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 )

59.70 USD -3.11 (-4.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 72.72 73.11 71.26 71.42 24,191 -1.06(-1.46%)
Jul 29, 2005 71.40 72.48 70.03 72.48 32,664 +0.87(+1.22%)
Jul 28, 2005 70.36 72.06 70.36 71.60 31,805 +1.29(+1.84%)
Jul 27, 2005 70.55 71.08 69.99 70.31 23,823 +0.46(+0.65%)
Jul 26, 2005 69.01 70.48 69.01 69.85 21,367 +0.02(+0.03%)
Jul 25, 2005 71.65 72.64 69.83 69.83 33,647 -1.21(-1.71%)
Jul 22, 2005 68.61 71.38 68.61 71.04 33,401 +1.62(+2.33%)
Jul 21, 2005 70.03 70.24 68.13 69.42 25,296 -1.01(-1.43%)
Jul 20, 2005 70.32 70.85 69.42 70.43 41,506 +0.32(+0.45%)
Jul 19, 2005 68.81 70.52 68.81 70.11 27,875 +1.30(+1.89%)
Jul 18, 2005 69.42 70.18 67.39 68.81 39,296 -0.61(-0.88%)
Jul 15, 2005 68.40 69.83 67.10 69.42 56,610 +0.20(+0.29%)
Jul 14, 2005 72.07 73.17 68.28 69.22 87,433 -2.84(-3.94%)
Jul 13, 2005 72.67 72.88 71.60 72.06 18,297 -0.20(-0.28%)
Jul 12, 2005 71.46 73.49 70.85 72.26 48,751 +0.60(+0.84%)
Jul 11, 2005 71.86 72.07 71.50 71.66 42,857 +0.41(+0.57%)
Jul 08, 2005 71.50 71.66 70.03 71.25 47,646 -0.24(-0.34%)
Jul 07, 2005 70.44 71.85 69.83 71.50 40,155 +0.57(+0.80%)
Jul 06, 2005 71.29 71.46 70.15 70.93 36,471 -0.57(-0.80%)
Jul 05, 2005 70.68 72.48 70.50 71.50 45,313 +1.33(+1.89%)
Jul 01, 2005 70.44 70.44 69.22 70.17 24,805 +0.14(+0.20%)
Jun 30, 2005 68.61 70.85 67.92 70.03 78,592 +1.22(+1.78%)
Jun 29, 2005 66.38 69.01 66.38 68.81 82,521 +2.41(+3.63%)
Jun 28, 2005 62.26 66.49 62.26 66.40 87,310 +4.35(+7.01%)
Jun 27, 2005 61.48 62.70 60.95 62.05 21,858 +0.16(+0.26%)
Jun 24, 2005 59.90 61.89 59.20 61.89 56,365 +1.99(+3.32%)
Jun 23, 2005 61.89 62.99 59.69 59.90 28,489 -1.17(-1.92%)
Jun 22, 2005 60.50 61.36 58.33 61.07 20,384 +0.75(+1.24%)
Jun 21, 2005 60.55 61.07 60.26 60.33 41,629 -0.42(-0.70%)
Jun 20, 2005 60.33 61.28 59.98 60.75 18,174 +0.25(+0.42%)
Jun 17, 2005 60.87 61.36 59.85 60.50 39,910 -0.99(-1.62%)
Jun 16, 2005 61.89 61.89 60.87 61.49 26,770 -0.80(-1.28%)
Jun 15, 2005 61.07 62.30 59.85 62.29 34,015 +1.46(+2.40%)
Jun 14, 2005 58.75 60.87 58.59 60.83 28,121 +1.79(+3.03%)
Jun 13, 2005 59.70 60.11 58.02 59.04 45,313 -1.07(-1.77%)
Jun 10, 2005 60.26 60.79 60.02 60.11 26,279 +0.05(+0.08%)
Jun 09, 2005 57.61 60.46 57.21 60.06 53,786 +1.67(+2.86%)
Jun 08, 2005 62.05 62.21 58.02 58.39 70,855 -4.48(-7.12%)
Jun 07, 2005 63.76 63.92 62.79 62.87 22,840 -0.61(-0.96%)
Jun 06, 2005 63.03 63.64 62.82 63.48 29,717 +0.77(+1.23%)
Jun 03, 2005 62.70 63.40 62.09 62.70 36,594 +0.01(+0.01%)
Jun 02, 2005 61.07 62.84 60.88 62.70 32,910 +1.46(+2.38%)
Jun 01, 2005 62.29 62.29 60.99 61.24 52,190 -1.26(-2.02%)
May 31, 2005 59.31 62.95 59.00 62.50 65,084 +2.99(+5.02%)
May 27, 2005 59.85 61.07 59.41 59.51 29,349 -0.60(-1.00%)
May 26, 2005 57.71 60.67 57.71 60.11 65,084 +2.21(+3.83%)
May 25, 2005 58.75 59.62 57.70 57.90 89,275 -1.67(-2.80%)
May 24, 2005 64.58 64.58 59.04 59.57 184,322 -5.01(-7.76%)
May 23, 2005 61.89 64.60 61.89 64.58 148,219 +2.82(+4.56%)
May 20, 2005 60.26 61.89 60.26 61.76 74,785 +1.13(+1.87%)
May 19, 2005 59.60 60.63 59.52 60.63 48,751 +1.11(+1.86%)
May 18, 2005 57.86 59.57 57.76 59.52 126,484 +2.03(+3.53%)
May 17, 2005 57.21 57.49 56.11 57.49 37,454 +0.08(+0.14%)
May 16, 2005 55.37 57.70 55.37 57.41 52,067 +2.26(+4.09%)
May 13, 2005 55.29 55.78 54.89 55.15 20,876 +0.02(+0.03%)
May 12, 2005 55.21 55.47 54.56 55.14 26,279 +0.02(+0.03%)
May 11, 2005 55.21 55.42 54.64 55.12 17,806 -0.09(-0.16%)
May 10, 2005 55.07 55.70 54.23 55.21 59,558 -0.53(-0.95%)
May 09, 2005 54.31 55.74 53.34 55.74 63,242 +1.84(+3.41%)
May 06, 2005 50.45 53.91 50.45 53.90 73,188 +3.54(+7.03%)
May 05, 2005 49.88 50.36 49.63 50.36 15,227 +0.56(+1.13%)
May 04, 2005 49.35 50.03 49.35 49.80 9,210 +0.61(+1.24%)
May 03, 2005 50.00 50.37 48.78 49.19 10,315 -0.81(-1.63%)
May 02, 2005 49.92 50.00 48.66 50.00 15,595 +0.29(+0.57%)
Apr 29, 2005 50.08 50.29 49.47 49.71 18,911 -0.16(-0.33%)
Apr 28, 2005 49.67 50.37 49.51 49.88 13,262 -0.11(-0.23%)
Apr 27, 2005 49.67 50.76 49.27 49.99 20,507 +0.18(+0.36%)
Apr 26, 2005 49.31 49.93 49.31 49.81 19,279 +0.22(+0.44%)
Apr 25, 2005 48.94 50.25 48.62 49.59 23,946 +0.65(+1.33%)
Apr 22, 2005 49.38 49.84 48.44 48.94 33,156 -0.44(-0.89%)
Apr 21, 2005 48.86 49.93 48.86 49.38 41,752 +0.52(+1.07%)
Apr 20, 2005 48.78 48.90 47.64 48.86 30,577 +0.24(+0.50%)
Apr 19, 2005 47.80 49.02 47.80 48.62 62,014 +0.81(+1.70%)
Apr 18, 2005 46.74 47.81 46.62 47.80 139,378 +1.19(+2.55%)
Apr 15, 2005 47.16 47.17 46.54 46.61 28,980 -0.54(-1.14%)
Apr 14, 2005 47.68 47.76 47.03 47.15 16,086 -0.65(-1.36%)
Apr 13, 2005 48.09 48.13 47.67 47.80 8,964 -0.29(-0.59%)
Apr 12, 2005 47.43 48.09 46.70 48.09 29,226 +0.20(+0.43%)
Apr 11, 2005 47.89 48.45 47.68 47.88 12,157 -0.01(-0.02%)
Apr 08, 2005 48.74 48.78 47.88 47.89 13,016 -0.85(-1.74%)
Apr 07, 2005 48.45 48.74 48.26 48.74 9,578 +0.49(+1.01%)
Apr 06, 2005 48.70 48.70 47.80 48.25 26,402 -0.12(-0.25%)
Apr 05, 2005 47.48 48.51 47.28 48.37 23,823 +1.03(+2.17%)
Apr 04, 2005 46.62 47.35 46.62 47.35 8,227 +1.20(+2.59%)
Apr 01, 2005 46.60 46.73 46.13 46.15 21,858 -0.46(-0.98%)
Mar 31, 2005 46.21 46.60 46.01 46.60 48,506 +0.68(+1.47%)
Mar 30, 2005 44.26 45.93 43.97 45.93 18,911 +1.15(+2.56%)
Mar 29, 2005 44.34 44.78 44.16 44.78 17,192 +0.44(+0.99%)
Mar 28, 2005 43.98 44.37 43.78 44.34 29,103 +0.36(+0.81%)
Mar 24, 2005 44.58 44.70 43.97 43.98 25,419 -0.81(-1.80%)
Mar 23, 2005 44.91 45.20 44.79 44.79 65,943 -0.41(-0.90%)
Mar 22, 2005 45.33 45.33 44.92 45.20 24,314 -0.14(-0.31%)
Mar 21, 2005 44.96 45.33 44.83 45.33 23,823 +0.17(+0.38%)
Mar 18, 2005 44.99 45.16 44.71 45.16 32,419 +0.37(+0.84%)
Mar 17, 2005 44.14 44.79 44.14 44.79 13,016 +0.45(+1.01%)
Mar 16, 2005 44.18 44.76 44.18 44.34 20,998 -0.46(-1.02%)
Mar 15, 2005 44.71 45.11 44.57 44.80 36,962 +0.09(+0.20%)
Mar 14, 2005 42.75 44.71 42.75 44.71 26,033 +2.24(+5.27%)
Mar 11, 2005 42.13 42.53 41.61 42.47 27,016 +0.54(+1.28%)
Mar 10, 2005 39.78 42.26 39.78 41.93 29,226 +2.14(+5.38%)
Mar 09, 2005 40.72 40.72 39.60 39.79 12,034 -0.94(-2.30%)
Mar 08, 2005 41.43 42.94 40.72 40.72 28,858 -0.20(-0.48%)
Mar 07, 2005 38.95 40.92 38.95 40.92 74,294 +1.78(+4.56%)
Mar 04, 2005 38.88 39.21 38.80 39.14 35,489 +0.05(+0.13%)
Mar 03, 2005 37.34 39.70 37.34 39.09 31,559 +1.75(+4.69%)
Mar 02, 2005 36.85 37.45 36.64 37.34 11,788 +0.49(+1.33%)
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.