.18 22.18 20.58 20.58 19,853 -2.26(-9.88%)
Feb 24, 2009 20.36 22.96 19.98 22.83 26,500 +2.56(+12.61%)
Feb 23, 2009 21.43 21.43 20.28 20.28 38,269 -1.14(-5.32%)
Feb 20, 2009 21.91 22.42 21.42 21.42 13,282 -0.73(-3.31%)
Feb 19, 2009 23.29 23.70 22.15 22.15 3,315 -0.65(-2.86%)
Feb 18, 2009 23.20 23.71 22.80 22.80 9,125 +0.00(+0.00%)
Feb 17, 2009 24.43 24.43 22.80 22.80 9,332 -1.95(-7.89%)
Feb 13, 2009 24.29 24.93 24.19 24.76 12,280 +0.39(+1.60%)
Feb 12, 2009 22.86 24.54 22.81 24.36 14,551 +1.03(+4.40%)
Feb 11, 2009 23.94 23.94 22.73 23.34 24,610 -0.28(-1.17%)
Feb 10, 2009 26.23 26.64 23.62 23.62 14,147 -2.73(-10.36%)
Feb 09, 2009 26.47 27.20 25.53 26.34 12,771 -0.20(-0.77%)
Feb 06, 2009 25.12 26.59 25.12 26.55 9,008 +1.43(+5.67%)
Feb 05, 2009 24.70 26.02 24.55 25.12 7,072 +0.14(+0.55%)
Feb 04, 2009 26.30 26.67 24.38 24.98 8,220 -1.33(-5.04%)
Feb 03, 2009 26.06 26.85 25.81 26.31 15,372 +0.61(+2.38%)
Feb 02, 2009 23.94 25.89 23.91 25.70 13,088 +2.04(+8.64%)
Jan 30, 2009 24.88 24.88 23.66 23.66 0 -0.81(-3.33%)
Jan 29, 2009 26.55 26.89 24.47 24.47 14,700 -2.48(-9.19%)
Jan 28, 2009 27.42 27.42 26.59 26.95 5,176 +0.09(+0.33%)
Jan 27, 2009 23.75 27.74 23.75 26.86 21,600 +3.11(+13.10%)
Jan 26, 2009 23.33 24.05 23.09 23.75 7,122 +0.77(+3.37%)
Jan 23, 2009 21.99 23.90 21.99 22.97 7,694 +0.42(+1.84%)
Jan 22, 2009 22.39 23.63 22.39 22.56 10,391 -0.24(-1.07%)
Jan 21, 2009 22.70 23.30 22.01 22.80 22,160 +0.49(+2.19%)
Jan 20, 2009 24.69 24.69 22.31 22.31 19,239 -2.96(-11.73%)
Jan 16, 2009 25.62 25.62 23.62 25.28 10,202 -0.29(-1.15%)
Jan 15, 2009 24.74 25.64 23.62 25.57 12,280 +0.89(+3.60%)
Jan 14, 2009 26.06 26.30 24.57 24.68 11,973 -1.93(-7.25%)
Jan 13, 2009 26.06 27.13 26.06 26.61 8,847 +0.43(+1.65%)
Jan 12, 2009 27.85 27.85 26.14 26.18 18,747 -1.79(-6.40%)
Jan 09, 2009 30.27 30.27 27.87 27.97 20,142 -2.24(-7.41%)
Jan 08, 2009 29.32 31.20 29.02 30.21 22,854 +0.81(+2.74%)
Jan 07, 2009 30.64 30.80 29.32 29.41 24,268 -1.92(-6.13%)
Jan 06, 2009 31.28 31.61 29.36 31.33 25,785 +0.29(+0.94%)
Jan 05, 2009 31.25 31.81 30.61 31.03 4,482 -0.11(-0.34%)
Jan 02, 2009 31.15 32.55 29.93 31.14 0 +0.04(+0.13%)
Jan 01, 2009 30.74 32.33 30.63 31.10 0 +0.00(+0.00%)
Dec 31, 2008 30.74 32.33 30.63 31.10 19,654 -0.01(-0.03%)
Dec 30, 2008 29.76 31.38 29.55 31.11 14,901 +1.79(+6.11%)
Dec 29, 2008 31.39 31.49 29.32 29.32 12,401 -2.08(-6.61%)
Dec 26, 2008 30.86 31.86 30.50 31.39 19,395 +0.69(+2.25%)
Dec 24, 2008 31.56 31.56 30.55 30.70 15,085 -0.15(-0.48%)
Dec 23, 2008 31.78 31.78 30.42 30.85 17,759 -0.68(-2.17%)
Dec 22, 2008 32.00 32.30 29.48 31.53 21,692 -0.37(-1.15%)
Dec 19, 2008 32.52 33.96 31.84 31.90 63,057 +0.67(+2.14%)
Dec 18, 2008 32.40 32.65 30.41 31.23 26,807 -1.02(-3.16%)
Dec 17, 2008 32.17 32.65 31.10 32.25 22,374 -0.45(-1.37%)
Dec 16, 2008 29.08 32.70 28.57 32.70 47,083 +4.10(+14.32%)
Dec 15, 2008 29.66 30.33 27.26 28.60 41,790 -1.33(-4.44%)
Dec 12, 2008 27.29 29.93 26.66 29.93 0 +1.10(+3.81%)
Dec 11, 2008 30.97 32.17 28.83 28.83 31,729 -3.50(-10.83%)
Dec 10, 2008 30.94 32.33 30.66 32.33 18,766 +1.63(+5.31%)
Dec 09, 2008 31.84 32.57 30.53 30.70 33,454 -1.87(-5.75%)
Dec 08, 2008 29.16 32.78 29.16 32.57 39,388 +3.30(+11.27%)
Dec 05, 2008 26.43 29.28 25.46 29.28 26,539 +2.65(+9.94%)
Dec 04, 2008 27.69 29.27 26.59 26.63 27,819 -1.26(-4.53%)
Dec 03, 2008 27.36 28.19 26.47 27.89 42,544 +0.86(+3.16%)
Dec 02, 2008 24.14 27.04 24.01 27.04 31,807 +3.09(+12.93%)
Dec 01, 2008 28.06 28.18 23.94 23.94 38,352 -4.03(-14.41%)
Nov 28, 2008 27.59 28.09 27.21 27.97 15,227 +0.10(+0.35%)
Nov 26, 2008 26.24 28.27 26.24 27.87 40,590 +0.88(+3.26%)
Nov 25, 2008 26.16 27.00 25.45 27.00 98,701 +1.43(+5.57%)
Nov 24, 2008 22.13 25.65 21.92 25.57 83,402 +4.32(+20.35%)
Nov 21, 2008 21.76 21.78 20.15 21.25 50,849 +0.37(+1.76%)
Nov 20, 2008 21.16 21.99 20.77 20.88 34,040 -0.36(-1.69%)
Nov 19, 2008 21.71 22.78 21.24 21.24 18,536 -1.03(-4.64%)
Nov 18, 2008 23.76 23.86 21.38 22.27 23,946 -1.30(-5.53%)
Nov 17, 2008 24.01 24.01 23.21 23.57 8,400 -0.12(-0.52%)
Nov 14, 2008 25.43 26.22 23.63 23.70 0 -2.20(-8.49%)
Nov 13, 2008 22.91 25.90 21.60 25.90 27,701 +3.27(+14.47%)
Nov 12, 2008 25.39 25.90 22.62 22.62 20,011 -3.28(-12.67%)
Nov 11, 2008 25.46 26.69 24.85 25.90 18,936 +0.07(+0.25%)
Nov 10, 2008 28.27 28.84 24.88 25.84 29,691 -2.60(-9.14%)
Nov 07, 2008 28.30 28.75 27.94 28.44 13,919 +0.62(+2.22%)
Nov 06, 2008 27.57 28.63 27.31 27.82 24,444 -0.07(-0.26%)
Nov 05, 2008 29.60 29.93 27.89 27.89 12,280 -2.19(-7.28%)
Nov 04, 2008 30.03 30.33 29.09 30.08 18,510 +0.36(+1.21%)
Nov 03, 2008 29.57 30.22 29.57 29.72 16,661 -0.33(-1.08%)
Oct 31, 2008 26.76 30.05 26.76 30.05 42,283 +3.18(+11.82%)
Oct 30, 2008 25.46 26.87 25.45 26.87 15,196 +2.11(+8.52%)
Oct 29, 2008 23.25 25.44 23.05 24.76 26,659 +1.51(+6.51%)
Oct 28, 2008 19.67 23.25 19.67 23.25 55,947 +3.71(+18.96%)
Oct 27, 2008 23.13 23.33 19.54 19.54 28,375 -3.27(-14.32%)
Oct 24, 2008 21.66 24.24 21.51 22.81 44,866 -0.55(-2.34%)
Oct 23, 2008 23.56 24.14 22.86 23.36 28,539 -0.07(-0.28%)
Oct 22, 2008 24.13 25.37 23.22 23.42 19,178 -1.47(-5.92%)
Oct 21, 2008 25.65 26.59 24.89 24.89 10,581 -1.08(-4.17%)
Oct 20, 2008 27.08 27.08 24.95 25.98 27,507 -0.98(-3.63%)
Oct 17, 2008 26.47 28.71 26.06 26.95 37,648 -1.55(-5.43%)
Oct 16, 2008 25.45 28.50 24.02 28.50 38,075 +4.07(+16.67%)
Oct 15, 2008 27.33 28.88 24.43 24.43 18,272 -4.50(-15.54%)
Oct 14, 2008 32.45 32.45 28.65 28.93 9,225 -1.57(-5.15%)
Oct 13, 2008 27.39 30.50 27.30 30.50 28,611 +3.62(+13.48%)
Oct 10, 2008 21.95 26.87 21.95 26.87 45,614 +3.22(+13.60%)
Oct 09, 2008 27.95 28.10 23.66 23.66 22,418 -4.11(-14.81%)
Oct 08, 2008 28.36 29.14 27.24 27.77 41,702 -1.85(-6.24%)
Oct 07, 2008 31.68 31.68 29.39 29.62 20,694 -2.08(-6.55%)
Oct 06, 2008 29.51 32.17 28.71 31.69 46,382 +0.64(+2.07%)
Oct 03, 2008 34.54 34.62 31.05 31.05 0 -2.77(-8.19%)
Oct 02, 2008 34.79 34.79 33.75 33.82 9,971 -0.63(-1.82%)
Oct 01, 2008 34.73 34.73 33.79 34.45 9,701 -0.72(-2.06%)
Sep 30, 2008 35.18 35.46 34.01 35.17 16,068 +0.81(+2.35%)
Sep 29, 2008 35.29 35.51 34.36 34.36 27,241 -1.80(-4.98%)
Sep 26, 2008 36.64 36.64 34.20 36.16 0 -0.90(-2.42%)
Sep 25, 2008 38.03 38.03 36.86 37.06 16,946 +0.58(+1.58%)
Sep 24, 2008 39.21 39.25 36.44 36.48 19,016 -2.52(-6.47%)
Sep 23, 2008 39.19 40.17 38.40 39.01 12,955 -0.37(-0.93%)
Sep 22, 2008 40.37 40.72 38.66 39.37 27,752 -1.81(-4.39%)
Sep 19, 2008 38.11 41.18 34.50 41.18 0 +4.13(+11.14%)
Sep 18, 2008 33.49 37.61 32.62 37.05 39,027 +4.48(+13.75%)
Sep 17, 2008 36.32 36.32 32.57 32.57 30,011 -3.00(-8.42%)
Sep 16, 2008 35.51 36.32 33.17 35.57 23,264 +0.15(+0.44%)
Sep 15, 2008 36.94 37.65 35.40 35.42 13,277 -1.93(-5.17%)
Sep 12, 2008 36.91 37.65 36.90 37.35 8,694 -0.03(-0.09%)
Sep 11, 2008 36.81 37.54 36.73 37.38 11,543 +0.33(+0.88%)
Sep 10, 2008 36.24 37.62 36.24 37.05 24,157 +1.19(+3.32%)
Sep 09, 2008 34.87 38.63 34.85 35.86 66,049 +1.01(+2.90%)
Sep 08, 2008 35.14 35.14 34.11 34.85 20,262 +1.17(+3.48%)
Sep 05, 2008 33.31 33.84 32.79 33.68 0 +0.59(+1.80%)
Sep 04, 2008 34.05 34.05 32.90 33.09 8,473 -1.07(-3.15%)
Sep 03, 2008 33.62 34.32 33.62 34.16 8,718 +0.55(+1.62%)
Sep 02, 2008 34.00 34.41 33.22 33.62 10,310 -0.01(-0.02%)
Aug 29, 2008 34.36 34.36 32.37 33.62 0 -0.74(-2.16%)
Aug 28, 2008 33.44 34.66 33.00 34.36 17,790 +0.83(+2.48%)
Aug 27, 2008 32.17 33.53 32.17 33.53 10,315 +1.08(+3.34%)
Aug 26, 2008 31.78 32.78 31.78 32.45 11,174 +0.35(+1.09%)
Aug 25, 2008 32.94 33.18 31.68 32.10 12,587 -1.08(-3.26%)
Aug 22, 2008 33.83 33.83 32.74 33.18 0 +0.14(+0.42%)
Aug 21, 2008 32.95 33.22 32.95 33.05 4,445 -0.21(-0.64%)
Aug 20, 2008 33.37 33.96 33.07 33.26 11,311 +0.09(+0.27%)
Aug 19, 2008 32.98 33.19 32.84 33.17 13,139 -0.17(-0.51%)
Aug 18, 2008 34.03 34.63 33.28 33.34 6,643 -0.49(-1.44%)
Aug 15, 2008 34.20 35.42 33.36 33.83 0 -0.22(-0.65%)
Aug 14, 2008 33.29 34.07 32.99 34.05 25,666 +0.35(+1.04%)
Aug 13, 2008 33.90 34.04 32.82 33.70 21,062 +0.00(+0.00%)
Aug 12, 2008 32.83 33.89 32.56 33.70 16,344 +1.12(+3.45%)
Aug 11, 2008 32.07 33.72 31.96 32.57 40,314 +0.10(+0.30%)
Aug 08, 2008 31.87 33.38 31.87 32.48 93,008 +0.29(+0.91%)
Aug 07, 2008 32.15 32.42 32.05 32.18 10,438 +0.10(+0.30%)
Aug 06, 2008 32.21 32.21 31.56 32.08 16,806 -0.17(-0.53%)
Aug 05, 2008 32.57 33.11 32.17 32.26 23,576 -0.11(-0.35%)
Aug 04, 2008 32.53 32.58 31.47 32.37 12,034 +0.07(+0.20%)
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.