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 (%)
Nov 30, 2005 13.71 13.82 13.66 13.80 27,536 +0.13(+0.94%)
Nov 29, 2005 13.54 13.71 13.52 13.67 49,938 +0.13(+0.93%)
Nov 28, 2005 13.61 13.67 13.54 13.54 47,605 -0.08(-0.55%)
Nov 25, 2005 13.74 13.74 13.45 13.62 28,003 -0.07(-0.55%)
Nov 23, 2005 13.61 13.82 13.55 13.69 49,472 +0.14(+1.01%)
Nov 22, 2005 13.46 13.78 13.45 13.55 65,807 +0.08(+0.57%)
Nov 21, 2005 13.37 13.50 13.18 13.48 49,472 +0.25(+1.86%)
Nov 18, 2005 13.03 13.33 12.99 13.23 56,472 +0.23(+1.75%)
Nov 17, 2005 12.70 13.03 12.70 13.00 54,605 +0.28(+2.19%)
Nov 16, 2005 13.28 13.34 12.70 12.72 135,348 -0.49(-3.71%)
Nov 15, 2005 13.17 13.50 13.13 13.22 62,540 +0.05(+0.37%)
Nov 14, 2005 13.08 13.33 13.00 13.17 48,538 +0.14(+1.05%)
Nov 11, 2005 13.27 13.55 12.81 13.03 156,817 -0.24(-1.84%)
Nov 10, 2005 12.87 13.28 12.73 13.27 70,941 +0.52(+4.10%)
Nov 09, 2005 12.48 12.96 12.48 12.75 45,738 +0.26(+2.08%)
Nov 08, 2005 12.35 12.59 12.00 12.49 177,352 -0.09(-0.70%)
Nov 07, 2005 12.62 12.86 12.25 12.58 56,472 +0.01(+0.07%)
Nov 04, 2005 12.75 12.96 12.54 12.57 87,742 -0.12(-0.98%)
Nov 03, 2005 12.90 12.94 12.53 12.70 67,207 -0.16(-1.25%)
Nov 02, 2005 12.37 12.96 12.22 12.86 173,152 +0.37(+3.00%)
Nov 01, 2005 12.70 12.70 12.21 12.48 44,804 -0.28(-2.17%)
Oct 31, 2005 12.11 12.86 12.11 12.76 131,614 +0.55(+4.49%)
Oct 28, 2005 11.94 12.21 11.57 12.21 67,207 +0.32(+2.69%)
Oct 27, 2005 12.25 12.54 11.53 11.89 135,348 -0.41(-3.33%)
Oct 26, 2005 12.48 12.86 12.11 12.30 77,475 -0.13(-1.02%)
Oct 25, 2005 12.23 12.64 12.23 12.43 61,140 -0.02(-0.19%)
Oct 24, 2005 12.00 12.49 12.00 12.45 56,006 +0.45(+3.75%)
Oct 21, 2005 11.84 12.23 11.68 12.00 182,953 +0.16(+1.36%)
Oct 20, 2005 12.75 12.76 11.70 11.84 121,346 -0.86(-6.80%)
Oct 19, 2005 11.70 12.70 11.63 12.70 131,614 +0.96(+8.14%)
Oct 18, 2005 12.05 12.05 11.55 11.75 129,280 -0.36(-2.96%)
Oct 17, 2005 11.71 12.17 11.70 12.10 130,214 +0.45(+3.86%)
Oct 14, 2005 11.59 12.19 11.58 11.65 178,286 +0.23(+2.04%)
Oct 13, 2005 11.47 11.74 11.09 11.42 129,747 -0.10(-0.86%)
Oct 12, 2005 12.14 12.21 11.06 11.52 248,760 -0.68(-5.57%)
Oct 11, 2005 12.32 12.59 12.11 12.20 90,076 -0.02(-0.14%)
Oct 10, 2005 13.02 13.12 12.17 12.22 138,148 -0.80(-6.17%)
Oct 07, 2005 12.87 13.24 12.87 13.02 84,009 +0.17(+1.33%)
Oct 06, 2005 12.91 12.96 12.80 12.85 136,281 -0.07(-0.53%)
Oct 05, 2005 13.45 13.52 12.91 12.92 126,013 -0.59(-4.36%)
Oct 04, 2005 13.61 13.87 13.51 13.51 70,007 -0.31(-2.28%)
Oct 03, 2005 14.52 14.62 13.79 13.82 161,951 -0.75(-5.15%)
Sep 30, 2005 14.18 14.87 14.14 14.57 154,483 +0.35(+2.46%)
Sep 29, 2005 14.03 14.22 13.36 14.22 195,087 +0.08(+0.58%)
Sep 28, 2005 14.48 14.57 14.14 14.14 70,941 -0.35(-2.40%)
Sep 27, 2005 14.45 14.51 14.25 14.49 43,871 -0.02(-0.13%)
Sep 26, 2005 14.46 14.57 14.37 14.51 62,540 -0.01(-0.06%)
Sep 23, 2005 14.51 14.62 14.36 14.51 100,344 -0.06(-0.38%)
Sep 22, 2005 14.58 14.84 14.36 14.57 103,611 -0.19(-1.31%)
Sep 21, 2005 14.60 15.11 14.60 14.76 111,078 +0.25(+1.71%)
Sep 20, 2005 14.36 14.75 14.16 14.51 133,947 +0.09(+0.59%)
Sep 19, 2005 14.94 14.94 14.38 14.43 84,942 -0.46(-3.12%)
Sep 16, 2005 14.94 14.94 14.78 14.89 228,691 -0.05(-0.34%)
Sep 15, 2005 15.50 15.50 14.93 14.94 95,677 -0.66(-4.26%)
Sep 14, 2005 15.99 15.99 15.28 15.61 102,211 -0.33(-2.08%)
Sep 13, 2005 16.01 16.25 15.94 15.94 42,938 -0.06(-0.39%)
Sep 12, 2005 15.99 16.07 15.95 16.00 42,938 +0.17(+1.07%)
Sep 09, 2005 16.07 16.11 15.80 15.83 74,208 -0.18(-1.14%)
Sep 08, 2005 16.49 16.52 15.96 16.02 53,672 -0.52(-3.17%)
Sep 07, 2005 16.63 16.71 16.50 16.54 110,612 +0.06(+0.39%)
Sep 06, 2005 15.48 16.50 15.48 16.48 123,680 +1.07(+6.95%)
Sep 02, 2005 15.94 15.94 15.34 15.41 33,136 -0.48(-3.03%)
Sep 01, 2005 16.07 16.07 15.57 15.89 68,140 -0.18(-1.13%)
Aug 31, 2005 14.82 16.07 14.82 16.07 141,415 +1.31(+8.85%)
Aug 30, 2005 14.57 14.84 14.55 14.76 111,078 +0.14(+0.95%)
Aug 29, 2005 14.66 14.78 14.55 14.62 92,410 -0.19(-1.30%)
Aug 26, 2005 15.29 15.34 14.81 14.82 89,609 -0.42(-2.74%)
Aug 25, 2005 15.48 15.53 15.23 15.23 41,537 -0.30(-1.93%)
Aug 24, 2005 15.00 15.91 15.00 15.53 62,540 +0.48(+3.19%)
Aug 23, 2005 15.27 15.64 15.00 15.05 94,276 -0.26(-1.72%)
Aug 22, 2005 14.86 15.42 14.57 15.32 119,946 +0.35(+2.32%)
Aug 19, 2005 14.54 15.19 14.41 14.97 155,883 +0.31(+2.15%)
Aug 18, 2005 15.04 15.04 14.44 14.66 255,294 -0.51(-3.39%)
Aug 17, 2005 15.20 15.43 15.11 15.17 81,208 -0.11(-0.70%)
Aug 16, 2005 15.53 15.59 15.24 15.28 114,345 -0.35(-2.26%)
Aug 15, 2005 15.75 15.78 15.18 15.63 168,485 -0.28(-1.75%)
Aug 12, 2005 16.70 16.77 15.73 15.91 157,750 -0.82(-4.91%)
Aug 11, 2005 16.38 16.74 16.38 16.73 69,540 +0.19(+1.14%)
Aug 10, 2005 16.32 16.77 16.28 16.54 148,416 +0.26(+1.58%)
Aug 09, 2005 16.50 16.67 16.18 16.28 320,635 -0.48(-2.89%)
Aug 08, 2005 17.71 17.78 16.55 16.77 584,330 -1.18(-6.56%)
Aug 05, 2005 18.47 18.47 17.69 17.94 177,352 -0.53(-2.86%)
Aug 04, 2005 18.43 18.53 18.02 18.47 136,748 +0.08(+0.42%)
Aug 03, 2005 18.58 18.69 18.39 18.40 108,745 -0.28(-1.48%)
Aug 02, 2005 18.86 18.86 18.43 18.67 73,741 -0.12(-0.63%)
Aug 01, 2005 19.13 19.24 18.75 18.79 91,943 -0.28(-1.46%)
Jul 29, 2005 18.79 19.07 18.43 19.07 124,146 +0.23(+1.22%)
Jul 28, 2005 18.51 18.96 18.51 18.84 120,879 +0.34(+1.84%)
Jul 27, 2005 18.56 18.70 18.42 18.50 90,543 +0.12(+0.65%)
Jul 26, 2005 18.16 18.54 18.16 18.38 81,208 +0.01(+0.03%)
Jul 25, 2005 18.85 19.11 18.37 18.37 127,880 -0.32(-1.71%)
Jul 22, 2005 18.05 18.78 18.05 18.69 126,947 +0.43(+2.33%)
Jul 21, 2005 18.43 18.48 17.93 18.27 96,143 -0.27(-1.43%)
Jul 20, 2005 18.50 18.64 18.27 18.53 157,750 +0.08(+0.45%)
Jul 19, 2005 18.11 18.56 18.11 18.45 105,944 +0.34(+1.89%)
Jul 18, 2005 18.27 18.47 17.73 18.11 149,349 -0.16(-0.88%)
Jul 15, 2005 18.00 18.37 17.66 18.27 215,156 +0.05(+0.29%)
Jul 14, 2005 18.96 19.25 17.97 18.21 332,302 -0.75(-3.94%)
Jul 13, 2005 19.12 19.18 18.84 18.96 69,540 -0.05(-0.28%)
Jul 12, 2005 18.80 19.34 18.64 19.01 185,286 +0.16(+0.84%)
Jul 11, 2005 18.91 18.96 18.81 18.86 162,884 +0.11(+0.57%)
Jul 08, 2005 18.81 18.86 18.43 18.75 181,086 -0.06(-0.34%)
Jul 07, 2005 18.53 18.90 18.37 18.81 152,616 +0.15(+0.80%)
Jul 06, 2005 18.76 18.80 18.46 18.66 138,615 -0.15(-0.80%)
Jul 05, 2005 18.60 19.07 18.55 18.81 172,218 +0.35(+1.89%)
Jul 01, 2005 18.53 18.53 18.21 18.46 94,276 +0.04(+0.20%)
Jun 30, 2005 18.05 18.64 17.87 18.43 298,699 +0.32(+1.78%)
Jun 29, 2005 17.46 18.16 17.46 18.11 313,634 +0.63(+3.63%)
Jun 28, 2005 16.38 17.49 16.38 17.47 331,836 +1.14(+7.01%)
Jun 27, 2005 16.18 16.50 16.04 16.33 83,075 +0.04(+0.26%)
Jun 24, 2005 15.76 16.28 15.58 16.28 214,223 +0.52(+3.32%)
Jun 23, 2005 16.28 16.57 15.71 15.76 108,278 -0.31(-1.92%)
Jun 22, 2005 15.92 16.14 15.35 16.07 77,475 +0.20(+1.24%)
Jun 21, 2005 15.93 16.07 15.86 15.87 158,217 -0.11(-0.70%)
Jun 20, 2005 15.87 16.12 15.78 15.98 69,074 +0.07(+0.42%)
Jun 17, 2005 16.02 16.14 15.75 15.92 151,683 -0.26(-1.62%)
Jun 16, 2005 16.28 16.28 16.02 16.18 101,744 -0.21(-1.28%)
Jun 15, 2005 16.07 16.39 15.75 16.39 129,280 +0.38(+2.40%)
Jun 14, 2005 15.46 16.02 15.42 16.01 106,878 +0.47(+3.03%)
Jun 13, 2005 15.71 15.82 15.27 15.53 172,218 -0.28(-1.77%)
Jun 10, 2005 15.86 15.99 15.79 15.81 99,877 +0.01(+0.08%)
Jun 09, 2005 15.16 15.91 15.05 15.80 204,422 +0.44(+2.86%)
Jun 08, 2005 16.33 16.37 15.27 15.36 269,296 -1.18(-7.12%)
Jun 07, 2005 16.78 16.82 16.52 16.54 86,809 -0.16(-0.96%)
Jun 06, 2005 16.58 16.74 16.53 16.70 112,945 +0.20(+1.23%)
Jun 03, 2005 16.50 16.68 16.34 16.50 139,081 +0.00(+0.01%)
Jun 02, 2005 16.07 16.53 16.02 16.50 125,080 +0.38(+2.38%)
Jun 01, 2005 16.39 16.39 16.05 16.11 198,355 -0.33(-2.02%)
May 31, 2005 15.60 16.56 15.52 16.44 247,360 +0.79(+5.02%)
May 27, 2005 15.75 16.07 15.63 15.66 111,545 -0.16(-1.00%)
May 26, 2005 15.18 15.96 15.18 15.82 247,360 +0.58(+3.83%)
May 25, 2005 15.46 15.69 15.18 15.23 339,303 -0.44(-2.80%)
May 24, 2005 16.99 16.99 15.53 15.67 700,543 -1.32(-7.76%)
May 23, 2005 16.28 17.00 16.28 16.99 563,328 +0.74(+4.56%)
May 20, 2005 15.86 16.28 15.86 16.25 284,231 +0.30(+1.87%)
May 19, 2005 15.68 15.95 15.66 15.95 185,286 +0.29(+1.86%)
May 18, 2005 15.22 15.67 15.20 15.66 480,719 +0.53(+3.53%)
May 17, 2005 15.05 15.13 14.76 15.13 142,348 +0.02(+0.14%)
May 16, 2005 14.57 15.18 14.57 15.11 197,888 +0.59(+4.09%)
May 13, 2005 14.55 14.68 14.44 14.51 79,342 +0.00(+0.03%)
May 12, 2005 14.53 14.60 14.36 14.51 99,877 +0.00(+0.03%)
May 11, 2005 14.53 14.58 14.38 14.50 67,674 -0.02(-0.16%)
May 10, 2005 14.49 14.66 14.27 14.53 226,358 -0.14(-0.95%)
May 09, 2005 14.29 14.67 14.03 14.67 240,359 +0.48(+3.41%)
May 06, 2005 13.27 14.18 13.27 14.18 278,163 +0.93(+7.03%)
May 05, 2005 13.12 13.25 13.06 13.25 57,872 +0.15(+1.13%)
May 04, 2005 12.98 13.16 12.98 13.10 35,003 +0.16(+1.24%)
May 03, 2005 13.16 13.25 12.83 12.94 39,204 -0.21(-1.63%)
May 02, 2005 13.13 13.16 12.80 13.16 59,273 +0.07(+0.57%)
Apr 29, 2005 13.18 13.23 13.02 13.08 71,874 -0.04(-0.33%)
Apr 28, 2005 13.07 13.25 13.03 13.12 50,405 -0.03(-0.23%)
Apr 27, 2005 13.07 13.36 12.96 13.15 77,941 +0.05(+0.36%)
Apr 26, 2005 12.97 13.14 12.97 13.11 73,274 +0.06(+0.44%)
Apr 25, 2005 12.88 13.22 12.79 13.05 91,009 +0.17(+1.33%)
Apr 22, 2005 12.99 13.11 12.74 12.88 126,013 -0.12(-0.89%)
Apr 21, 2005 12.86 13.14 12.86 12.99 158,684 +0.14(+1.07%)
Apr 20, 2005 12.83 12.87 12.53 12.86 116,212 +0.06(+0.50%)
Apr 19, 2005 12.58 12.90 12.58 12.79 235,692 +0.21(+1.70%)
Apr 18, 2005 12.30 12.58 12.27 12.58 529,724 +0.31(+2.55%)
Apr 15, 2005 12.41 12.41 12.25 12.26 110,145 -0.14(-1.14%)
Apr 14, 2005 12.55 12.57 12.37 12.41 61,140 -0.17(-1.36%)
Apr 13, 2005 12.65 12.66 12.54 12.58 34,070 -0.08(-0.59%)
Apr 12, 2005 12.48 12.65 12.29 12.65 111,078 +0.05(+0.43%)
Apr 11, 2005 12.60 12.75 12.55 12.60 46,205 -0.00(-0.02%)
Apr 08, 2005 12.82 12.83 12.60 12.60 49,472 -0.22(-1.74%)
Apr 07, 2005 12.75 12.82 12.70 12.82 36,403 +0.13(+1.01%)
Apr 06, 2005 12.81 12.81 12.58 12.70 100,344 -0.03(-0.25%)
Apr 05, 2005 12.49 12.76 12.44 12.73 90,543 +0.27(+2.17%)
Apr 04, 2005 12.27 12.46 12.27 12.46 31,270 +0.31(+2.59%)
Apr 01, 2005 12.26 12.29 12.14 12.14 83,075 -0.12(-0.98%)
Mar 31, 2005 12.16 12.26 12.11 12.26 184,353 +0.18(+1.47%)
Mar 30, 2005 11.65 12.08 11.57 12.08 71,874 +0.30(+2.56%)
Mar 29, 2005 11.67 11.78 11.62 11.78 65,340 +0.12(+0.99%)
Mar 28, 2005 11.57 11.68 11.52 11.67 110,612 +0.09(+0.81%)
Mar 24, 2005 11.73 11.76 11.57 11.57 96,610 -0.21(-1.80%)
Mar 23, 2005 11.82 11.89 11.78 11.78 250,627 -0.11(-0.90%)
Mar 22, 2005 11.93 11.93 11.82 11.89 92,410 -0.04(-0.31%)
Mar 21, 2005 11.83 11.93 11.80 11.93 90,543 +0.05(+0.38%)
Mar 18, 2005 11.84 11.88 11.76 11.88 123,213 +0.10(+0.84%)
Mar 17, 2005 11.61 11.78 11.61 11.78 49,472 +0.12(+1.01%)
Mar 16, 2005 11.62 11.78 11.62 11.67 79,808 -0.12(-1.02%)
Mar 15, 2005 11.76 11.87 11.73 11.79 140,482 +0.02(+0.20%)
Mar 14, 2005 11.25 11.76 11.25 11.76 98,944 +0.59(+5.27%)
Mar 11, 2005 11.09 11.19 10.95 11.17 102,677 +0.14(+1.28%)
Mar 10, 2005 10.47 11.12 10.47 11.03 111,078 +0.56(+5.38%)
Mar 09, 2005 10.72 10.72 10.42 10.47 45,738 -0.25(-2.30%)
Mar 08, 2005 10.90 11.30 10.72 10.72 109,678 -0.05(-0.48%)
Mar 07, 2005 10.25 10.77 10.25 10.77 282,364 +0.47(+4.56%)
Mar 04, 2005 10.23 10.32 10.21 10.30 134,881 +0.01(+0.12%)
Mar 03, 2005 9.824 10.45 9.824 10.28 119,946 +0.46(+4.69%)
Mar 02, 2005 9.695 9.854 9.642 9.824 44,804 +0.13(+1.33%)
Mar 01, 2005 9.492 9.695 9.492 9.695 32,203 +0.26(+2.72%)
Feb 28, 2005 9.706 9.706 9.342 9.438 18,668 -0.27(-2.76%)
Feb 25, 2005 9.385 9.738 9.385 9.706 47,138 +0.36(+3.83%)
Feb 24, 2005 8.813 9.348 8.813 9.348 132,547 +0.48(+5.44%)
Feb 23, 2005 8.995 9.025 8.678 8.866 59,273 -0.09(-0.96%)
Feb 22, 2005 9.145 9.237 8.723 8.952 98,477 -0.30(-3.29%)
Feb 18, 2005 9.464 9.492 9.245 9.256 35,937 -0.21(-2.26%)
Feb 17, 2005 9.599 9.620 9.374 9.470 68,140 -0.17(-1.78%)
Feb 16, 2005 9.618 9.642 9.556 9.642 15,868 +0.02(+0.25%)
Feb 15, 2005 9.800 9.800 9.610 9.618 28,003 -0.18(-1.86%)
Feb 14, 2005 9.803 9.854 9.751 9.800 15,401 -0.00(-0.02%)
Feb 11, 2005 9.877 9.877 9.800 9.803 15,868 -0.03(-0.31%)
Feb 10, 2005 9.695 9.835 9.674 9.832 33,603 +0.14(+1.41%)
Feb 09, 2005 10.26 10.26 9.642 9.695 42,938 -0.53(-5.22%)
Feb 08, 2005 10.03 10.26 9.993 10.23 26,136 +0.20(+2.01%)
Feb 07, 2005 9.903 10.06 9.818 10.03 20,068 +0.11(+1.15%)
Feb 04, 2005 9.910 9.946 9.856 9.914 40,137 +0.03(+0.26%)
Feb 03, 2005 10.11 10.11 9.792 9.888 23,802 -0.27(-2.68%)
Feb 02, 2005 10.33 10.33 10.10 10.16 63,006 -0.15(-1.41%)
Feb 01, 2005 10.02 10.32 10.01 10.31 81,675 +0.40(+4.00%)
Jan 31, 2005 9.545 9.910 9.545 9.910 63,006 +0.37(+3.93%)
Jan 28, 2005 9.455 9.535 9.395 9.535 25,669 +0.11(+1.21%)
Jan 27, 2005 9.312 9.481 9.312 9.421 28,936 +0.15(+1.64%)
Jan 26, 2005 9.053 9.320 9.053 9.269 25,669 +0.20(+2.22%)
Jan 25, 2005 8.999 9.160 8.999 9.068 28,936 +0.10(+1.12%)
Jan 24, 2005 9.031 9.031 8.967 8.967 27,069 -0.12(-1.30%)
Jan 21, 2005 8.999 9.149 8.999 9.085 11,201 +0.06(+0.71%)
Jan 20, 2005 9.074 9.106 8.971 9.020 61,140 -0.05(-0.59%)
Jan 19, 2005 9.128 9.149 9.053 9.074 45,738 -0.03(-0.28%)
Jan 18, 2005 8.870 9.100 8.825 9.100 60,206 +0.25(+2.83%)
Jan 14, 2005 8.828 8.868 8.800 8.849 49,472 +0.00(+0.00%)
Jan 13, 2005 8.828 8.849 8.817 8.849 38,270 +0.03(+0.39%)
Jan 12, 2005 8.731 8.815 8.624 8.815 61,140 +0.06(+0.71%)
Jan 11, 2005 8.763 8.785 8.678 8.753 34,537 +0.02(+0.25%)
Jan 10, 2005 8.699 8.778 8.678 8.731 33,603 +0.06(+0.72%)
Jan 07, 2005 8.538 8.710 8.528 8.669 70,474 +0.13(+1.53%)
Jan 06, 2005 8.410 8.545 8.399 8.538 47,138 +0.07(+0.89%)
Jan 05, 2005 8.720 8.720 8.463 8.463 54,605 -0.28(-3.16%)
Jan 04, 2005 8.999 9.053 8.678 8.740 30,803 -0.30(-3.34%)
Jan 03, 2005 9.267 9.267 8.978 9.042 25,669 -0.17(-1.86%)
Dec 31, 2004 9.181 9.224 9.063 9.213 17,735 -0.02(-0.16%)
Dec 30, 2004 9.213 9.243 8.999 9.228 26,602 -0.04(-0.42%)
Dec 29, 2004 9.267 9.267 9.213 9.267 21,935 +0.00(+0.00%)
Dec 28, 2004 9.245 9.320 9.224 9.267 33,136 +0.03(+0.35%)
Dec 27, 2004 9.278 9.278 9.213 9.235 38,737 +0.06(+0.70%)
Dec 23, 2004 9.185 9.267 9.117 9.170 37,337 -0.10(-1.04%)
Dec 22, 2004 8.978 9.320 8.978 9.267 24,736 +0.34(+3.84%)
Dec 21, 2004 8.828 8.956 8.828 8.924 16,801 +0.11(+1.22%)
Dec 20, 2004 8.892 8.892 8.817 8.817 4,200 -0.07(-0.84%)
Dec 17, 2004 8.890 8.956 8.828 8.892 18,668 +0.00(+0.02%)
Dec 16, 2004 8.838 8.896 8.806 8.890 12,601 +0.03(+0.34%)
Dec 15, 2004 8.806 8.864 8.763 8.860 73,741 +0.02(+0.22%)
Dec 14, 2004 8.945 8.945 8.806 8.840 43,871 -0.10(-1.13%)
Dec 13, 2004 8.945 8.945 8.898 8.941 34,537 -0.00(-0.05%)
Dec 10, 2004 8.956 8.973 8.918 8.945 8,867 -0.05(-0.60%)
Dec 09, 2004 8.785 9.025 8.763 8.999 22,869 +0.16(+1.84%)
Dec 08, 2004 8.669 8.836 8.570 8.836 47,605 +0.17(+1.93%)
Dec 07, 2004 8.828 8.877 8.667 8.669 26,136 -0.13(-1.53%)
Dec 06, 2004 8.913 8.945 8.635 8.804 37,337 -0.14(-1.58%)
Dec 03, 2004 8.806 9.053 8.785 8.945 34,537 +0.09(+0.97%)
Dec 02, 2004 8.892 8.945 8.785 8.860 23,802 +0.07(+0.85%)
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.