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: 4:10 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 (%)
Jul 29, 2005 18.81 19.09 18.45 19.09 124,016 +0.23(+1.22%)
Jul 28, 2005 18.53 18.98 18.53 18.86 120,753 +0.34(+1.84%)
Jul 27, 2005 18.58 18.72 18.44 18.52 90,448 +0.12(+0.65%)
Jul 26, 2005 18.18 18.56 18.18 18.40 81,123 +0.01(+0.03%)
Jul 25, 2005 18.87 19.13 18.39 18.39 127,746 -0.32(-1.71%)
Jul 22, 2005 18.07 18.80 18.07 18.71 126,814 +0.43(+2.33%)
Jul 21, 2005 18.45 18.50 17.94 18.29 96,043 -0.27(-1.43%)
Jul 20, 2005 18.52 18.66 18.29 18.55 157,585 +0.08(+0.45%)
Jul 19, 2005 18.12 18.57 18.12 18.47 105,833 +0.34(+1.89%)
Jul 18, 2005 18.29 18.48 17.75 18.12 149,193 -0.16(-0.88%)
Jul 15, 2005 18.02 18.39 17.67 18.29 214,931 +0.05(+0.29%)
Jul 14, 2005 18.98 19.27 17.98 18.23 331,954 -0.75(-3.94%)
Jul 13, 2005 19.14 19.20 18.86 18.98 69,468 -0.05(-0.28%)
Jul 12, 2005 18.82 19.36 18.66 19.03 185,092 +0.16(+0.84%)
Jul 11, 2005 18.93 18.98 18.83 18.87 162,713 +0.11(+0.57%)
Jul 08, 2005 18.83 18.87 18.45 18.77 180,896 -0.06(-0.34%)
Jul 07, 2005 18.55 18.92 18.39 18.83 152,456 +0.15(+0.80%)
Jul 06, 2005 18.78 18.82 18.48 18.68 138,469 -0.15(-0.80%)
Jul 05, 2005 18.62 19.09 18.57 18.83 172,038 +0.35(+1.89%)
Jul 01, 2005 18.55 18.55 18.23 18.48 94,178 +0.04(+0.20%)
Jun 30, 2005 18.07 18.66 17.89 18.45 298,386 +0.32(+1.77%)
Jun 29, 2005 17.48 18.18 17.48 18.12 313,305 +0.63(+3.63%)
Jun 28, 2005 16.40 17.51 16.40 17.49 331,488 +1.15(+7.01%)
Jun 27, 2005 16.19 16.52 16.05 16.34 82,988 +0.04(+0.26%)
Jun 24, 2005 15.78 16.30 15.59 16.30 213,998 +0.52(+3.32%)
Jun 23, 2005 16.30 16.59 15.72 15.78 108,165 -0.31(-1.92%)
Jun 22, 2005 15.94 16.16 15.36 16.09 77,393 +0.20(+1.24%)
Jun 21, 2005 15.95 16.09 15.87 15.89 158,051 -0.11(-0.70%)
Jun 20, 2005 15.89 16.14 15.80 16.00 69,001 +0.07(+0.42%)
Jun 17, 2005 16.03 16.16 15.76 15.93 151,524 -0.26(-1.62%)
Jun 16, 2005 16.30 16.30 16.03 16.20 101,637 -0.21(-1.28%)
Jun 15, 2005 16.09 16.41 15.76 16.41 129,145 +0.38(+2.40%)
Jun 14, 2005 15.48 16.03 15.43 16.02 106,766 +0.47(+3.03%)
Jun 13, 2005 15.72 15.83 15.28 15.55 172,038 -0.28(-1.77%)
Jun 10, 2005 15.87 16.01 15.81 15.83 99,772 +0.01(+0.08%)
Jun 09, 2005 15.18 15.93 15.07 15.82 204,208 +0.44(+2.86%)
Jun 08, 2005 16.34 16.39 15.28 15.38 269,013 -1.18(-7.12%)
Jun 07, 2005 16.79 16.84 16.54 16.56 86,718 -0.16(-0.96%)
Jun 06, 2005 16.60 16.76 16.55 16.72 112,827 +0.20(+1.23%)
Jun 03, 2005 16.51 16.70 16.35 16.52 138,936 +0.00(+0.01%)
Jun 02, 2005 16.09 16.55 16.04 16.51 124,949 +0.38(+2.38%)
Jun 01, 2005 16.41 16.41 16.07 16.13 198,147 -0.33(-2.02%)
May 31, 2005 15.62 16.58 15.54 16.46 247,101 +0.79(+5.02%)
May 27, 2005 15.76 16.09 15.65 15.67 111,428 -0.16(-1.00%)
May 26, 2005 15.20 15.98 15.20 15.83 247,101 +0.58(+3.83%)
May 25, 2005 15.48 15.70 15.20 15.25 338,948 -0.44(-2.80%)
May 24, 2005 17.01 17.01 15.55 15.69 699,809 -1.32(-7.76%)
May 23, 2005 16.30 17.02 16.30 17.01 562,738 +0.74(+4.56%)
May 20, 2005 15.87 16.30 15.87 16.27 283,933 +0.30(+1.87%)
May 19, 2005 15.70 15.97 15.68 15.97 185,092 +0.29(+1.86%)
May 18, 2005 15.24 15.69 15.21 15.68 480,215 +0.53(+3.53%)
May 17, 2005 15.07 15.14 14.78 15.14 142,199 +0.02(+0.14%)
May 16, 2005 14.59 15.20 14.59 15.12 197,680 +0.59(+4.09%)
May 13, 2005 14.56 14.69 14.46 14.53 79,258 +0.00(+0.03%)
May 12, 2005 14.54 14.61 14.37 14.52 99,772 +0.00(+0.03%)
May 11, 2005 14.54 14.60 14.39 14.52 67,603 -0.02(-0.16%)
May 10, 2005 14.51 14.67 14.28 14.54 226,120 -0.14(-0.95%)
May 09, 2005 14.30 14.68 14.05 14.68 240,107 +0.48(+3.41%)
May 06, 2005 13.29 14.20 13.29 14.20 277,872 +0.93(+7.03%)
May 05, 2005 13.14 13.26 13.07 13.26 57,812 +0.15(+1.13%)
May 04, 2005 13.00 13.18 13.00 13.12 34,967 +0.16(+1.24%)
May 03, 2005 13.17 13.27 12.85 12.96 39,163 -0.21(-1.63%)
May 02, 2005 13.15 13.17 12.82 13.17 59,211 +0.08(+0.57%)
Apr 29, 2005 13.19 13.24 13.03 13.09 71,799 -0.04(-0.33%)
Apr 28, 2005 13.08 13.27 13.04 13.14 50,352 -0.03(-0.23%)
Apr 27, 2005 13.08 13.37 12.98 13.17 77,860 +0.05(+0.36%)
Apr 26, 2005 12.99 13.15 12.99 13.12 73,197 +0.06(+0.44%)
Apr 25, 2005 12.89 13.24 12.80 13.06 90,914 +0.17(+1.33%)
Apr 22, 2005 13.01 13.13 12.76 12.89 125,881 -0.12(-0.89%)
Apr 21, 2005 12.87 13.15 12.87 13.01 158,517 +0.14(+1.07%)
Apr 20, 2005 12.85 12.88 12.55 12.87 116,090 +0.06(+0.50%)
Apr 19, 2005 12.59 12.91 12.59 12.80 235,445 +0.21(+1.70%)
Apr 18, 2005 12.31 12.59 12.28 12.59 529,169 +0.31(+2.55%)
Apr 15, 2005 12.42 12.43 12.26 12.28 110,029 -0.14(-1.14%)
Apr 14, 2005 12.56 12.58 12.39 12.42 61,075 -0.17(-1.36%)
Apr 13, 2005 12.67 12.68 12.56 12.59 34,034 -0.08(-0.59%)
Apr 12, 2005 12.49 12.67 12.30 12.67 110,962 +0.05(+0.43%)
Apr 11, 2005 12.61 12.76 12.56 12.61 46,156 -0.00(-0.02%)
Apr 08, 2005 12.84 12.85 12.61 12.61 49,420 -0.22(-1.74%)
Apr 07, 2005 12.76 12.84 12.71 12.84 36,365 +0.13(+1.01%)
Apr 06, 2005 12.83 12.83 12.59 12.71 100,239 -0.03(-0.25%)
Apr 05, 2005 12.50 12.78 12.45 12.74 90,448 +0.27(+2.17%)
Apr 04, 2005 12.28 12.47 12.28 12.47 31,237 +0.32(+2.59%)
Apr 01, 2005 12.28 12.31 12.15 12.15 82,988 -0.12(-0.98%)
Mar 31, 2005 12.17 12.28 12.12 12.28 184,160 +0.18(+1.47%)
Mar 30, 2005 11.66 12.10 11.58 12.10 71,799 +0.30(+2.56%)
Mar 29, 2005 11.68 11.79 11.63 11.79 65,272 +0.12(+0.99%)
Mar 28, 2005 11.58 11.69 11.53 11.68 110,496 +0.09(+0.81%)
Mar 24, 2005 11.74 11.77 11.58 11.58 96,509 -0.21(-1.80%)
Mar 23, 2005 11.83 11.90 11.80 11.80 250,364 -0.11(-0.90%)
Mar 22, 2005 11.94 11.94 11.83 11.90 92,313 -0.04(-0.31%)
Mar 21, 2005 11.84 11.94 11.81 11.94 90,448 +0.05(+0.38%)
Mar 18, 2005 11.85 11.90 11.78 11.90 123,084 +0.10(+0.84%)
Mar 17, 2005 11.63 11.80 11.63 11.80 49,420 +0.12(+1.01%)
Mar 16, 2005 11.64 11.79 11.64 11.68 79,725 -0.12(-1.02%)
Mar 15, 2005 11.78 11.88 11.74 11.80 140,334 +0.02(+0.20%)
Mar 14, 2005 11.26 11.78 11.26 11.78 98,840 +0.59(+5.27%)
Mar 11, 2005 11.10 11.20 10.96 11.19 102,570 +0.14(+1.28%)
Mar 10, 2005 10.48 11.13 10.48 11.04 110,962 +0.56(+5.38%)
Mar 09, 2005 10.73 10.73 10.43 10.48 45,690 -0.25(-2.30%)
Mar 08, 2005 10.91 11.31 10.73 10.73 109,563 -0.05(-0.48%)
Mar 07, 2005 10.26 10.78 10.26 10.78 282,068 +0.47(+4.56%)
Mar 04, 2005 10.24 10.33 10.22 10.31 134,740 +0.01(+0.12%)
Mar 03, 2005 9.834 10.46 9.834 10.30 119,820 +0.46(+4.69%)
Mar 02, 2005 9.706 9.864 9.652 9.834 44,757 +0.13(+1.33%)
Mar 01, 2005 9.502 9.706 9.502 9.706 32,169 +0.26(+2.72%)
Feb 28, 2005 9.716 9.716 9.352 9.448 18,649 -0.27(-2.76%)
Feb 25, 2005 9.395 9.748 9.395 9.716 47,089 +0.36(+3.83%)
Feb 24, 2005 8.822 9.358 8.822 9.358 132,408 +0.48(+5.44%)
Feb 23, 2005 9.004 9.034 8.687 8.875 59,211 -0.09(-0.96%)
Feb 22, 2005 9.154 9.247 8.732 8.961 98,374 -0.30(-3.29%)
Feb 18, 2005 9.474 9.502 9.255 9.266 35,899 -0.21(-2.26%)
Feb 17, 2005 9.609 9.630 9.384 9.480 68,069 -0.17(-1.78%)
Feb 16, 2005 9.628 9.652 9.566 9.652 15,851 +0.02(+0.25%)
Feb 15, 2005 9.811 9.811 9.620 9.628 27,973 -0.18(-1.86%)
Feb 14, 2005 9.813 9.864 9.761 9.811 15,385 -0.00(-0.02%)
Feb 11, 2005 9.888 9.888 9.811 9.813 15,851 -0.03(-0.31%)
Feb 10, 2005 9.706 9.845 9.684 9.843 33,568 +0.14(+1.41%)
Feb 09, 2005 10.27 10.27 9.652 9.706 42,893 -0.53(-5.22%)
Feb 08, 2005 10.04 10.27 10.00 10.24 26,108 +0.20(+2.01%)
Feb 07, 2005 9.914 10.07 9.828 10.04 20,047 +0.11(+1.15%)
Feb 04, 2005 9.920 9.956 9.866 9.924 40,095 +0.03(+0.26%)
Feb 03, 2005 10.12 10.12 9.802 9.899 23,777 -0.27(-2.68%)
Feb 02, 2005 10.34 10.34 10.11 10.17 62,940 -0.15(-1.41%)
Feb 01, 2005 10.03 10.33 10.02 10.32 81,590 +0.40(+4.00%)
Jan 31, 2005 9.555 9.920 9.555 9.920 62,940 +0.38(+3.93%)
Jan 28, 2005 9.465 9.545 9.405 9.545 25,642 +0.11(+1.21%)
Jan 27, 2005 9.322 9.491 9.322 9.431 28,906 +0.15(+1.64%)
Jan 26, 2005 9.062 9.330 9.062 9.279 25,642 +0.20(+2.22%)
Jan 25, 2005 9.008 9.169 9.008 9.077 28,906 +0.10(+1.12%)
Jan 24, 2005 9.041 9.041 8.976 8.976 27,041 -0.12(-1.30%)
Jan 21, 2005 9.008 9.159 9.008 9.094 11,189 +0.06(+0.71%)
Jan 20, 2005 9.084 9.116 8.981 9.030 61,075 -0.05(-0.59%)
Jan 19, 2005 9.137 9.159 9.062 9.084 45,690 -0.03(-0.28%)
Jan 18, 2005 8.880 9.109 8.835 9.109 60,143 +0.25(+2.83%)
Jan 14, 2005 8.837 8.878 8.809 8.858 49,420 +0.00(+0.00%)
Jan 13, 2005 8.837 8.858 8.826 8.858 38,230 +0.03(+0.39%)
Jan 12, 2005 8.740 8.824 8.633 8.824 61,075 +0.06(+0.71%)
Jan 11, 2005 8.773 8.794 8.687 8.762 34,500 +0.02(+0.25%)
Jan 10, 2005 8.708 8.788 8.687 8.740 33,568 +0.06(+0.72%)
Jan 07, 2005 8.547 8.719 8.537 8.678 70,400 +0.13(+1.53%)
Jan 06, 2005 8.419 8.554 8.408 8.547 47,089 +0.08(+0.89%)
Jan 05, 2005 8.730 8.730 8.472 8.472 54,548 -0.28(-3.16%)
Jan 04, 2005 9.008 9.062 8.687 8.749 30,771 -0.30(-3.34%)
Jan 03, 2005 9.277 9.277 8.987 9.051 25,642 -0.17(-1.86%)
Dec 31, 2004 9.191 9.234 9.073 9.223 17,716 -0.02(-0.16%)
Dec 30, 2004 9.223 9.253 9.008 9.238 26,575 -0.04(-0.42%)
Dec 29, 2004 9.277 9.277 9.223 9.277 21,912 +0.00(+0.00%)
Dec 28, 2004 9.255 9.330 9.234 9.277 33,102 +0.03(+0.35%)
Dec 27, 2004 9.287 9.287 9.223 9.244 38,696 +0.06(+0.70%)
Dec 23, 2004 9.195 9.277 9.126 9.180 37,298 -0.10(-1.04%)
Dec 22, 2004 8.987 9.330 8.987 9.277 24,710 +0.34(+3.84%)
Dec 21, 2004 8.837 8.966 8.837 8.933 16,784 +0.11(+1.22%)
Dec 20, 2004 8.901 8.901 8.826 8.826 4,196 -0.08(-0.84%)
Dec 17, 2004 8.899 8.966 8.837 8.901 18,649 +0.00(+0.02%)
Dec 16, 2004 8.848 8.905 8.815 8.899 12,588 +0.03(+0.34%)
Dec 15, 2004 8.815 8.873 8.773 8.869 73,664 +0.02(+0.22%)
Dec 14, 2004 8.955 8.955 8.815 8.850 43,825 -0.10(-1.13%)
Dec 13, 2004 8.955 8.955 8.908 8.951 34,500 -0.00(-0.05%)
Dec 10, 2004 8.966 8.983 8.927 8.955 8,858 -0.05(-0.60%)
Dec 09, 2004 8.794 9.034 8.773 9.008 22,845 +0.16(+1.84%)
Dec 08, 2004 8.678 8.845 8.579 8.845 47,555 +0.17(+1.93%)
Dec 07, 2004 8.837 8.886 8.676 8.678 26,108 -0.14(-1.53%)
Dec 06, 2004 8.923 8.955 8.644 8.813 37,298 -0.14(-1.58%)
Dec 03, 2004 8.815 9.062 8.794 8.955 34,500 +0.09(+0.97%)
Dec 02, 2004 8.901 8.955 8.794 8.869 23,777 +0.08(+0.85%)
Dec 01, 2004 8.620 8.858 8.620 8.794 67,603 +0.19(+2.19%)
Nov 30, 2004 8.569 8.631 8.547 8.605 34,034 +0.04(+0.43%)
Nov 29, 2004 8.408 8.569 8.376 8.569 26,108 +0.15(+1.78%)
Nov 26, 2004 8.419 8.419 8.365 8.419 2,331 +0.02(+0.26%)
Nov 24, 2004 8.419 8.513 8.376 8.397 17,716 +0.03(+0.38%)
Nov 23, 2004 8.290 8.365 8.151 8.365 29,372 +0.03(+0.39%)
Nov 22, 2004 8.470 8.470 8.311 8.333 27,507 -0.14(-1.62%)
Nov 19, 2004 8.507 8.605 8.451 8.470 33,102 -0.04(-0.43%)
Nov 18, 2004 8.451 8.532 8.451 8.507 31,703 +0.09(+1.07%)
Nov 17, 2004 8.151 8.462 8.151 8.416 15,851 +0.25(+3.10%)
Nov 16, 2004 8.472 8.472 8.161 8.163 21,912 -0.34(-4.01%)
Nov 15, 2004 8.429 8.526 8.365 8.504 14,453 +0.03(+0.38%)
Nov 12, 2004 8.419 8.537 8.365 8.472 30,304 +0.09(+1.02%)
Nov 11, 2004 8.226 8.386 8.217 8.386 29,372 +0.15(+1.82%)
Nov 10, 2004 8.183 8.236 8.151 8.236 29,838 +0.09(+1.05%)
Nov 09, 2004 8.118 8.187 8.118 8.151 22,845 -0.01(-0.13%)
Nov 08, 2004 7.990 8.204 7.979 8.161 37,764 +0.17(+2.15%)
Nov 05, 2004 7.990 8.000 7.936 7.990 23,777 +0.05(+0.68%)
Nov 04, 2004 7.934 7.936 7.829 7.936 27,973 +0.09(+1.09%)
Nov 03, 2004 7.829 7.934 7.775 7.850 18,649 +0.02(+0.27%)
Nov 02, 2004 7.882 7.936 7.760 7.829 23,777 +0.00(+0.00%)
Nov 01, 2004 7.829 7.936 7.786 7.829 52,217 +0.00(+0.03%)
Oct 29, 2004 7.893 7.907 7.754 7.827 30,304 -0.09(-1.11%)
Oct 28, 2004 7.915 7.932 7.749 7.915 25,176 +0.00(+0.00%)
Oct 27, 2004 7.893 7.936 7.739 7.915 28,906 +0.06(+0.76%)
Oct 26, 2004 7.646 7.855 7.606 7.855 20,980 +0.24(+3.13%)
Oct 25, 2004 7.571 7.657 7.507 7.616 30,304 +0.02(+0.31%)
Oct 22, 2004 7.775 7.775 7.593 7.593 34,034 -0.23(-2.91%)
Oct 21, 2004 7.822 7.861 7.788 7.820 32,636 -0.06(-0.71%)
Oct 20, 2004 7.829 7.880 7.829 7.876 8,858 +0.06(+0.77%)
Oct 19, 2004 8.140 8.148 7.816 7.816 32,636 -0.31(-3.85%)
Oct 18, 2004 7.737 8.142 7.737 8.129 49,420 +0.37(+4.78%)
Oct 15, 2004 7.483 7.775 7.483 7.758 21,912 +0.26(+3.46%)
Oct 14, 2004 7.507 7.554 7.423 7.498 48,954 -0.08(-1.10%)
Oct 13, 2004 7.700 7.702 7.582 7.582 10,723 -0.14(-1.81%)
Oct 12, 2004 7.775 7.775 7.668 7.722 7,925 -0.05(-0.69%)
Oct 11, 2004 7.775 7.855 7.775 7.775 21,912 +0.21(+2.84%)
Oct 08, 2004 7.696 7.700 7.561 7.561 14,919 -0.16(-2.06%)
Oct 07, 2004 7.722 7.722 7.586 7.719 20,514 -0.05(-0.58%)
Oct 06, 2004 7.893 7.893 7.657 7.764 23,311 -0.10(-1.31%)
Oct 05, 2004 7.872 7.945 7.867 7.867 13,986 +0.03(+0.36%)
Oct 04, 2004 7.636 7.990 7.636 7.840 55,481 +0.18(+2.38%)
Oct 01, 2004 7.486 7.657 7.453 7.657 17,250 +0.20(+2.65%)
Sep 30, 2004 7.378 7.496 7.368 7.460 34,034 +0.06(+0.81%)
Sep 29, 2004 7.453 7.453 7.389 7.400 47,555 -0.03(-0.40%)
Sep 28, 2004 7.368 7.430 7.368 7.430 95,110 +0.06(+0.84%)
Sep 27, 2004 7.411 7.413 7.368 7.368 48,021 -0.04(-0.58%)
Sep 24, 2004 7.411 7.441 7.411 7.411 21,446 +0.00(+0.00%)
Sep 23, 2004 7.389 7.443 7.389 7.411 28,439 +0.00(+0.00%)
Sep 22, 2004 7.346 7.411 7.346 7.411 51,285 -0.02(-0.20%)
Sep 21, 2004 7.486 7.505 7.411 7.426 22,845 +0.00(+0.03%)
Sep 20, 2004 7.453 7.498 7.378 7.423 52,217 -0.04(-0.57%)
Sep 17, 2004 7.531 7.537 7.466 7.466 62,474 -0.07(-0.88%)
Sep 16, 2004 7.453 7.657 7.453 7.533 39,629 +0.00(+0.00%)
Sep 15, 2004 7.496 7.559 7.494 7.533 91,380 +0.02(+0.20%)
Sep 14, 2004 7.464 7.539 7.464 7.518 59,211 -0.16(-2.10%)
Sep 13, 2004 7.711 7.715 7.606 7.679 16,318 -0.02(-0.28%)
Sep 10, 2004 7.722 7.732 7.550 7.700 36,365 -0.03(-0.42%)
Sep 09, 2004 7.486 7.925 7.453 7.732 74,596 +0.23(+3.00%)
Sep 08, 2004 7.604 7.604 7.453 7.507 40,561 -0.05(-0.71%)
Sep 07, 2004 7.423 7.571 7.423 7.561 19,115 +0.14(+1.88%)
Sep 03, 2004 7.604 7.614 7.314 7.421 42,893 -0.18(-2.40%)
Sep 02, 2004 7.893 7.893 7.443 7.604 88,583 -0.31(-3.93%)
Sep 01, 2004 7.724 7.936 7.700 7.915 193,018 +0.19(+2.47%)
Aug 31, 2004 7.689 7.743 7.689 7.724 258,756 +0.03(+0.45%)
Aug 30, 2004 7.400 7.722 7.400 7.689 129,145 +0.18(+2.43%)
Aug 27, 2004 7.722 7.743 7.507 7.507 78,326 -0.20(-2.64%)
Aug 26, 2004 7.689 7.722 7.689 7.711 101,171 +0.02(+0.28%)
Aug 25, 2004 7.689 7.700 7.646 7.689 28,439 +0.00(+0.00%)
Aug 24, 2004 7.668 7.689 7.646 7.689 65,738 +0.03(+0.42%)
Aug 23, 2004 7.689 7.698 7.657 7.657 16,318 -0.01(-0.17%)
Aug 20, 2004 7.711 7.722 7.668 7.670 24,710 -0.07(-0.94%)
Aug 19, 2004 7.807 7.807 7.743 7.743 6,993 -0.10(-1.23%)
Aug 18, 2004 7.882 7.889 7.840 7.840 55,481 -0.03(-0.41%)
Aug 17, 2004 7.972 7.972 7.872 7.872 17,250 -0.10(-1.24%)
Aug 16, 2004 7.970 7.990 7.936 7.970 16,784 +0.02(+0.27%)
Aug 13, 2004 7.962 8.011 7.936 7.949 39,163 -0.01(-0.16%)
Aug 12, 2004 7.994 8.043 7.962 7.962 25,176 -0.03(-0.40%)
Aug 11, 2004 8.090 8.090 7.994 7.994 40,561 -0.10(-1.19%)
Aug 10, 2004 8.000 8.105 8.000 8.090 13,054 +0.08(+1.02%)
Aug 09, 2004 8.082 8.082 8.009 8.009 19,115 -0.07(-0.88%)
Aug 06, 2004 8.060 8.105 8.022 8.080 29,372 +0.00(+0.05%)
Aug 05, 2004 8.108 8.129 8.065 8.075 15,851 -0.04(-0.53%)
Aug 04, 2004 8.097 8.172 8.090 8.118 13,054 +0.01(+0.13%)
Aug 03, 2004 8.146 8.151 8.086 8.108 43,359 -0.03(-0.40%)
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.