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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 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 (%)
Jan 30, 2009 6.557 6.557 6.235 6.235 0 -0.21(-3.33%)
Jan 29, 2009 6.997 7.088 6.450 6.450 55,770 -0.65(-9.19%)
Jan 28, 2009 7.227 7.227 7.008 7.103 19,636 +0.02(+0.33%)
Jan 27, 2009 6.259 7.313 6.259 7.079 81,948 +0.82(+13.10%)
Jan 26, 2009 6.150 6.340 6.087 6.259 27,021 +0.20(+3.37%)
Jan 23, 2009 5.795 6.300 5.795 6.055 29,192 +0.11(+1.84%)
Jan 22, 2009 5.903 6.229 5.903 5.946 39,422 -0.06(-1.07%)
Jan 21, 2009 5.984 6.141 5.802 6.010 84,073 +0.13(+2.19%)
Jan 20, 2009 6.508 6.508 5.881 5.881 72,989 -0.78(-11.73%)
Jan 16, 2009 6.753 6.753 6.225 6.663 38,705 -0.08(-1.15%)
Jan 15, 2009 6.521 6.757 6.225 6.740 46,588 +0.23(+3.60%)
Jan 14, 2009 6.869 6.933 6.476 6.506 45,423 -0.51(-7.25%)
Jan 13, 2009 6.869 7.150 6.869 7.015 33,566 +0.11(+1.65%)
Jan 12, 2009 7.341 7.341 6.890 6.901 71,126 -0.47(-6.40%)
Jan 09, 2009 7.978 7.978 7.345 7.373 76,418 -0.59(-7.41%)
Jan 08, 2009 7.727 8.223 7.650 7.963 86,705 +0.21(+2.74%)
Jan 07, 2009 8.075 8.118 7.727 7.751 92,072 -0.51(-6.13%)
Jan 06, 2009 8.245 8.333 7.738 8.257 97,825 +0.08(+0.94%)
Jan 05, 2009 8.238 8.384 8.069 8.180 17,004 -0.03(-0.34%)
Jan 02, 2009 8.210 8.579 7.888 8.208 0 +0.01(+0.13%)
Jan 01, 2009 8.103 8.521 8.073 8.197 0 +0.00(+0.00%)
Dec 31, 2008 8.103 8.521 8.073 8.197 74,564 -0.00(-0.03%)
Dec 30, 2008 7.845 8.272 7.790 8.200 56,534 +0.47(+6.11%)
Dec 29, 2008 8.275 8.300 7.727 7.727 47,049 -0.55(-6.61%)
Dec 26, 2008 8.133 8.397 8.039 8.275 73,581 +0.18(+2.25%)
Dec 24, 2008 8.320 8.320 8.052 8.092 57,233 -0.04(-0.48%)
Dec 23, 2008 8.376 8.376 8.019 8.131 67,375 -0.18(-2.17%)
Dec 22, 2008 8.433 8.515 7.770 8.311 82,298 -0.10(-1.15%)
Dec 19, 2008 8.573 8.951 8.393 8.408 239,230 +0.18(+2.14%)
Dec 18, 2008 8.541 8.607 8.015 8.232 101,702 -0.27(-3.16%)
Dec 17, 2008 8.479 8.607 8.196 8.500 84,883 -0.12(-1.37%)
Dec 16, 2008 7.665 8.618 7.532 8.618 178,628 +1.08(+14.32%)
Dec 15, 2008 7.817 7.996 7.184 7.538 158,544 -0.35(-4.44%)
Dec 12, 2008 7.193 7.888 7.028 7.888 0 +0.29(+3.81%)
Dec 11, 2008 8.163 8.479 7.598 7.598 120,374 -0.92(-10.83%)
Dec 10, 2008 8.157 8.521 8.081 8.521 71,196 +0.43(+5.30%)
Dec 09, 2008 8.393 8.586 8.047 8.092 126,920 -0.49(-5.75%)
Dec 08, 2008 7.686 8.640 7.686 8.586 149,431 +0.87(+11.27%)
Dec 05, 2008 6.965 7.717 6.710 7.717 100,686 +0.70(+9.94%)
Dec 04, 2008 7.298 7.714 7.008 7.019 105,540 -0.33(-4.53%)
Dec 03, 2008 7.212 7.431 6.976 7.352 161,404 +0.23(+3.16%)
Dec 02, 2008 6.364 7.126 6.328 7.126 120,672 +0.82(+12.93%)
Dec 01, 2008 7.397 7.427 6.311 6.311 145,504 -1.06(-14.41%)
Nov 28, 2008 7.272 7.405 7.172 7.373 57,769 +0.03(+0.35%)
Nov 26, 2008 6.916 7.452 6.916 7.347 153,992 +0.23(+3.26%)
Nov 25, 2008 6.897 7.116 6.708 7.116 374,457 +0.38(+5.57%)
Nov 24, 2008 5.834 6.761 5.778 6.740 316,413 +1.14(+20.35%)
Nov 21, 2008 5.735 5.742 5.312 5.600 192,912 +0.10(+1.76%)
Nov 20, 2008 5.579 5.795 5.473 5.504 129,142 -0.09(-1.69%)
Nov 19, 2008 5.722 6.004 5.598 5.598 70,324 -0.27(-4.64%)
Nov 18, 2008 6.263 6.289 5.634 5.871 90,846 -0.34(-5.53%)
Nov 17, 2008 6.330 6.330 6.117 6.214 31,870 -0.03(-0.52%)
Nov 14, 2008 6.703 6.912 6.229 6.246 0 -0.58(-8.49%)
Nov 13, 2008 6.038 6.826 5.692 6.826 105,093 +0.86(+14.47%)
Nov 12, 2008 6.693 6.826 5.963 5.963 75,920 -0.87(-12.67%)
Nov 11, 2008 6.712 7.036 6.549 6.828 71,843 +0.02(+0.25%)
Nov 10, 2008 7.450 7.603 6.557 6.811 112,645 -0.68(-9.14%)
Nov 07, 2008 7.459 7.577 7.365 7.495 52,807 +0.16(+2.22%)
Nov 06, 2008 7.266 7.547 7.199 7.332 92,738 -0.02(-0.26%)
Nov 05, 2008 7.802 7.888 7.352 7.352 46,588 -0.58(-7.28%)
Nov 04, 2008 7.916 7.996 7.667 7.929 70,227 +0.10(+1.28%)
Nov 03, 2008 7.788 7.960 7.788 7.829 63,257 -0.09(-1.08%)
Oct 31, 2008 7.048 7.915 7.048 7.915 160,536 +0.84(+11.82%)
Oct 30, 2008 6.705 7.078 6.703 7.078 57,695 +0.56(+8.52%)
Oct 29, 2008 6.124 6.701 6.070 6.523 101,218 +0.40(+6.51%)
Oct 28, 2008 5.182 6.124 5.182 6.124 212,413 +0.98(+18.96%)
Oct 27, 2008 6.091 6.145 5.148 5.148 107,731 -0.86(-14.32%)
Oct 24, 2008 5.705 6.385 5.665 6.008 170,341 -0.14(-2.34%)
Oct 23, 2008 6.205 6.360 6.021 6.151 108,356 -0.02(-0.28%)
Oct 22, 2008 6.355 6.683 6.117 6.169 72,815 -0.39(-5.92%)
Oct 21, 2008 6.756 7.003 6.557 6.557 40,174 -0.29(-4.17%)
Oct 20, 2008 7.132 7.132 6.572 6.842 104,435 -0.26(-3.63%)
Oct 17, 2008 6.971 7.561 6.864 7.100 142,936 -0.41(-5.43%)
Oct 16, 2008 6.703 7.507 6.327 7.507 144,558 +1.07(+16.67%)
Oct 15, 2008 7.198 7.606 6.435 6.435 69,374 -1.18(-15.54%)
Oct 14, 2008 8.547 8.547 7.546 7.619 35,027 -0.41(-5.15%)
Oct 13, 2008 7.215 8.033 7.192 8.033 108,626 +0.95(+13.48%)
Oct 10, 2008 5.780 7.078 5.780 7.078 173,180 +0.85(+13.60%)
Oct 09, 2008 7.361 7.402 6.231 6.231 85,114 -1.08(-14.81%)
Oct 08, 2008 7.468 7.674 7.175 7.314 158,331 -0.49(-6.24%)
Oct 07, 2008 8.344 8.344 7.741 7.801 78,568 -0.55(-6.55%)
Oct 06, 2008 7.773 8.472 7.561 8.348 176,099 +0.17(+2.07%)
Oct 03, 2008 9.099 9.118 8.178 8.178 0 -0.73(-8.19%)
Oct 02, 2008 9.163 9.163 8.890 8.908 37,857 -0.17(-1.82%)
Oct 01, 2008 9.148 9.148 8.901 9.073 36,832 -0.19(-2.06%)
Sep 30, 2008 9.266 9.341 8.957 9.264 61,006 +0.21(+2.35%)
Sep 29, 2008 9.296 9.354 9.051 9.051 103,428 -0.47(-4.98%)
Sep 26, 2008 9.652 9.652 9.008 9.525 0 -0.24(-2.42%)
Sep 25, 2008 10.02 10.02 9.710 9.761 64,339 +0.15(+1.58%)
Sep 24, 2008 10.33 10.34 9.598 9.609 72,200 -0.66(-6.47%)
Sep 23, 2008 10.32 10.58 10.11 10.27 49,187 -0.10(-0.93%)
Sep 22, 2008 10.63 10.72 10.18 10.37 105,367 -0.48(-4.39%)
Sep 19, 2008 10.04 10.85 9.088 10.85 0 +1.09(+11.14%)
Sep 18, 2008 8.820 9.907 8.592 9.759 148,172 +1.18(+13.75%)
Sep 17, 2008 9.566 9.566 8.579 8.579 113,941 -0.79(-8.42%)
Sep 16, 2008 9.354 9.566 8.736 9.369 88,327 +0.04(+0.44%)
Sep 15, 2008 9.729 9.916 9.324 9.328 50,408 -0.51(-5.17%)
Sep 12, 2008 9.723 9.916 9.718 9.836 33,008 -0.01(-0.09%)
Sep 11, 2008 9.695 9.888 9.676 9.845 43,825 +0.09(+0.88%)
Sep 10, 2008 9.545 9.909 9.545 9.759 91,716 +0.31(+3.32%)
Sep 09, 2008 9.184 10.18 9.178 9.446 250,765 +0.27(+2.90%)
Sep 08, 2008 9.255 9.255 8.985 9.180 76,927 +0.31(+3.48%)
Sep 05, 2008 8.773 8.914 8.637 8.871 0 +0.16(+1.80%)
Sep 04, 2008 8.968 8.968 8.665 8.715 32,169 -0.28(-3.15%)
Sep 03, 2008 8.854 9.041 8.854 8.998 33,102 +0.14(+1.62%)
Sep 02, 2008 8.955 9.062 8.751 8.854 39,144 -0.00(-0.02%)
Aug 29, 2008 9.051 9.051 8.526 8.856 0 -0.20(-2.16%)
Aug 28, 2008 8.807 9.129 8.693 9.051 67,542 +0.22(+2.48%)
Aug 27, 2008 8.472 8.833 8.472 8.833 39,163 +0.29(+3.34%)
Aug 26, 2008 8.369 8.633 8.369 8.547 42,426 +0.09(+1.09%)
Aug 25, 2008 8.676 8.740 8.344 8.455 47,788 -0.29(-3.26%)
Aug 22, 2008 8.910 8.910 8.625 8.740 0 +0.04(+0.42%)
Aug 21, 2008 8.678 8.751 8.678 8.704 16,877 -0.06(-0.64%)
Aug 20, 2008 8.790 8.944 8.710 8.760 42,944 +0.02(+0.27%)
Aug 19, 2008 8.687 8.742 8.650 8.736 49,886 -0.05(-0.51%)
Aug 18, 2008 8.963 9.120 8.766 8.781 25,222 -0.13(-1.44%)
Aug 15, 2008 9.008 9.330 8.788 8.910 0 -0.06(-0.65%)
Aug 14, 2008 8.768 8.974 8.689 8.968 97,446 +0.09(+1.04%)
Aug 13, 2008 8.929 8.966 8.644 8.875 79,967 +0.00(+0.00%)
Aug 12, 2008 8.648 8.927 8.575 8.875 62,055 +0.30(+3.45%)
Aug 11, 2008 8.447 8.882 8.419 8.579 153,058 +0.03(+0.30%)
Aug 08, 2008 8.395 8.792 8.395 8.554 353,121 +0.08(+0.91%)
Aug 07, 2008 8.468 8.539 8.442 8.477 39,629 +0.03(+0.30%)
Aug 06, 2008 8.483 8.485 8.311 8.451 63,808 -0.05(-0.53%)
Aug 05, 2008 8.579 8.721 8.472 8.496 89,511 -0.03(-0.35%)
Aug 04, 2008 8.569 8.582 8.290 8.526 45,690 +0.02(+0.20%)
Aug 01, 2008 8.474 8.571 8.472 8.509 112,836 +0.02(+0.20%)
Jul 31, 2008 8.547 8.547 8.427 8.492 85,870 -0.03(-0.33%)
Jul 30, 2008 8.577 8.657 8.408 8.519 111,023 -0.00(-0.05%)
Jul 29, 2008 8.524 8.612 8.344 8.524 83,454 +0.30(+3.62%)
Jul 28, 2008 8.408 8.569 8.226 8.226 26,603 -0.31(-3.59%)
Jul 25, 2008 8.584 8.740 8.472 8.532 89,749 -0.18(-2.07%)
Jul 24, 2008 8.616 8.712 8.477 8.712 138,530 +0.17(+2.01%)
Jul 23, 2008 8.526 8.560 8.447 8.541 51,751 -0.01(-0.13%)
Jul 22, 2008 8.472 8.790 8.440 8.552 128,352 +0.02(+0.20%)
Jul 21, 2008 8.652 8.704 8.459 8.534 65,272 -0.17(-1.97%)
Jul 18, 2008 8.880 9.011 8.607 8.706 71,332 -0.26(-2.94%)
Jul 17, 2008 9.126 9.150 8.687 8.970 100,150 -0.21(-2.29%)
Jul 16, 2008 8.419 9.180 8.258 9.180 99,772 +0.86(+10.31%)
Jul 15, 2008 8.290 8.376 7.970 8.322 78,508 +0.03(+0.39%)
Jul 14, 2008 8.477 8.571 8.118 8.290 87,529 -0.08(-0.95%)
Jul 11, 2008 8.140 8.384 8.135 8.369 91,152 +0.13(+1.61%)
Jul 10, 2008 7.938 8.365 7.938 8.236 104,957 +0.20(+2.48%)
Jul 09, 2008 8.359 8.365 8.034 8.037 49,187 -0.24(-2.85%)
Jul 08, 2008 8.148 8.273 7.936 8.273 173,735 +0.14(+1.71%)
Jul 07, 2008 8.367 8.607 7.936 8.133 57,308 -0.25(-2.97%)
Jul 04, 2008 8.579 8.676 8.292 8.382 63,481 +0.00(+0.00%)
Jul 03, 2008 8.579 8.676 8.292 8.382 63,481 -0.11(-1.29%)
Jul 02, 2008 8.702 8.875 8.472 8.492 170,868 -0.26(-2.97%)
Jul 01, 2008 9.008 9.813 8.708 8.751 419,368 -0.27(-3.00%)
Jun 30, 2008 9.738 9.738 9.008 9.021 182,831 -0.71(-7.25%)
Jun 27, 2008 9.969 9.969 9.236 9.727 364,334 -0.32(-3.20%)
Jun 26, 2008 10.35 10.42 9.974 10.05 41,028 -0.30(-2.88%)
Jun 25, 2008 9.781 10.46 9.778 10.35 65,155 +0.65(+6.73%)
Jun 24, 2008 9.459 9.768 9.330 9.695 67,057 +0.07(+0.76%)
Jun 23, 2008 9.562 9.695 9.562 9.622 36,934 -0.02(-0.20%)
Jun 20, 2008 9.952 10.06 9.635 9.641 129,098 -0.38(-3.81%)
Jun 19, 2008 9.802 10.02 9.793 10.02 38,930 +0.21(+2.14%)
Jun 18, 2008 9.864 9.896 9.682 9.813 42,007 -0.11(-1.08%)
Jun 17, 2008 10.11 10.12 9.847 9.920 48,487 -0.23(-2.22%)
Jun 16, 2008 10.35 10.36 10.03 10.15 60,707 -0.27(-2.57%)
Jun 13, 2008 10.57 10.61 10.30 10.41 28,029 -0.15(-1.46%)
Jun 12, 2008 10.62 10.69 10.51 10.57 6,060 +0.05(+0.51%)
Jun 11, 2008 10.78 10.80 10.51 10.51 28,439 -0.37(-3.39%)
Jun 10, 2008 10.86 10.97 10.60 10.88 25,302 +0.14(+1.28%)
Jun 09, 2008 10.67 11.05 10.51 10.75 59,677 +0.08(+0.72%)
Jun 06, 2008 11.48 11.48 10.67 10.67 34,034 -0.91(-7.89%)
Jun 05, 2008 10.90 11.71 10.83 11.58 66,223 +0.64(+5.88%)
Jun 04, 2008 10.58 11.21 10.55 10.94 46,273 +0.38(+3.59%)
Jun 03, 2008 10.74 10.85 10.40 10.56 48,846 -0.18(-1.70%)
Jun 02, 2008 11.44 11.44 10.40 10.74 60,609 -0.74(-6.45%)
May 30, 2008 11.43 11.61 11.32 11.48 16,061 +0.07(+0.62%)
May 29, 2008 10.78 11.56 10.76 11.41 58,562 +0.59(+5.43%)
May 28, 2008 11.00 11.00 10.70 10.82 34,319 -0.18(-1.64%)
May 27, 2008 10.74 11.09 10.74 11.00 25,409 +0.13(+1.18%)
May 26, 2008 10.83 10.91 10.83 10.87 0 +0.00(+0.00%)
May 23, 2008 10.83 10.91 10.83 10.87 20,099 -0.06(-0.59%)
May 22, 2008 10.87 11.26 10.87 10.94 40,095 +0.00(+0.02%)
May 21, 2008 10.96 11.35 10.77 10.94 28,906 +0.01(+0.10%)
May 20, 2008 11.20 11.30 10.81 10.93 35,433 -0.27(-2.43%)
May 19, 2008 11.35 11.37 10.98 11.20 65,836 -0.09(-0.78%)
May 16, 2008 11.36 11.37 10.91 11.29 73,197 +0.07(+0.63%)
May 15, 2008 11.29 11.35 11.10 11.22 17,250 -0.16(-1.43%)
May 14, 2008 11.20 11.72 11.20 11.38 36,734 +0.06(+0.57%)
May 13, 2008 11.48 11.49 11.19 11.31 34,953 +0.01(+0.11%)
May 12, 2008 11.25 11.49 11.16 11.30 34,034 +0.21(+1.86%)
May 09, 2008 10.90 11.30 10.90 11.10 31,064 -0.02(-0.17%)
May 08, 2008 11.38 11.38 10.96 11.11 78,615 -0.27(-2.36%)
May 07, 2008 11.90 11.96 11.37 11.38 83,100 -0.30(-2.61%)
May 06, 2008 11.64 11.80 11.48 11.69 20,514 -0.00(-0.02%)
May 05, 2008 11.77 11.84 11.67 11.69 42,426 -0.14(-1.14%)
May 02, 2008 11.91 11.92 11.59 11.82 69,332 +0.02(+0.15%)
May 01, 2008 11.20 11.81 11.19 11.81 31,237 +0.62(+5.50%)
Apr 30, 2008 11.49 11.82 11.17 11.19 48,305 -0.29(-2.49%)
Apr 29, 2008 11.92 12.01 11.43 11.48 33,335 -0.44(-3.65%)
Apr 28, 2008 12.02 12.05 11.89 11.91 24,710 -0.10(-0.82%)
Apr 25, 2008 12.43 12.43 11.91 12.01 31,703 -0.24(-1.94%)
Apr 24, 2008 11.90 12.50 11.80 12.25 61,448 +0.38(+3.18%)
Apr 23, 2008 12.02 12.07 11.63 11.87 29,838 -0.09(-0.79%)
Apr 22, 2008 12.65 12.65 11.90 11.97 41,028 -0.70(-5.54%)
Apr 21, 2008 12.61 12.70 12.39 12.67 28,943 -0.02(-0.19%)
Apr 18, 2008 12.76 12.87 12.49 12.69 59,677 -0.03(-0.22%)
Apr 17, 2008 12.76 12.76 12.41 12.72 31,237 -0.04(-0.34%)
Apr 16, 2008 11.95 12.76 11.95 12.76 42,426 +0.84(+7.01%)
Apr 15, 2008 11.87 12.32 11.61 11.93 27,973 +0.06(+0.52%)
Apr 14, 2008 11.82 12.03 11.82 11.86 17,716 +0.01(+0.11%)
Apr 11, 2008 12.18 12.28 11.65 11.85 28,439 -0.48(-3.88%)
Apr 10, 2008 12.51 12.76 12.23 12.33 41,494 -0.21(-1.66%)
Apr 09, 2008 12.57 12.64 12.49 12.54 13,986 +0.00(+0.03%)
Apr 08, 2008 12.28 12.65 12.24 12.53 41,028 +0.23(+1.87%)
Apr 07, 2008 12.69 12.76 12.30 12.30 40,095 -0.33(-2.60%)
Apr 04, 2008 12.59 12.68 12.38 12.63 23,311 +0.07(+0.58%)
Apr 03, 2008 12.58 12.72 12.35 12.56 34,500 -0.16(-1.27%)
Apr 02, 2008 12.50 12.79 12.50 12.72 29,838 +0.19(+1.54%)
Apr 01, 2008 12.01 12.53 12.01 12.53 55,481 +0.50(+4.19%)
Mar 31, 2008 11.94 12.20 11.91 12.02 35,899 +0.14(+1.17%)
Mar 28, 2008 11.85 11.98 11.85 11.88 9,324 +0.00(+0.00%)
Mar 27, 2008 11.80 11.98 11.65 11.88 38,696 +0.11(+0.95%)
Mar 26, 2008 11.52 11.86 11.52 11.77 27,973 +0.17(+1.48%)
Mar 25, 2008 11.87 12.00 11.36 11.60 97,441 -0.23(-1.90%)
Mar 24, 2008 11.82 11.99 11.76 11.82 82,522 -0.01(-0.11%)
Mar 21, 2008 11.44 11.96 11.44 11.84 335,218 +0.00(+0.00%)
Mar 20, 2008 11.44 11.96 11.44 11.84 335,218 +0.11(+0.90%)
Mar 19, 2008 11.49 12.01 11.49 11.73 63,873 -0.04(-0.33%)
Mar 18, 2008 11.16 11.80 11.16 11.77 72,158 +0.72(+6.56%)
Mar 17, 2008 10.62 11.15 10.53 11.05 55,947 +0.32(+2.98%)
Mar 14, 2008 11.24 11.24 10.60 10.73 41,960 -0.37(-3.32%)
Mar 13, 2008 10.99 11.21 10.75 11.10 103,428 +0.20(+1.83%)
Mar 12, 2008 11.20 11.47 10.90 10.90 103,502 -0.55(-4.83%)
Mar 11, 2008 10.53 11.45 10.40 11.45 100,700 +0.92(+8.72%)
Mar 10, 2008 10.84 10.96 10.43 10.53 102,104 -0.26(-2.40%)
Mar 07, 2008 10.70 11.07 10.51 10.79 183,199 +0.19(+1.76%)
Mar 06, 2008 11.19 11.19 10.60 10.60 167,842 -0.67(-5.94%)
Mar 05, 2008 11.44 11.54 11.07 11.27 126,860 -0.16(-1.37%)
Mar 04, 2008 11.11 11.43 11.05 11.43 127,746 +0.22(+1.99%)
Mar 03, 2008 11.13 11.57 10.94 11.21 139,868 +0.16(+1.46%)
Feb 29, 2008 11.69 11.69 10.83 11.05 174,835 -0.75(-6.36%)
Feb 28, 2008 12.01 12.09 11.63 11.80 116,557 -0.11(-0.88%)
Feb 27, 2008 11.81 12.37 11.71 11.90 75,062 +0.00(+0.04%)
Feb 26, 2008 11.54 12.01 11.54 11.90 71,193 +0.32(+2.74%)
Feb 25, 2008 11.22 11.66 11.19 11.58 114,692 +0.40(+3.59%)
Feb 22, 2008 11.57 11.57 10.89 11.18 62,940 -0.39(-3.39%)
Feb 21, 2008 11.78 11.78 11.46 11.57 75,995 -0.12(-1.01%)
Feb 20, 2008 11.64 11.80 11.58 11.69 74,130 +0.11(+0.93%)
Feb 19, 2008 11.53 11.60 11.48 11.58 109,097 +0.13(+1.10%)
Feb 18, 2008 11.24 11.54 11.24 11.46 0 +0.00(+0.00%)
Feb 15, 2008 11.24 11.54 11.24 11.46 103,969 -0.09(-0.74%)
Feb 14, 2008 11.52 11.60 11.34 11.54 83,921 +0.01(+0.13%)
Feb 13, 2008 11.31 11.80 11.10 11.53 143,127 +0.31(+2.79%)
Feb 12, 2008 11.45 11.48 11.17 11.21 65,626 -0.15(-1.36%)
Feb 11, 2008 11.72 11.72 11.20 11.37 42,426 -0.09(-0.79%)
Feb 08, 2008 11.15 11.74 11.15 11.46 70,810 +0.18(+1.56%)
Feb 07, 2008 11.01 11.30 10.83 11.28 25,642 +0.39(+3.54%)
Feb 06, 2008 11.58 11.73 10.80 10.90 64,339 -0.58(-5.03%)
Feb 05, 2008 11.21 11.56 11.21 11.47 75,062 -0.05(-0.43%)
Feb 04, 2008 11.43 11.57 11.34 11.52 40,561 +0.08(+0.71%)
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.