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

Cto Realty Growth Inc (NY: CTO )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2021 14.44 14.55 14.39 14.45 651,554 -0.02(-0.13%)
Apr 29, 2021 14.38 14.57 14.33 14.47 150,319 +0.08(+0.53%)
Apr 28, 2021 14.30 14.47 14.30 14.39 86,349 +0.04(+0.27%)
Apr 27, 2021 14.37 14.47 14.18 14.35 182,596 +0.09(+0.63%)
Apr 26, 2021 14.15 14.37 14.15 14.26 101,812 +0.07(+0.48%)
Apr 23, 2021 14.19 14.33 14.08 14.19 131,338 -0.05(-0.34%)
Apr 22, 2021 14.52 14.52 14.18 14.24 211,208 -0.22(-1.55%)
Apr 21, 2021 14.26 14.51 14.26 14.47 64,469 +0.11(+0.78%)
Apr 20, 2021 14.35 14.49 14.17 14.35 153,104 -0.13(-0.88%)
Apr 19, 2021 14.41 14.53 14.34 14.48 106,339 +0.03(+0.19%)
Apr 16, 2021 14.57 14.59 14.38 14.45 191,871 -0.02(-0.15%)
Apr 15, 2021 14.65 14.65 14.34 14.48 114,576 -0.04(-0.24%)
Apr 14, 2021 14.47 14.58 14.37 14.51 221,561 -0.00(-0.02%)
Apr 13, 2021 14.63 14.66 14.49 14.51 147,491 -0.06(-0.43%)
Apr 12, 2021 14.42 14.69 14.41 14.58 122,841 +0.17(+1.19%)
Apr 09, 2021 14.38 14.47 14.23 14.41 127,669 -0.02(-0.13%)
Apr 08, 2021 14.53 14.53 14.32 14.42 184,963 +0.03(+0.23%)
Apr 07, 2021 14.52 14.52 14.31 14.39 237,017 -0.04(-0.26%)
Apr 06, 2021 14.42 14.59 14.38 14.43 158,456 +0.01(+0.09%)
Apr 05, 2021 14.46 14.57 14.34 14.42 223,274 -0.04(-0.28%)
Apr 01, 2021 14.30 14.47 14.30 14.46 139,409 +0.28(+1.98%)
Mar 31, 2021 14.53 14.53 14.14 14.18 274,449 -0.25(-1.76%)
Mar 30, 2021 14.13 14.65 14.12 14.43 277,351 +0.30(+2.14%)
Mar 29, 2021 13.96 14.34 13.91 14.13 184,045 +0.17(+1.19%)
Mar 26, 2021 13.95 14.06 13.72 13.96 267,078 +0.07(+0.51%)
Mar 25, 2021 13.52 14.17 13.34 13.89 343,757 +0.47(+3.49%)
Mar 24, 2021 13.53 13.83 13.37 13.42 664,853 -0.01(-0.10%)
Mar 23, 2021 13.76 14.07 13.30 13.44 237,406 -0.31(-2.22%)
Mar 22, 2021 14.19 14.31 13.74 13.74 202,037 -0.47(-3.34%)
Mar 19, 2021 14.79 14.88 14.21 14.21 534,524 -0.87(-5.78%)
Mar 18, 2021 15.24 15.31 14.94 15.09 290,854 -0.13(-0.87%)
Mar 17, 2021 15.20 15.30 15.01 15.22 178,861 +0.09(+0.57%)
Mar 16, 2021 15.14 15.35 14.97 15.13 125,987 -0.06(-0.39%)
Mar 15, 2021 15.19 15.35 15.08 15.19 240,120 +0.00(+0.02%)
Mar 12, 2021 15.20 15.42 14.96 15.19 196,348 -0.01(-0.07%)
Mar 11, 2021 14.89 15.20 14.69 15.20 137,720 +0.49(+3.31%)
Mar 10, 2021 14.54 14.79 14.50 14.71 145,198 +0.38(+2.67%)
Mar 09, 2021 14.60 14.65 14.26 14.33 125,722 -0.19(-1.32%)
Mar 08, 2021 14.59 14.68 14.25 14.52 278,072 -0.11(-0.74%)
Mar 05, 2021 14.98 15.03 14.51 14.63 171,251 -0.29(-1.94%)
Mar 04, 2021 14.64 15.09 14.42 14.92 291,617 +0.22(+1.53%)
Mar 03, 2021 14.17 14.78 14.16 14.70 156,580 +0.65(+4.61%)
Mar 02, 2021 14.36 14.37 13.82 14.05 126,028 -0.21(-1.50%)
Mar 01, 2021 14.40 14.60 14.22 14.26 152,653 +0.24(+1.72%)
Feb 26, 2021 13.88 14.20 13.57 14.02 167,929 +0.34(+2.52%)
Feb 25, 2021 14.03 14.34 13.63 13.68 143,507 -0.30(-2.13%)
Feb 24, 2021 13.55 14.42 13.53 13.98 267,048 +0.45(+3.30%)
Feb 23, 2021 13.23 13.57 13.08 13.53 155,643 +0.15(+1.13%)
Feb 22, 2021 13.43 13.56 13.14 13.38 320,918 -0.01(-0.10%)
Feb 19, 2021 13.55 13.55 13.20 13.39 290,093 +0.54(+4.20%)
Feb 18, 2021 13.35 13.40 12.81 12.85 152,686 -0.45(-3.40%)
Feb 17, 2021 13.36 13.54 13.28 13.30 319,634 -0.04(-0.28%)
Feb 16, 2021 13.26 13.46 13.25 13.34 134,749 +0.17(+1.30%)
Feb 12, 2021 12.86 13.31 12.84 13.17 290,831 +0.38(+3.01%)
Feb 11, 2021 12.58 12.84 12.58 12.79 165,006 +0.30(+2.39%)
Feb 10, 2021 12.56 12.72 12.43 12.49 137,167 +0.11(+0.90%)
Feb 09, 2021 12.19 12.63 12.06 12.38 337,649 +0.36(+3.00%)
Feb 08, 2021 12.14 12.32 11.91 12.02 277,349 -0.11(-0.87%)
Feb 05, 2021 12.27 12.32 11.99 12.12 67,909 -0.20(-1.61%)
Feb 04, 2021 11.99 12.32 11.91 12.32 85,304 +0.43(+3.65%)
Feb 03, 2021 12.30 12.40 11.33 11.89 210,295 -0.43(-3.48%)
Feb 02, 2021 11.67 12.31 11.50 12.31 146,213 +0.55(+4.65%)
Feb 01, 2021 12.01 12.08 11.47 11.77 99,779 +0.35(+3.09%)
Jan 29, 2021 11.60 11.79 11.33 11.41 184,907 -0.24(-2.05%)
Jan 28, 2021 11.46 11.89 11.45 11.65 123,374 +0.17(+1.44%)
Jan 27, 2021 11.78 11.78 11.49 11.49 135,310 -0.37(-3.11%)
Jan 26, 2021 12.12 12.13 11.79 11.86 136,362 -0.30(-2.47%)
Jan 25, 2021 12.41 12.41 11.99 12.16 95,834 -0.14(-1.10%)
Jan 22, 2021 12.17 12.29 11.94 12.29 95,959 +0.12(+1.00%)
Jan 21, 2021 12.46 12.73 12.10 12.17 117,277 -0.18(-1.49%)
Jan 20, 2021 12.31 12.52 12.31 12.36 89,873 +0.01(+0.07%)
Jan 19, 2021 12.93 12.93 12.28 12.35 304,450 -0.08(-0.61%)
Jan 15, 2021 12.79 12.79 12.33 12.42 143,939 -0.25(-1.97%)
Jan 14, 2021 12.60 12.86 12.60 12.67 291,418 +0.08(+0.65%)
Jan 13, 2021 12.90 12.90 12.47 12.59 207,450 +0.14(+1.13%)
Jan 12, 2021 12.37 12.46 11.84 12.45 298,870 +0.93(+8.09%)
Jan 11, 2021 11.23 11.64 11.22 11.52 161,463 +0.15(+1.29%)
Jan 08, 2021 11.51 11.51 11.16 11.37 57,575 -0.06(-0.55%)
Jan 07, 2021 11.57 11.63 11.14 11.43 217,219 +0.08(+0.72%)
Jan 06, 2021 11.57 11.63 11.34 11.35 181,714 -0.20(-1.69%)
Jan 05, 2021 11.24 11.57 11.22 11.55 149,058 +0.25(+2.26%)
Jan 04, 2021 12.11 12.11 11.18 11.29 202,065 -0.13(-1.14%)
Dec 31, 2020 11.42 11.42 11.42 149,918 +0.21(+1.84%)
Dec 30, 2020 10.62 11.31 10.62 11.22 149,918 +0.68(+6.48%)
Dec 29, 2020 10.78 11.00 10.47 10.53 159,156 -0.22(-2.07%)
Dec 28, 2020 11.05 11.05 10.74 10.76 145,899 -0.06(-0.58%)
Dec 24, 2020 10.84 10.95 10.64 10.82 72,338 +0.06(+0.60%)
Dec 23, 2020 10.87 11.15 10.75 10.75 178,130 -0.06(-0.55%)
Dec 22, 2020 10.91 11.02 10.75 10.81 286,749 -0.10(-0.94%)
Dec 21, 2020 10.91 11.11 10.91 10.92 102,008 +0.01(+0.10%)
Dec 18, 2020 11.47 11.52 10.91 10.91 267,949 -0.42(-3.71%)
Dec 17, 2020 11.24 11.46 11.18 11.33 105,699 +0.22(+1.95%)
Dec 16, 2020 11.44 11.44 11.11 11.11 165,128 -0.20(-1.75%)
Dec 15, 2020 11.31 11.38 11.24 11.31 97,484 +0.00(+0.02%)
Dec 14, 2020 11.69 11.69 11.24 11.30 201,596 +0.04(+0.31%)
Dec 11, 2020 11.19 11.27 11.00 11.27 93,745 -0.04(-0.38%)
Dec 10, 2020 11.18 11.42 11.10 11.31 98,484 +0.06(+0.53%)
Dec 09, 2020 11.60 11.62 11.24 11.25 90,704 -0.34(-2.97%)
Dec 08, 2020 11.05 11.60 11.05 11.60 93,686 +0.54(+4.88%)
Dec 07, 2020 11.21 11.21 10.99 11.06 138,827 -0.11(-0.99%)
Dec 04, 2020 11.11 11.18 10.91 11.17 208,896 +0.06(+0.54%)
Dec 03, 2020 11.11 11.30 11.11 11.11 141,939 -0.01(-0.05%)
Dec 02, 2020 11.31 11.38 11.10 11.11 172,048 -0.29(-2.57%)
Dec 01, 2020 11.11 11.42 11.11 11.41 234,392 +0.34(+3.09%)
Nov 30, 2020 10.98 11.35 10.84 11.07 162,397 +0.13(+1.21%)
Nov 27, 2020 11.18 11.18 10.89 10.93 24,359 +0.00(+0.00%)
Nov 25, 2020 10.95 11.07 10.85 10.93 70,862 -0.03(-0.30%)
Nov 24, 2020 11.13 11.18 10.81 10.97 195,761 +0.09(+0.82%)
Nov 23, 2020 10.89 11.11 10.73 10.88 142,946 -0.05(-0.45%)
Nov 20, 2020 10.84 11.07 10.44 10.92 174,203 +0.08(+0.77%)
Nov 19, 2020 11.41 11.41 10.76 10.84 279,091 -0.48(-4.21%)
Nov 18, 2020 11.58 12.01 11.12 11.32 306,495 -0.13(-1.18%)
Nov 17, 2020 11.31 11.52 11.31 11.45 430,592 +0.15(+1.36%)
Nov 16, 2020 11.49 11.49 11.19 11.30 475,291 +0.14(+1.30%)
Nov 13, 2020 11.28 11.38 11.13 11.15 158,920 -0.24(-2.13%)
Nov 12, 2020 11.50 11.50 11.23 11.40 196,271 -0.06(-0.51%)
Nov 11, 2020 11.44 11.49 11.18 11.46 96,473 +0.08(+0.67%)
Nov 10, 2020 11.16 11.55 10.97 11.38 180,897 +0.77(+7.27%)
Nov 09, 2020 10.89 11.55 10.61 10.61 209,239 +0.09(+0.85%)
Nov 06, 2020 10.45 10.89 10.45 10.52 90,891 +0.04(+0.42%)
Nov 05, 2020 10.29 10.64 10.29 10.48 49,742 +0.24(+2.30%)
Nov 04, 2020 10.35 10.60 10.04 10.24 84,630 -0.15(-1.47%)
Nov 03, 2020 10.89 10.89 10.21 10.39 147,185 +0.45(+4.56%)
Nov 02, 2020 9.831 10.26 9.696 9.940 98,310 +0.33(+3.40%)
Oct 30, 2020 9.673 9.874 9.467 9.613 92,269 -0.16(-1.65%)
Oct 29, 2020 9.942 9.942 9.478 9.775 209,189 +0.73(+8.09%)
Oct 28, 2020 8.931 9.199 8.757 9.043 148,663 -0.12(-1.35%)
Oct 27, 2020 9.422 9.428 8.890 9.167 156,742 -0.27(-2.86%)
Oct 26, 2020 9.781 9.796 9.437 9.437 110,254 -0.34(-3.52%)
Oct 23, 2020 9.857 9.857 9.694 9.781 45,445 +0.04(+0.38%)
Oct 22, 2020 9.742 9.899 9.742 9.744 36,260 -0.05(-0.49%)
Oct 21, 2020 9.942 9.973 9.759 9.792 55,278 -0.10(-0.99%)
Oct 20, 2020 9.803 9.947 9.803 9.890 38,137 +0.01(+0.11%)
Oct 19, 2020 10.16 10.24 9.820 9.879 65,051 -0.30(-2.95%)
Oct 16, 2020 10.30 10.49 10.13 10.18 88,137 -0.27(-2.57%)
Oct 15, 2020 10.40 10.45 10.01 10.45 60,011 -0.03(-0.25%)
Oct 14, 2020 10.63 10.76 10.43 10.47 40,979 -0.04(-0.41%)
Oct 13, 2020 10.46 10.77 10.35 10.52 115,524 -0.08(-0.72%)
Oct 12, 2020 10.27 10.77 10.27 10.59 162,967 +0.29(+2.83%)
Oct 09, 2020 10.22 10.41 10.12 10.30 50,495 +0.22(+2.23%)
Oct 08, 2020 9.851 10.19 9.851 10.08 80,384 +0.14(+1.40%)
Oct 07, 2020 10.06 10.10 9.846 9.938 86,719 +0.08(+0.80%)
Oct 06, 2020 10.24 10.29 9.842 9.859 82,518 -0.25(-2.50%)
Oct 05, 2020 9.977 10.21 9.917 10.11 69,899 +0.17(+1.71%)
Oct 02, 2020 9.803 10.18 9.803 9.942 160,208 +0.16(+1.63%)
Oct 01, 2020 10.24 10.24 9.678 9.783 153,524 +0.18(+1.84%)
Sep 30, 2020 9.476 10.02 9.476 9.607 203,441 +0.44(+4.75%)
Sep 29, 2020 9.311 9.350 9.080 9.171 91,497 -0.06(-0.66%)
Sep 28, 2020 8.984 9.391 8.984 9.232 35,186 +0.48(+5.45%)
Sep 25, 2020 8.629 8.913 8.629 8.755 50,036 +0.08(+0.95%)
Sep 24, 2020 8.748 8.958 8.672 8.672 40,625 -0.13(-1.46%)
Sep 23, 2020 8.938 9.026 8.770 8.801 82,583 -0.22(-2.39%)
Sep 22, 2020 9.008 9.036 8.655 9.016 91,865 +0.17(+1.95%)
Sep 21, 2020 9.315 9.413 8.790 8.844 113,155 -0.58(-6.13%)
Sep 18, 2020 9.886 9.886 9.315 9.422 142,305 -0.31(-3.22%)
Sep 17, 2020 9.920 9.934 9.735 9.735 18,674 -0.16(-1.59%)
Sep 16, 2020 9.892 10.11 9.797 9.892 60,576 +0.02(+0.22%)
Sep 15, 2020 9.735 9.926 9.659 9.870 47,497 +0.21(+2.14%)
Sep 14, 2020 9.345 9.733 9.345 9.663 64,106 +0.34(+3.67%)
Sep 11, 2020 9.620 9.620 9.313 9.321 28,002 -0.33(-3.39%)
Sep 10, 2020 9.648 9.716 9.515 9.648 59,731 +0.05(+0.54%)
Sep 09, 2020 9.670 9.744 9.585 9.596 72,511 +0.01(+0.07%)
Sep 08, 2020 9.657 9.659 9.423 9.589 124,117 -0.10(-1.01%)
Sep 04, 2020 9.735 9.866 9.602 9.687 42,232 +0.05(+0.47%)
Sep 03, 2020 9.302 9.687 9.302 9.642 66,842 +0.33(+3.53%)
Sep 02, 2020 9.276 9.385 9.222 9.313 35,098 +0.01(+0.09%)
Sep 01, 2020 9.232 9.304 9.113 9.304 54,227 +0.12(+1.28%)
Aug 31, 2020 9.454 9.456 8.864 9.186 128,249 -0.21(-2.23%)
Aug 28, 2020 9.040 9.441 9.027 9.395 27,543 +0.22(+2.40%)
Aug 27, 2020 9.337 9.337 9.175 9.175 28,493 +0.14(+1.54%)
Aug 26, 2020 9.236 9.260 9.036 9.036 39,097 -0.10(-1.14%)
Aug 25, 2020 9.374 9.374 9.057 9.141 37,912 -0.09(-1.01%)
Aug 24, 2020 9.149 9.234 9.114 9.234 37,036 +0.04(+0.40%)
Aug 21, 2020 9.182 9.250 9.093 9.197 72,529 -0.09(-0.96%)
Aug 20, 2020 9.450 9.474 9.231 9.287 52,593 -0.29(-3.00%)
Aug 19, 2020 9.672 9.671 9.496 9.574 96,033 -0.10(-1.06%)
Aug 18, 2020 9.683 9.766 9.546 9.677 70,138 -0.00(-0.05%)
Aug 17, 2020 9.417 9.696 9.417 9.681 48,067 +0.04(+0.45%)
Aug 14, 2020 9.465 9.642 9.398 9.637 34,887 +0.12(+1.21%)
Aug 13, 2020 9.418 9.522 9.368 9.522 75,770 +0.10(+1.08%)
Aug 12, 2020 9.507 9.524 9.378 9.420 294,112 -0.01(-0.09%)
Aug 11, 2020 9.366 9.639 9.366 9.429 55,811 +0.02(+0.21%)
Aug 10, 2020 9.251 9.516 9.083 9.409 58,444 +0.20(+2.12%)
Aug 07, 2020 9.177 9.291 9.124 9.214 52,921 +0.06(+0.64%)
Aug 06, 2020 9.342 9.342 9.155 9.155 45,112 +0.13(+1.40%)
Aug 05, 2020 8.799 9.029 8.799 9.029 68,264 +0.15(+1.74%)
Aug 04, 2020 8.692 8.875 8.670 8.875 83,184 +0.15(+1.69%)
Aug 03, 2020 9.070 9.070 8.644 8.727 64,435 +0.11(+1.31%)
Jul 31, 2020 8.638 8.785 8.583 8.614 120,109 -0.08(-0.92%)
Jul 30, 2020 8.420 8.907 8.420 8.694 174,904 +0.22(+2.56%)
Jul 29, 2020 8.344 8.546 8.312 8.477 51,320 +0.16(+1.93%)
Jul 28, 2020 8.192 8.353 8.188 8.316 65,098 +0.02(+0.29%)
Jul 27, 2020 8.142 8.292 8.125 8.292 43,377 +0.18(+2.17%)
Jul 24, 2020 8.262 8.288 8.084 8.116 47,399 -0.10(-1.22%)
Jul 23, 2020 8.049 8.344 8.049 8.216 69,111 +0.09(+1.15%)
Jul 22, 2020 8.355 8.355 8.055 8.123 49,120 -0.24(-2.83%)
Jul 21, 2020 8.312 8.386 8.175 8.360 262,566 +0.12(+1.50%)
Jul 20, 2020 8.194 8.331 8.090 8.236 43,000 -0.02(-0.29%)
Jul 17, 2020 7.988 8.279 7.988 8.260 47,399 +0.27(+3.34%)
Jul 16, 2020 8.060 8.060 7.779 7.992 110,054 -0.06(-0.78%)
Jul 15, 2020 8.073 8.127 7.940 8.055 125,742 +0.15(+1.84%)
Jul 14, 2020 7.853 7.934 7.769 7.910 63,313 +0.12(+1.51%)
Jul 13, 2020 7.673 7.913 7.606 7.792 133,013 +0.13(+1.67%)
Jul 10, 2020 7.497 7.666 7.480 7.664 63,966 +0.06(+0.77%)
Jul 09, 2020 7.879 7.879 7.260 7.606 135,967 -0.27(-3.39%)
Jul 08, 2020 7.805 8.027 7.677 7.873 775,844 -0.12(-1.44%)
Jul 07, 2020 8.355 8.386 7.977 7.988 52,742 -0.42(-5.01%)
Jul 06, 2020 8.809 8.809 8.347 8.410 82,779 -0.26(-3.01%)
Jul 02, 2020 8.736 8.812 8.640 8.670 66,267 +0.02(+0.20%)
Jul 01, 2020 8.440 8.725 8.440 8.653 74,716 +0.07(+0.81%)
Jun 30, 2020 8.664 8.668 8.523 8.583 49,456 -0.08(-0.95%)
Jun 29, 2020 8.420 8.709 8.339 8.666 53,649 +0.22(+2.55%)
Jun 26, 2020 8.455 8.525 8.171 8.451 301,424 +0.08(+0.99%)
Jun 25, 2020 8.149 8.368 8.094 8.368 64,385 +0.14(+1.72%)
Jun 24, 2020 8.242 8.270 7.972 8.227 97,910 -0.15(-1.84%)
Jun 23, 2020 8.744 8.744 8.381 8.381 75,112 -0.22(-2.53%)
Jun 22, 2020 8.536 8.709 8.342 8.599 91,987 +0.11(+1.31%)
Jun 19, 2020 9.183 9.183 8.420 8.488 249,883 -0.51(-5.67%)
Jun 18, 2020 9.170 9.396 8.979 8.998 95,250 -0.16(-1.76%)
Jun 17, 2020 9.587 9.587 9.092 9.159 106,524 -0.39(-4.07%)
Jun 16, 2020 9.396 9.646 9.348 9.548 59,797 +0.33(+3.58%)
Jun 15, 2020 8.751 9.218 8.742 9.218 66,750 +0.13(+1.48%)
Jun 12, 2020 9.181 9.188 8.914 9.083 74,550 +0.14(+1.60%)
Jun 11, 2020 9.337 9.398 8.875 8.940 107,090 -0.66(-6.84%)
Jun 10, 2020 10.02 10.02 9.579 9.596 46,746 -0.28(-2.88%)
Jun 09, 2020 9.974 9.974 9.661 9.881 54,744 -0.12(-1.22%)
Jun 08, 2020 9.798 10.02 9.798 10.00 64,647 +0.32(+3.35%)
Jun 05, 2020 9.563 9.833 9.542 9.679 119,649 +0.28(+2.98%)
Jun 04, 2020 9.559 9.559 9.188 9.398 90,873 -0.16(-1.70%)
Jun 03, 2020 9.240 9.670 9.240 9.561 93,519 +0.40(+4.36%)
Jun 02, 2020 9.357 9.387 9.009 9.161 76,966 -0.11(-1.15%)
Jun 01, 2020 9.161 9.521 9.061 9.268 199,533 +0.19(+2.08%)
May 29, 2020 9.253 9.445 9.064 9.079 295,902 -0.26(-2.81%)
May 28, 2020 9.531 9.766 9.342 9.342 484,014 -0.08(-0.81%)
May 27, 2020 9.103 9.496 9.018 9.418 216,648 +0.38(+4.18%)
May 26, 2020 8.636 9.072 8.586 9.040 222,433 +0.43(+4.94%)
May 22, 2020 8.568 8.799 8.379 8.614 242,060 +0.02(+0.18%)
May 21, 2020 8.799 8.929 8.592 8.599 118,618 -0.09(-1.08%)
May 20, 2020 8.905 9.083 8.672 8.692 178,945 -0.10(-1.16%)
May 19, 2020 8.914 9.057 8.709 8.794 75,563 -0.09(-1.05%)
May 18, 2020 8.412 9.016 8.320 8.888 102,479 +0.76(+9.39%)
May 15, 2020 7.934 8.223 7.934 8.125 75,471 +0.08(+1.05%)
May 14, 2020 7.958 8.136 7.845 8.040 95,853 -0.11(-1.31%)
May 13, 2020 8.625 8.722 7.779 8.147 151,264 -0.66(-7.50%)
May 12, 2020 9.268 9.346 8.690 8.807 100,220 -0.50(-5.37%)
May 11, 2020 9.235 9.463 8.947 9.307 189,409 +0.05(+0.49%)
May 08, 2020 8.549 9.368 8.436 9.261 133,915 +0.78(+9.22%)
May 07, 2020 8.603 8.603 8.284 8.480 240,531 +0.08(+1.01%)
May 06, 2020 8.506 8.644 8.213 8.395 411,176 +0.02(+0.21%)
May 05, 2020 8.944 8.944 8.358 8.378 64,501 -0.47(-5.34%)
May 04, 2020 8.874 8.916 8.681 8.851 60,186 +0.04(+0.42%)
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.