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 (%)
Jan 30, 2009 6.551 6.551 6.229 6.229 0 -0.21(-3.33%)
Jan 29, 2009 6.990 7.080 6.443 6.443 55,829 -0.65(-9.19%)
Jan 28, 2009 7.220 7.220 7.001 7.095 19,657 +0.02(+0.33%)
Jan 27, 2009 6.253 7.305 6.253 7.072 82,034 +0.82(+13.10%)
Jan 26, 2009 6.143 6.333 6.081 6.253 27,049 +0.20(+3.37%)
Jan 23, 2009 5.789 6.293 5.789 6.049 29,222 +0.11(+1.84%)
Jan 22, 2009 5.897 6.223 5.897 5.939 39,464 -0.06(-1.07%)
Jan 21, 2009 5.978 6.135 5.796 6.004 84,161 +0.13(+2.19%)
Jan 20, 2009 6.501 6.501 5.875 5.875 73,066 -0.78(-11.73%)
Jan 16, 2009 6.746 6.746 6.218 6.656 38,746 -0.08(-1.15%)
Jan 15, 2009 6.514 6.750 6.218 6.733 46,637 +0.23(+3.60%)
Jan 14, 2009 6.862 6.926 6.469 6.499 45,471 -0.51(-7.25%)
Jan 13, 2009 6.862 7.142 6.862 7.007 33,601 +0.11(+1.65%)
Jan 12, 2009 7.333 7.333 6.883 6.894 71,200 -0.47(-6.40%)
Jan 09, 2009 7.970 7.970 7.338 7.365 76,498 -0.59(-7.41%)
Jan 08, 2009 7.719 8.214 7.642 7.955 86,796 +0.21(+2.74%)
Jan 07, 2009 8.067 8.109 7.719 7.743 92,168 -0.51(-6.13%)
Jan 06, 2009 8.236 8.324 7.730 8.249 97,928 +0.08(+0.94%)
Jan 05, 2009 8.230 8.375 8.060 8.172 17,022 -0.03(-0.34%)
Jan 02, 2009 8.202 8.570 7.880 8.199 0 +0.01(+0.13%)
Jan 01, 2009 8.094 8.513 8.064 8.189 0 +0.00(+0.00%)
Dec 31, 2008 8.094 8.513 8.064 8.189 74,642 -0.00(-0.03%)
Dec 30, 2008 7.837 8.264 7.781 8.191 56,594 +0.47(+6.11%)
Dec 29, 2008 8.266 8.292 7.719 7.719 47,098 -0.55(-6.61%)
Dec 26, 2008 8.124 8.388 8.030 8.266 73,658 +0.18(+2.25%)
Dec 24, 2008 8.311 8.311 8.044 8.084 57,293 -0.04(-0.48%)
Dec 23, 2008 8.367 8.367 8.011 8.122 67,446 -0.18(-2.17%)
Dec 22, 2008 8.425 8.506 7.762 8.302 82,384 -0.10(-1.15%)
Dec 19, 2008 8.564 8.941 8.384 8.399 239,481 +0.18(+2.14%)
Dec 18, 2008 8.532 8.598 8.007 8.223 101,808 -0.27(-3.16%)
Dec 17, 2008 8.470 8.598 8.188 8.491 84,972 -0.12(-1.37%)
Dec 16, 2008 7.657 8.609 7.524 8.609 178,815 +1.08(+14.32%)
Dec 15, 2008 7.809 7.987 7.177 7.530 158,710 -0.35(-4.44%)
Dec 12, 2008 7.185 7.880 7.020 7.880 0 +0.29(+3.81%)
Dec 11, 2008 8.154 8.470 7.591 7.591 120,500 -0.92(-10.83%)
Dec 10, 2008 8.148 8.513 8.073 8.513 71,270 +0.43(+5.30%)
Dec 09, 2008 8.384 8.577 8.039 8.084 127,053 -0.49(-5.75%)
Dec 08, 2008 7.678 8.630 7.678 8.577 149,588 +0.87(+11.27%)
Dec 05, 2008 6.958 7.708 6.703 7.708 100,792 +0.70(+9.94%)
Dec 04, 2008 7.290 7.706 7.001 7.012 105,651 -0.33(-4.53%)
Dec 03, 2008 7.205 7.423 6.969 7.344 161,574 +0.23(+3.16%)
Dec 02, 2008 6.358 7.119 6.321 7.119 120,799 +0.81(+12.93%)
Dec 01, 2008 7.389 7.419 6.304 6.304 145,656 -1.06(-14.41%)
Nov 28, 2008 7.265 7.398 7.164 7.365 57,829 +0.03(+0.35%)
Nov 26, 2008 6.909 7.444 6.909 7.340 154,154 +0.23(+3.26%)
Nov 25, 2008 6.889 7.108 6.701 7.108 374,849 +0.38(+5.57%)
Nov 24, 2008 5.828 6.754 5.772 6.733 316,744 +1.14(+20.35%)
Nov 21, 2008 5.729 5.736 5.307 5.594 193,114 +0.10(+1.76%)
Nov 20, 2008 5.573 5.789 5.468 5.498 129,277 -0.09(-1.69%)
Nov 19, 2008 5.716 5.997 5.592 5.592 70,398 -0.27(-4.64%)
Nov 18, 2008 6.257 6.283 5.629 5.864 90,942 -0.34(-5.53%)
Nov 17, 2008 6.323 6.323 6.111 6.208 31,904 -0.03(-0.52%)
Nov 14, 2008 6.696 6.904 6.223 6.240 0 -0.58(-8.49%)
Nov 13, 2008 6.032 6.819 5.686 6.819 105,203 +0.86(+14.47%)
Nov 12, 2008 6.686 6.819 5.957 5.957 75,999 -0.86(-12.67%)
Nov 11, 2008 6.705 7.029 6.542 6.821 71,919 +0.02(+0.25%)
Nov 10, 2008 7.443 7.595 6.551 6.804 112,763 -0.68(-9.14%)
Nov 07, 2008 7.451 7.569 7.357 7.488 52,863 +0.16(+2.22%)
Nov 06, 2008 7.258 7.539 7.192 7.325 92,835 -0.02(-0.26%)
Nov 05, 2008 7.794 7.880 7.344 7.344 46,637 -0.58(-7.28%)
Nov 04, 2008 7.908 7.987 7.659 7.921 70,300 +0.10(+1.28%)
Nov 03, 2008 7.780 7.951 7.780 7.821 63,324 -0.09(-1.08%)
Oct 31, 2008 7.041 7.906 7.041 7.906 160,704 +0.84(+11.82%)
Oct 30, 2008 6.698 7.071 6.696 7.071 57,756 +0.55(+8.52%)
Oct 29, 2008 6.117 6.694 6.064 6.516 101,324 +0.40(+6.51%)
Oct 28, 2008 5.177 6.117 5.177 6.117 212,636 +0.97(+18.96%)
Oct 27, 2008 6.085 6.139 5.142 5.142 107,844 -0.86(-14.32%)
Oct 24, 2008 5.699 6.379 5.659 6.001 170,519 -0.14(-2.34%)
Oct 23, 2008 6.199 6.353 6.014 6.145 108,469 -0.02(-0.28%)
Oct 22, 2008 6.349 6.676 6.111 6.162 72,891 -0.39(-5.92%)
Oct 21, 2008 6.749 6.996 6.550 6.550 40,217 -0.28(-4.17%)
Oct 20, 2008 7.124 7.124 6.565 6.835 104,544 -0.26(-3.63%)
Oct 17, 2008 6.964 7.553 6.856 7.092 143,086 -0.41(-5.43%)
Oct 16, 2008 6.696 7.499 6.321 7.499 144,710 +1.07(+16.67%)
Oct 15, 2008 7.191 7.598 6.428 6.428 69,447 -1.18(-15.54%)
Oct 14, 2008 8.538 8.538 7.538 7.611 35,064 -0.41(-5.15%)
Oct 13, 2008 7.208 8.024 7.184 8.024 108,740 +0.95(+13.48%)
Oct 10, 2008 5.774 7.071 5.774 7.071 173,362 +0.85(+13.60%)
Oct 09, 2008 7.353 7.394 6.224 6.224 85,203 -1.08(-14.81%)
Oct 08, 2008 7.461 7.666 7.167 7.306 158,497 -0.49(-6.24%)
Oct 07, 2008 8.335 8.335 7.733 7.793 78,651 -0.55(-6.55%)
Oct 06, 2008 7.765 8.463 7.553 8.339 176,283 +0.17(+2.07%)
Oct 03, 2008 9.089 9.108 8.170 8.170 0 -0.73(-8.19%)
Oct 02, 2008 9.153 9.153 8.881 8.898 37,897 -0.16(-1.82%)
Oct 01, 2008 9.138 9.138 8.892 9.063 36,870 -0.19(-2.06%)
Sep 30, 2008 9.256 9.331 8.948 9.254 61,070 +0.21(+2.35%)
Sep 29, 2008 9.286 9.344 9.042 9.042 103,536 -0.47(-4.98%)
Sep 26, 2008 9.642 9.642 8.999 9.515 0 -0.24(-2.42%)
Sep 25, 2008 10.01 10.01 9.700 9.751 64,407 +0.15(+1.58%)
Sep 24, 2008 10.32 10.33 9.588 9.599 72,275 -0.66(-6.47%)
Sep 23, 2008 10.31 10.57 10.10 10.26 49,238 -0.10(-0.93%)
Sep 22, 2008 10.62 10.71 10.17 10.36 105,478 -0.48(-4.39%)
Sep 19, 2008 10.03 10.84 9.078 10.84 0 +1.09(+11.14%)
Sep 18, 2008 8.810 9.897 8.583 9.749 148,327 +1.18(+13.75%)
Sep 17, 2008 9.556 9.556 8.570 8.570 114,061 -0.79(-8.42%)
Sep 16, 2008 9.344 9.556 8.727 9.359 88,419 +0.04(+0.44%)
Sep 15, 2008 9.719 9.905 9.314 9.318 50,461 -0.51(-5.17%)
Sep 12, 2008 9.713 9.905 9.708 9.826 33,043 -0.01(-0.09%)
Sep 11, 2008 9.685 9.877 9.665 9.835 43,871 +0.09(+0.88%)
Sep 10, 2008 9.535 9.899 9.535 9.749 91,812 +0.31(+3.32%)
Sep 09, 2008 9.175 10.16 9.168 9.436 251,028 +0.27(+2.90%)
Sep 08, 2008 9.245 9.245 8.975 9.170 77,008 +0.31(+3.48%)
Sep 05, 2008 8.763 8.905 8.628 8.862 0 +0.16(+1.80%)
Sep 04, 2008 8.958 8.958 8.656 8.705 32,203 -0.28(-3.15%)
Sep 03, 2008 8.845 9.031 8.845 8.988 33,136 +0.14(+1.62%)
Sep 02, 2008 8.945 9.053 8.742 8.845 39,185 -0.00(-0.02%)
Aug 29, 2008 9.042 9.042 8.517 8.847 0 -0.19(-2.16%)
Aug 28, 2008 8.798 9.119 8.684 9.042 67,613 +0.22(+2.48%)
Aug 27, 2008 8.463 8.823 8.463 8.823 39,204 +0.28(+3.34%)
Aug 26, 2008 8.361 8.624 8.361 8.538 42,471 +0.09(+1.09%)
Aug 25, 2008 8.667 8.731 8.335 8.446 47,838 -0.28(-3.26%)
Aug 22, 2008 8.900 8.900 8.615 8.731 0 +0.04(+0.42%)
Aug 21, 2008 8.669 8.742 8.669 8.695 16,895 -0.06(-0.64%)
Aug 20, 2008 8.780 8.935 8.701 8.750 42,989 +0.02(+0.27%)
Aug 19, 2008 8.678 8.733 8.641 8.727 49,938 -0.04(-0.51%)
Aug 18, 2008 8.954 9.110 8.757 8.772 25,249 -0.13(-1.44%)
Aug 15, 2008 8.999 9.320 8.778 8.900 0 -0.06(-0.65%)
Aug 14, 2008 8.759 8.965 8.680 8.958 97,548 +0.09(+1.04%)
Aug 13, 2008 8.920 8.956 8.635 8.866 80,051 +0.00(+0.00%)
Aug 12, 2008 8.639 8.918 8.566 8.866 62,120 +0.30(+3.45%)
Aug 11, 2008 8.438 8.873 8.410 8.570 153,218 +0.03(+0.30%)
Aug 08, 2008 8.386 8.783 8.386 8.545 353,491 +0.08(+0.91%)
Aug 07, 2008 8.459 8.530 8.433 8.468 39,671 +0.03(+0.30%)
Aug 06, 2008 8.474 8.476 8.303 8.442 63,874 -0.04(-0.53%)
Aug 05, 2008 8.570 8.712 8.463 8.487 89,605 -0.03(-0.35%)
Aug 04, 2008 8.560 8.573 8.281 8.517 45,738 +0.02(+0.20%)
Aug 01, 2008 8.466 8.562 8.463 8.500 112,955 +0.02(+0.20%)
Jul 31, 2008 8.538 8.538 8.418 8.483 85,960 -0.03(-0.33%)
Jul 30, 2008 8.568 8.648 8.399 8.511 111,139 -0.00(-0.05%)
Jul 29, 2008 8.515 8.603 8.335 8.515 83,542 +0.30(+3.62%)
Jul 28, 2008 8.399 8.560 8.217 8.217 26,630 -0.31(-3.59%)
Jul 25, 2008 8.575 8.731 8.463 8.523 89,843 -0.18(-2.07%)
Jul 24, 2008 8.607 8.703 8.468 8.703 138,675 +0.17(+2.01%)
Jul 23, 2008 8.517 8.551 8.438 8.532 51,805 -0.01(-0.13%)
Jul 22, 2008 8.463 8.780 8.431 8.543 128,487 +0.02(+0.20%)
Jul 21, 2008 8.643 8.695 8.451 8.525 65,340 -0.17(-1.97%)
Jul 18, 2008 8.870 9.001 8.598 8.697 71,407 -0.26(-2.94%)
Jul 17, 2008 9.117 9.140 8.678 8.960 100,255 -0.21(-2.29%)
Jul 16, 2008 8.410 9.170 8.249 9.170 99,877 +0.86(+10.31%)
Jul 15, 2008 8.281 8.367 7.962 8.313 78,590 +0.03(+0.39%)
Jul 14, 2008 8.468 8.562 8.110 8.281 87,621 -0.08(-0.95%)
Jul 11, 2008 8.131 8.376 8.127 8.361 91,247 +0.13(+1.61%)
Jul 10, 2008 7.930 8.356 7.930 8.228 105,067 +0.20(+2.48%)
Jul 09, 2008 8.350 8.356 8.026 8.028 49,238 -0.24(-2.85%)
Jul 08, 2008 8.140 8.264 7.928 8.264 173,917 +0.14(+1.71%)
Jul 07, 2008 8.358 8.598 7.928 8.125 57,368 -0.25(-2.97%)
Jul 04, 2008 8.570 8.667 8.283 8.373 63,548 +0.00(+0.00%)
Jul 03, 2008 8.570 8.667 8.283 8.373 63,548 -0.11(-1.29%)
Jul 02, 2008 8.693 8.866 8.463 8.483 171,047 -0.26(-2.97%)
Jul 01, 2008 8.999 9.803 8.699 8.742 419,807 -0.27(-3.00%)
Jun 30, 2008 9.728 9.728 8.999 9.012 183,023 -0.70(-7.25%)
Jun 27, 2008 9.959 9.959 9.226 9.717 364,716 -0.32(-3.20%)
Jun 26, 2008 10.34 10.41 9.963 10.04 41,071 -0.30(-2.88%)
Jun 25, 2008 9.770 10.45 9.768 10.34 65,223 +0.65(+6.73%)
Jun 24, 2008 9.449 9.758 9.320 9.685 67,128 +0.07(+0.76%)
Jun 23, 2008 9.552 9.685 9.552 9.612 36,973 -0.02(-0.20%)
Jun 20, 2008 9.942 10.05 9.625 9.631 129,234 -0.38(-3.81%)
Jun 19, 2008 9.792 10.01 9.783 10.01 38,970 +0.21(+2.14%)
Jun 18, 2008 9.854 9.886 9.672 9.803 42,051 -0.11(-1.08%)
Jun 17, 2008 10.10 10.11 9.837 9.910 48,538 -0.22(-2.22%)
Jun 16, 2008 10.34 10.35 10.02 10.13 60,771 -0.27(-2.57%)
Jun 13, 2008 10.56 10.60 10.29 10.40 28,059 -0.15(-1.46%)
Jun 12, 2008 10.61 10.68 10.50 10.56 6,067 +0.05(+0.51%)
Jun 11, 2008 10.76 10.79 10.50 10.50 28,469 -0.37(-3.39%)
Jun 10, 2008 10.85 10.96 10.59 10.87 25,328 +0.14(+1.28%)
Jun 09, 2008 10.66 11.04 10.50 10.73 59,739 +0.08(+0.72%)
Jun 06, 2008 11.46 11.46 10.66 10.66 34,070 -0.91(-7.89%)
Jun 05, 2008 10.89 11.70 10.82 11.57 66,292 +0.64(+5.88%)
Jun 04, 2008 10.57 11.20 10.54 10.93 46,321 +0.38(+3.60%)
Jun 03, 2008 10.73 10.84 10.39 10.55 48,898 -0.18(-1.70%)
Jun 02, 2008 11.43 11.43 10.39 10.73 60,673 -0.74(-6.44%)
May 30, 2008 11.42 11.60 11.31 11.47 16,078 +0.07(+0.62%)
May 29, 2008 10.77 11.55 10.75 11.40 58,624 +0.59(+5.43%)
May 28, 2008 10.99 10.99 10.69 10.81 34,355 -0.18(-1.64%)
May 27, 2008 10.73 11.08 10.73 10.99 25,436 +0.13(+1.18%)
May 26, 2008 10.82 10.90 10.82 10.86 0 +0.00(+0.00%)
May 23, 2008 10.82 10.90 10.82 10.86 20,120 -0.06(-0.59%)
May 22, 2008 10.86 11.25 10.86 10.93 40,137 +0.00(+0.02%)
May 21, 2008 10.95 11.34 10.76 10.93 28,936 +0.01(+0.10%)
May 20, 2008 11.18 11.29 10.80 10.91 35,470 -0.27(-2.43%)
May 19, 2008 11.34 11.36 10.97 11.19 65,905 -0.09(-0.78%)
May 16, 2008 11.35 11.36 10.90 11.27 73,274 +0.07(+0.63%)
May 15, 2008 11.28 11.34 11.09 11.20 17,268 -0.16(-1.43%)
May 14, 2008 11.19 11.71 11.19 11.37 36,772 +0.06(+0.57%)
May 13, 2008 11.46 11.48 11.18 11.30 34,989 +0.01(+0.11%)
May 12, 2008 11.24 11.48 11.14 11.29 34,070 +0.21(+1.86%)
May 09, 2008 10.89 11.29 10.89 11.08 31,097 -0.02(-0.17%)
May 08, 2008 11.37 11.37 10.95 11.10 78,697 -0.27(-2.36%)
May 07, 2008 11.89 11.95 11.36 11.37 83,187 -0.30(-2.61%)
May 06, 2008 11.63 11.78 11.46 11.68 20,535 -0.00(-0.02%)
May 05, 2008 11.76 11.83 11.66 11.68 42,471 -0.13(-1.14%)
May 02, 2008 11.90 11.91 11.58 11.81 69,405 +0.02(+0.15%)
May 01, 2008 11.19 11.80 11.18 11.80 31,270 +0.61(+5.50%)
Apr 30, 2008 11.48 11.81 11.16 11.18 48,356 -0.29(-2.49%)
Apr 29, 2008 11.91 12.00 11.42 11.47 33,370 -0.43(-3.65%)
Apr 28, 2008 12.01 12.04 11.87 11.90 24,736 -0.10(-0.82%)
Apr 25, 2008 12.42 12.42 11.90 12.00 31,736 -0.24(-1.94%)
Apr 24, 2008 11.89 12.49 11.78 12.24 61,513 +0.38(+3.18%)
Apr 23, 2008 12.00 12.06 11.62 11.86 29,869 -0.09(-0.79%)
Apr 22, 2008 12.64 12.64 11.89 11.95 41,071 -0.70(-5.54%)
Apr 21, 2008 12.60 12.68 12.37 12.65 28,973 -0.02(-0.19%)
Apr 18, 2008 12.75 12.86 12.48 12.68 59,739 -0.03(-0.22%)
Apr 17, 2008 12.75 12.75 12.40 12.71 31,270 -0.04(-0.34%)
Apr 16, 2008 11.94 12.75 11.94 12.75 42,471 +0.84(+7.01%)
Apr 15, 2008 11.86 12.31 11.60 11.91 28,003 +0.06(+0.52%)
Apr 14, 2008 11.81 12.02 11.81 11.85 17,735 +0.01(+0.11%)
Apr 11, 2008 12.17 12.27 11.63 11.84 28,469 -0.48(-3.88%)
Apr 10, 2008 12.50 12.75 12.21 12.32 41,537 -0.21(-1.66%)
Apr 09, 2008 12.56 12.62 12.48 12.52 14,001 +0.00(+0.03%)
Apr 08, 2008 12.27 12.64 12.22 12.52 41,071 +0.23(+1.86%)
Apr 07, 2008 12.68 12.75 12.29 12.29 40,137 -0.33(-2.60%)
Apr 04, 2008 12.57 12.67 12.36 12.62 23,335 +0.07(+0.58%)
Apr 03, 2008 12.57 12.70 12.33 12.55 34,537 -0.16(-1.26%)
Apr 02, 2008 12.49 12.78 12.48 12.71 29,869 +0.19(+1.54%)
Apr 01, 2008 12.00 12.52 12.00 12.51 55,539 +0.50(+4.19%)
Mar 31, 2008 11.92 12.19 11.90 12.01 35,937 +0.14(+1.17%)
Mar 28, 2008 11.84 11.97 11.84 11.87 9,334 +0.00(+0.00%)
Mar 27, 2008 11.78 11.97 11.63 11.87 38,737 +0.11(+0.95%)
Mar 26, 2008 11.51 11.85 11.51 11.76 28,003 +0.17(+1.48%)
Mar 25, 2008 11.86 11.99 11.35 11.59 97,543 -0.22(-1.90%)
Mar 24, 2008 11.81 11.98 11.75 11.81 82,609 -0.01(-0.11%)
Mar 21, 2008 11.43 11.95 11.43 11.83 335,570 +0.00(+0.00%)
Mar 20, 2008 11.43 11.95 11.43 11.83 335,570 +0.11(+0.90%)
Mar 19, 2008 11.48 12.00 11.48 11.72 63,940 -0.04(-0.33%)
Mar 18, 2008 11.15 11.78 11.15 11.76 72,233 +0.72(+6.56%)
Mar 17, 2008 10.61 11.14 10.52 11.03 56,006 +0.32(+2.98%)
Mar 14, 2008 11.23 11.23 10.58 10.72 42,004 -0.37(-3.32%)
Mar 13, 2008 10.98 11.20 10.73 11.08 103,536 +0.20(+1.83%)
Mar 12, 2008 11.18 11.45 10.88 10.88 103,611 -0.55(-4.83%)
Mar 11, 2008 10.52 11.44 10.39 11.44 100,806 +0.92(+8.72%)
Mar 10, 2008 10.83 10.95 10.42 10.52 102,211 -0.26(-2.40%)
Mar 07, 2008 10.69 11.06 10.50 10.78 183,392 +0.19(+1.76%)
Mar 06, 2008 11.18 11.18 10.59 10.59 168,018 -0.67(-5.94%)
Mar 05, 2008 11.42 11.53 11.06 11.26 126,993 -0.16(-1.37%)
Mar 04, 2008 11.10 11.42 11.04 11.42 127,880 +0.22(+1.99%)
Mar 03, 2008 11.12 11.56 10.93 11.20 140,015 +0.16(+1.46%)
Feb 29, 2008 11.68 11.68 10.82 11.03 175,019 -0.75(-6.36%)
Feb 28, 2008 12.00 12.08 11.62 11.78 116,679 -0.11(-0.88%)
Feb 27, 2008 11.80 12.35 11.70 11.89 75,141 +0.00(+0.04%)
Feb 26, 2008 11.53 12.00 11.53 11.89 71,267 +0.32(+2.74%)
Feb 25, 2008 11.21 11.65 11.17 11.57 114,812 +0.40(+3.59%)
Feb 22, 2008 11.56 11.56 10.87 11.17 63,006 -0.39(-3.39%)
Feb 21, 2008 11.76 11.76 11.44 11.56 76,074 -0.12(-1.01%)
Feb 20, 2008 11.63 11.78 11.57 11.68 74,208 +0.11(+0.93%)
Feb 19, 2008 11.52 11.59 11.46 11.57 109,211 +0.13(+1.11%)
Feb 18, 2008 11.23 11.53 11.23 11.44 0 +0.00(+0.00%)
Feb 15, 2008 11.23 11.53 11.23 11.44 104,078 -0.09(-0.74%)
Feb 14, 2008 11.51 11.59 11.33 11.53 84,009 +0.02(+0.13%)
Feb 13, 2008 11.30 11.78 11.09 11.51 143,277 +0.31(+2.79%)
Feb 12, 2008 11.44 11.46 11.15 11.20 65,695 -0.15(-1.36%)
Feb 11, 2008 11.71 11.71 11.19 11.36 42,471 -0.09(-0.79%)
Feb 08, 2008 11.14 11.73 11.14 11.45 70,885 +0.18(+1.56%)
Feb 07, 2008 11.00 11.29 10.82 11.27 25,669 +0.39(+3.54%)
Feb 06, 2008 11.57 11.72 10.78 10.88 64,407 -0.58(-5.03%)
Feb 05, 2008 11.20 11.54 11.20 11.46 75,141 -0.05(-0.43%)
Feb 04, 2008 11.42 11.56 11.33 11.51 40,604 +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.