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:

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.927 8.337 7.898 8.020 76,217 -0.00(-0.03%)
Dec 30, 2008 7.675 8.093 7.621 8.022 57,788 +0.46(+6.11%)
Dec 29, 2008 8.095 8.120 7.560 7.560 48,092 -0.54(-6.61%)
Dec 26, 2008 7.957 8.215 7.864 8.095 75,213 +0.18(+2.25%)
Dec 24, 2008 8.139 8.139 7.878 7.917 58,502 -0.04(-0.48%)
Dec 23, 2008 8.194 8.194 7.845 7.954 68,869 -0.18(-2.17%)
Dec 22, 2008 8.251 8.330 7.602 8.131 84,122 -0.09(-1.15%)
Dec 19, 2008 8.387 8.757 8.211 8.225 244,535 +0.17(+2.14%)
Dec 18, 2008 8.356 8.421 7.841 8.053 103,957 -0.26(-3.16%)
Dec 17, 2008 8.295 8.421 8.018 8.316 86,765 -0.12(-1.37%)
Dec 16, 2008 7.499 8.431 7.369 8.431 182,589 +1.06(+14.32%)
Dec 15, 2008 7.648 7.822 7.028 7.375 162,059 -0.34(-4.44%)
Dec 12, 2008 7.037 7.717 6.875 7.717 0 +0.28(+3.81%)
Dec 11, 2008 7.986 8.295 7.434 7.434 123,043 -0.90(-10.83%)
Dec 10, 2008 7.980 8.337 7.906 8.337 72,774 +0.42(+5.31%)
Dec 09, 2008 8.211 8.400 7.873 7.917 129,734 -0.48(-5.75%)
Dec 08, 2008 7.520 8.452 7.520 8.400 152,745 +0.85(+11.27%)
Dec 05, 2008 6.814 7.549 6.564 7.549 102,919 +0.68(+9.94%)
Dec 04, 2008 7.140 7.547 6.856 6.867 107,881 -0.33(-4.53%)
Dec 03, 2008 7.056 7.270 6.825 7.192 164,983 +0.22(+3.16%)
Dec 02, 2008 6.226 6.972 6.191 6.972 123,348 +0.80(+12.93%)
Dec 01, 2008 7.236 7.266 6.174 6.174 148,730 -1.04(-14.41%)
Nov 28, 2008 7.114 7.245 7.016 7.213 59,050 +0.03(+0.35%)
Nov 26, 2008 6.766 7.290 6.766 7.188 157,407 +0.23(+3.26%)
Nov 25, 2008 6.747 6.961 6.562 6.961 382,760 +0.37(+5.57%)
Nov 24, 2008 5.708 6.615 5.653 6.594 323,429 +1.12(+20.35%)
Nov 21, 2008 5.611 5.617 5.197 5.479 197,190 +0.09(+1.75%)
Nov 20, 2008 5.458 5.670 5.355 5.384 132,006 -0.09(-1.69%)
Nov 19, 2008 5.598 5.873 5.477 5.477 71,884 -0.27(-4.64%)
Nov 18, 2008 6.128 6.153 5.512 5.743 92,861 -0.34(-5.53%)
Nov 17, 2008 6.193 6.193 5.985 6.079 32,577 -0.03(-0.52%)
Nov 14, 2008 6.558 6.762 6.094 6.111 0 -0.57(-8.49%)
Nov 13, 2008 5.907 6.678 5.569 6.678 107,424 +0.84(+14.47%)
Nov 12, 2008 6.547 6.678 5.834 5.834 77,603 -0.85(-12.67%)
Nov 11, 2008 6.566 6.883 6.407 6.680 73,436 +0.02(+0.25%)
Nov 10, 2008 7.289 7.438 6.415 6.663 115,143 -0.67(-9.14%)
Nov 07, 2008 7.297 7.413 7.205 7.333 53,978 +0.16(+2.22%)
Nov 06, 2008 7.108 7.383 7.043 7.173 94,794 -0.02(-0.26%)
Nov 05, 2008 7.633 7.717 7.192 7.192 47,621 -0.56(-7.28%)
Nov 04, 2008 7.744 7.822 7.501 7.757 71,784 +0.09(+1.21%)
Nov 03, 2008 7.625 7.793 7.625 7.665 64,612 -0.08(-1.08%)
Oct 31, 2008 6.900 7.749 6.900 7.749 163,974 +0.82(+11.82%)
Oct 30, 2008 6.564 6.930 6.562 6.930 58,931 +0.54(+8.52%)
Oct 29, 2008 5.995 6.560 5.943 6.386 103,385 +0.39(+6.51%)
Oct 28, 2008 5.073 5.995 5.073 5.995 216,962 +0.96(+18.96%)
Oct 27, 2008 5.964 6.016 5.040 5.040 110,038 -0.84(-14.32%)
Oct 24, 2008 5.586 6.251 5.546 5.882 173,989 -0.14(-2.34%)
Oct 23, 2008 6.075 6.226 5.894 6.023 110,676 -0.02(-0.28%)
Oct 22, 2008 6.222 6.543 5.989 6.039 74,374 -0.38(-5.92%)
Oct 21, 2008 6.615 6.856 6.419 6.419 41,035 -0.28(-4.17%)
Oct 20, 2008 6.982 6.982 6.434 6.699 106,671 -0.25(-3.63%)
Oct 17, 2008 6.825 7.402 6.720 6.951 145,997 -0.40(-5.43%)
Oct 16, 2008 6.562 7.350 6.195 7.350 147,654 +1.05(+16.67%)
Oct 15, 2008 7.047 7.446 6.300 6.300 70,860 -1.16(-15.54%)
Oct 14, 2008 8.368 8.368 7.387 7.459 35,777 -0.41(-5.15%)
Oct 13, 2008 7.064 7.864 7.041 7.864 110,952 +0.93(+13.48%)
Oct 10, 2008 5.659 6.930 5.659 6.930 176,889 +0.83(+13.60%)
Oct 09, 2008 7.207 7.247 6.100 6.100 86,937 -1.06(-14.81%)
Oct 08, 2008 7.312 7.513 7.024 7.161 161,721 -0.48(-6.24%)
Oct 07, 2008 8.169 8.169 7.579 7.637 80,251 -0.54(-6.55%)
Oct 06, 2008 7.610 8.295 7.402 8.173 179,870 +0.17(+2.07%)
Oct 03, 2008 8.908 8.927 8.007 8.007 0 -0.71(-8.19%)
Oct 02, 2008 8.971 8.971 8.704 8.721 38,668 -0.16(-1.82%)
Oct 01, 2008 8.956 8.956 8.715 8.883 37,620 -0.19(-2.06%)
Sep 30, 2008 9.072 9.145 8.769 9.069 62,312 +0.21(+2.35%)
Sep 29, 2008 9.101 9.158 8.862 8.862 105,643 -0.46(-4.98%)
Sep 26, 2008 9.450 9.450 8.820 9.326 0 -0.23(-2.42%)
Sep 25, 2008 9.807 9.807 9.506 9.557 65,717 +0.15(+1.58%)
Sep 24, 2008 10.11 10.12 9.397 9.408 73,746 -0.65(-6.47%)
Sep 23, 2008 10.10 10.36 9.901 10.06 50,240 -0.09(-0.93%)
Sep 22, 2008 10.41 10.50 9.970 10.15 107,624 -0.47(-4.39%)
Sep 19, 2008 9.828 10.62 8.897 10.62 0 +1.06(+11.14%)
Sep 18, 2008 8.635 9.699 8.412 9.555 151,345 +1.15(+13.75%)
Sep 17, 2008 9.366 9.366 8.400 8.400 116,381 -0.77(-8.42%)
Sep 16, 2008 9.158 9.366 8.553 9.172 90,218 +0.04(+0.44%)
Sep 15, 2008 9.525 9.708 9.128 9.132 51,488 -0.50(-5.17%)
Sep 12, 2008 9.519 9.708 9.515 9.630 33,715 -0.01(-0.09%)
Sep 11, 2008 9.492 9.681 9.473 9.639 44,763 +0.08(+0.88%)
Sep 10, 2008 9.345 9.702 9.345 9.555 93,680 +0.31(+3.32%)
Sep 09, 2008 8.992 9.962 8.985 9.248 256,135 +0.26(+2.90%)
Sep 08, 2008 9.061 9.061 8.796 8.988 78,575 +0.30(+3.48%)
Sep 05, 2008 8.589 8.727 8.456 8.685 0 +0.15(+1.80%)
Sep 04, 2008 8.780 8.780 8.484 8.532 32,858 -0.28(-3.15%)
Sep 03, 2008 8.668 8.851 8.668 8.809 33,811 +0.14(+1.62%)
Sep 02, 2008 8.767 8.872 8.568 8.668 39,982 -0.00(-0.02%)
Aug 29, 2008 8.862 8.862 8.347 8.671 0 -0.19(-2.16%)
Aug 28, 2008 8.622 8.937 8.511 8.862 68,988 +0.21(+2.48%)
Aug 27, 2008 8.295 8.647 8.295 8.647 40,001 +0.28(+3.34%)
Aug 26, 2008 8.194 8.452 8.194 8.368 43,335 +0.09(+1.09%)
Aug 25, 2008 8.494 8.557 8.169 8.278 48,811 -0.28(-3.26%)
Aug 22, 2008 8.723 8.723 8.444 8.557 0 +0.04(+0.42%)
Aug 21, 2008 8.496 8.568 8.496 8.521 17,238 -0.05(-0.64%)
Aug 20, 2008 8.605 8.757 8.528 8.576 43,863 +0.02(+0.27%)
Aug 19, 2008 8.505 8.559 8.469 8.553 50,954 -0.04(-0.51%)
Aug 18, 2008 8.775 8.929 8.582 8.597 25,763 -0.13(-1.44%)
Aug 15, 2008 8.820 9.135 8.603 8.723 0 -0.06(-0.65%)
Aug 14, 2008 8.584 8.786 8.507 8.780 99,533 +0.09(+1.04%)
Aug 13, 2008 8.742 8.778 8.463 8.689 81,679 +0.00(+0.00%)
Aug 12, 2008 8.467 8.740 8.395 8.689 63,383 +0.29(+3.45%)
Aug 11, 2008 8.269 8.696 8.242 8.400 156,335 +0.03(+0.30%)
Aug 08, 2008 8.219 8.607 8.219 8.374 360,683 +0.08(+0.91%)
Aug 07, 2008 8.290 8.360 8.265 8.299 40,478 +0.03(+0.30%)
Aug 06, 2008 8.305 8.307 8.137 8.274 65,174 -0.04(-0.53%)
Aug 05, 2008 8.400 8.538 8.295 8.318 91,428 -0.03(-0.35%)
Aug 04, 2008 8.389 8.402 8.116 8.347 46,668 +0.02(+0.20%)
Aug 01, 2008 8.297 8.391 8.295 8.330 115,252 +0.02(+0.20%)
Jul 31, 2008 8.368 8.368 8.251 8.314 87,708 -0.03(-0.33%)
Jul 30, 2008 8.398 8.475 8.232 8.341 113,400 -0.00(-0.05%)
Jul 29, 2008 8.345 8.431 8.169 8.345 85,242 +0.29(+3.62%)
Jul 28, 2008 8.232 8.389 8.053 8.053 27,172 -0.30(-3.59%)
Jul 25, 2008 8.404 8.557 8.295 8.353 91,670 -0.18(-2.07%)
Jul 24, 2008 8.435 8.530 8.299 8.530 141,497 +0.17(+2.01%)
Jul 23, 2008 8.347 8.381 8.269 8.362 52,859 -0.01(-0.13%)
Jul 22, 2008 8.295 8.605 8.263 8.372 131,101 +0.02(+0.20%)
Jul 21, 2008 8.471 8.521 8.282 8.356 66,669 -0.17(-1.97%)
Jul 18, 2008 8.694 8.822 8.427 8.524 72,860 -0.26(-2.94%)
Jul 17, 2008 8.935 8.958 8.505 8.782 102,295 -0.21(-2.29%)
Jul 16, 2008 8.242 8.988 8.085 8.988 101,909 +0.84(+10.31%)
Jul 15, 2008 8.116 8.200 7.803 8.148 80,189 +0.03(+0.39%)
Jul 14, 2008 8.299 8.391 7.948 8.116 89,404 -0.08(-0.95%)
Jul 11, 2008 7.969 8.209 7.965 8.194 93,104 +0.13(+1.61%)
Jul 10, 2008 7.772 8.190 7.772 8.064 107,204 +0.20(+2.48%)
Jul 09, 2008 8.183 8.190 7.866 7.868 50,240 -0.23(-2.85%)
Jul 08, 2008 7.978 8.099 7.770 8.099 177,455 +0.14(+1.71%)
Jul 07, 2008 8.192 8.427 7.770 7.963 58,536 -0.24(-2.97%)
Jul 04, 2008 8.400 8.494 8.118 8.206 64,841 +0.00(+0.00%)
Jul 03, 2008 8.400 8.494 8.118 8.206 64,841 -0.11(-1.29%)
Jul 02, 2008 8.519 8.689 8.295 8.314 174,527 -0.25(-2.97%)
Jul 01, 2008 8.820 9.607 8.526 8.568 428,348 -0.26(-3.00%)
Jun 30, 2008 9.534 9.534 8.820 8.832 186,746 -0.69(-7.25%)
Jun 27, 2008 9.760 9.760 9.042 9.523 372,136 -0.31(-3.20%)
Jun 26, 2008 10.13 10.21 9.765 9.838 41,906 -0.29(-2.88%)
Jun 25, 2008 9.576 10.24 9.573 10.13 66,550 +0.64(+6.73%)
Jun 24, 2008 9.261 9.563 9.135 9.492 68,493 +0.07(+0.76%)
Jun 23, 2008 9.361 9.492 9.361 9.420 37,725 -0.02(-0.20%)
Jun 20, 2008 9.744 9.853 9.433 9.439 131,863 -0.37(-3.81%)
Jun 19, 2008 9.597 9.813 9.588 9.813 39,763 +0.21(+2.14%)
Jun 18, 2008 9.657 9.689 9.479 9.607 42,906 -0.11(-1.08%)
Jun 17, 2008 9.900 9.912 9.641 9.712 49,526 -0.22(-2.22%)
Jun 16, 2008 10.13 10.14 9.817 9.933 62,007 -0.26(-2.57%)
Jun 13, 2008 10.35 10.39 10.09 10.20 28,629 -0.15(-1.46%)
Jun 12, 2008 10.40 10.47 10.29 10.35 6,190 +0.05(+0.51%)
Jun 11, 2008 10.55 10.58 10.29 10.29 29,048 -0.36(-3.39%)
Jun 10, 2008 10.63 10.74 10.38 10.65 25,844 +0.13(+1.28%)
Jun 09, 2008 10.44 10.82 10.29 10.52 60,955 +0.08(+0.72%)
Jun 06, 2008 11.23 11.23 10.44 10.44 34,763 -0.89(-7.89%)
Jun 05, 2008 10.68 11.47 10.60 11.34 67,641 +0.63(+5.88%)
Jun 04, 2008 10.36 10.98 10.33 10.71 47,264 +0.37(+3.60%)
Jun 03, 2008 10.52 10.62 10.18 10.34 49,892 -0.18(-1.70%)
Jun 02, 2008 11.20 11.20 10.18 10.52 61,907 -0.72(-6.45%)
May 30, 2008 11.19 11.36 11.08 11.24 16,405 +0.07(+0.62%)
May 29, 2008 10.55 11.32 10.54 11.17 59,817 +0.58(+5.43%)
May 28, 2008 10.77 10.77 10.48 10.60 35,054 -0.18(-1.64%)
May 27, 2008 10.52 10.86 10.52 10.77 25,953 +0.13(+1.18%)
May 26, 2008 10.60 10.68 10.60 10.65 0 +0.00(+0.00%)
May 23, 2008 10.60 10.68 10.60 10.65 20,529 -0.06(-0.59%)
May 22, 2008 10.64 11.02 10.64 10.71 40,954 +0.00(+0.02%)
May 21, 2008 10.73 11.12 10.54 10.71 29,525 +0.01(+0.10%)
May 20, 2008 10.96 11.06 10.58 10.70 36,192 -0.27(-2.43%)
May 19, 2008 11.12 11.13 10.75 10.96 67,245 -0.09(-0.78%)
May 16, 2008 11.12 11.13 10.68 11.05 74,765 +0.07(+0.63%)
May 15, 2008 11.06 11.11 10.86 10.98 17,619 -0.16(-1.43%)
May 14, 2008 10.97 11.48 10.97 11.14 37,520 +0.06(+0.57%)
May 13, 2008 11.23 11.25 10.96 11.08 35,701 +0.01(+0.11%)
May 12, 2008 11.01 11.25 10.92 11.06 34,763 +0.20(+1.86%)
May 09, 2008 10.67 11.06 10.67 10.86 31,730 -0.02(-0.17%)
May 08, 2008 11.14 11.14 10.73 10.88 80,298 -0.26(-2.36%)
May 07, 2008 11.65 11.71 11.13 11.14 84,880 -0.30(-2.61%)
May 06, 2008 11.40 11.55 11.23 11.44 20,953 -0.00(-0.02%)
May 05, 2008 11.52 11.59 11.43 11.44 43,335 -0.13(-1.14%)
May 02, 2008 11.66 11.67 11.35 11.58 70,817 +0.02(+0.15%)
May 01, 2008 10.97 11.56 10.95 11.56 31,906 +0.60(+5.50%)
Apr 30, 2008 11.25 11.58 10.94 10.96 49,340 -0.28(-2.49%)
Apr 29, 2008 11.67 11.76 11.19 11.24 34,049 -0.43(-3.66%)
Apr 28, 2008 11.77 11.80 11.64 11.66 25,239 -0.10(-0.82%)
Apr 25, 2008 12.17 12.17 11.66 11.76 32,382 -0.23(-1.94%)
Apr 24, 2008 11.65 12.24 11.55 11.99 62,764 +0.37(+3.18%)
Apr 23, 2008 11.76 11.82 11.38 11.62 30,477 -0.09(-0.79%)
Apr 22, 2008 12.39 12.39 11.65 11.72 41,906 -0.69(-5.54%)
Apr 21, 2008 12.35 12.43 12.13 12.40 29,563 -0.02(-0.19%)
Apr 18, 2008 12.49 12.60 12.23 12.43 60,955 -0.03(-0.22%)
Apr 17, 2008 12.49 12.49 12.15 12.45 31,906 -0.04(-0.34%)
Apr 16, 2008 11.70 12.49 11.70 12.49 43,335 +0.82(+7.01%)
Apr 15, 2008 11.63 12.06 11.36 11.68 28,572 +0.06(+0.52%)
Apr 14, 2008 11.58 11.78 11.58 11.61 18,096 +0.01(+0.11%)
Apr 11, 2008 11.93 12.02 11.40 11.60 29,048 -0.47(-3.88%)
Apr 10, 2008 12.25 12.49 11.97 12.07 42,382 -0.20(-1.66%)
Apr 09, 2008 12.31 12.37 12.23 12.27 14,286 +0.00(+0.03%)
Apr 08, 2008 12.02 12.39 11.98 12.27 41,906 +0.22(+1.87%)
Apr 07, 2008 12.43 12.49 12.04 12.04 40,954 -0.32(-2.60%)
Apr 04, 2008 12.32 12.42 12.12 12.37 23,810 +0.07(+0.58%)
Apr 03, 2008 12.32 12.45 12.09 12.29 35,239 -0.16(-1.26%)
Apr 02, 2008 12.24 12.53 12.23 12.45 30,477 +0.19(+1.54%)
Apr 01, 2008 11.76 12.27 11.76 12.26 56,669 +0.49(+4.19%)
Mar 31, 2008 11.69 11.94 11.66 11.77 36,668 +0.14(+1.17%)
Mar 28, 2008 11.60 11.73 11.60 11.63 9,524 +0.00(+0.00%)
Mar 27, 2008 11.55 11.73 11.40 11.63 39,525 +0.11(+0.95%)
Mar 26, 2008 11.28 11.61 11.28 11.52 28,572 +0.17(+1.48%)
Mar 25, 2008 11.63 11.75 11.13 11.36 99,528 -0.22(-1.90%)
Mar 24, 2008 11.57 11.74 11.52 11.58 84,289 -0.01(-0.11%)
Mar 21, 2008 11.20 11.71 11.20 11.59 342,396 +0.00(+0.00%)
Mar 20, 2008 11.20 11.71 11.20 11.59 342,396 +0.10(+0.90%)
Mar 19, 2008 11.25 11.76 11.25 11.49 65,241 -0.04(-0.33%)
Mar 18, 2008 10.92 11.55 10.92 11.52 73,703 +0.71(+6.56%)
Mar 17, 2008 10.39 10.92 10.31 10.81 57,145 +0.31(+2.98%)
Mar 14, 2008 11.00 11.00 10.37 10.50 42,859 -0.36(-3.33%)
Mar 13, 2008 10.76 10.97 10.52 10.86 105,643 +0.20(+1.83%)
Mar 12, 2008 10.96 11.23 10.67 10.67 105,719 -0.54(-4.83%)
Mar 11, 2008 10.31 11.21 10.18 11.21 102,857 +0.90(+8.72%)
Mar 10, 2008 10.62 10.73 10.22 10.31 104,290 -0.25(-2.41%)
Mar 07, 2008 10.48 10.84 10.29 10.56 187,123 +0.18(+1.76%)
Mar 06, 2008 10.95 10.95 10.38 10.38 171,436 -0.66(-5.94%)
Mar 05, 2008 11.20 11.30 10.84 11.04 129,577 -0.15(-1.37%)
Mar 04, 2008 10.88 11.19 10.82 11.19 130,482 +0.22(+1.99%)
Mar 03, 2008 10.90 11.33 10.71 10.97 142,863 +0.16(+1.46%)
Feb 29, 2008 11.44 11.44 10.60 10.81 178,579 -0.73(-6.36%)
Feb 28, 2008 11.76 11.84 11.39 11.55 119,053 -0.10(-0.88%)
Feb 27, 2008 11.56 12.11 11.46 11.65 76,670 +0.00(+0.04%)
Feb 26, 2008 11.30 11.76 11.30 11.65 72,717 +0.31(+2.74%)
Feb 25, 2008 10.98 11.41 10.95 11.34 117,148 +0.39(+3.59%)
Feb 22, 2008 11.32 11.32 10.66 10.94 64,288 -0.38(-3.39%)
Feb 21, 2008 11.53 11.53 11.22 11.33 77,622 -0.12(-1.01%)
Feb 20, 2008 11.40 11.55 11.34 11.44 75,717 +0.11(+0.93%)
Feb 19, 2008 11.29 11.36 11.23 11.34 111,433 +0.12(+1.10%)
Feb 18, 2008 11.01 11.30 11.01 11.22 0 +0.00(+0.00%)
Feb 15, 2008 11.01 11.30 11.01 11.22 106,195 -0.08(-0.74%)
Feb 14, 2008 11.28 11.36 11.10 11.30 85,718 +0.01(+0.13%)
Feb 13, 2008 11.08 11.55 10.87 11.28 146,192 +0.31(+2.79%)
Feb 12, 2008 11.21 11.23 10.93 10.98 67,031 -0.15(-1.36%)
Feb 11, 2008 11.47 11.47 10.96 11.13 43,335 -0.09(-0.79%)
Feb 08, 2008 10.92 11.50 10.92 11.22 72,327 +0.17(+1.56%)
Feb 07, 2008 10.78 11.06 10.60 11.05 26,191 +0.38(+3.54%)
Feb 06, 2008 11.34 11.48 10.57 10.67 65,717 -0.56(-5.03%)
Feb 05, 2008 10.97 11.31 10.97 11.23 76,670 -0.05(-0.43%)
Feb 04, 2008 11.19 11.33 11.11 11.28 41,430 +0.08(+0.71%)
Feb 01, 2008 10.96 11.44 10.93 11.20 55,240 +0.26(+2.36%)
Jan 31, 2008 10.60 11.08 10.56 10.94 62,860 +0.21(+1.98%)
Jan 30, 2008 10.76 11.07 10.60 10.73 42,382 -0.10(-0.91%)
Jan 29, 2008 10.96 10.96 10.71 10.83 61,374 -0.26(-2.39%)
Jan 28, 2008 11.00 11.14 10.85 11.09 44,168 -0.07(-0.66%)
Jan 25, 2008 11.42 11.50 11.03 11.17 35,715 -0.07(-0.60%)
Jan 24, 2008 11.38 11.62 11.18 11.23 90,480 -0.14(-1.27%)
Jan 23, 2008 10.76 11.59 10.55 11.38 122,386 +0.68(+6.36%)
Jan 22, 2008 9.882 10.84 8.925 10.70 113,357 +0.32(+3.10%)
Jan 21, 2008 10.35 10.63 10.15 10.38 0 +0.00(+0.00%)
Jan 18, 2008 10.35 10.63 10.15 10.38 109,524 +0.09(+0.88%)
Jan 17, 2008 10.88 10.88 10.18 10.29 96,671 -0.60(-5.48%)
Jan 16, 2008 10.89 11.23 10.86 10.88 106,195 -0.23(-2.06%)
Jan 15, 2008 11.49 11.49 10.68 11.11 85,242 -0.50(-4.29%)
Jan 14, 2008 11.23 11.66 11.18 11.61 25,715 +0.16(+1.43%)
Jan 11, 2008 11.92 11.97 11.39 11.45 57,621 -0.54(-4.54%)
Jan 10, 2008 11.62 12.29 11.52 11.99 85,242 +0.26(+2.26%)
Jan 09, 2008 11.36 11.73 11.02 11.73 78,098 +0.34(+3.03%)
Jan 08, 2008 11.83 12.14 11.32 11.38 111,909 -0.55(-4.58%)
Jan 07, 2008 12.07 12.12 11.69 11.93 97,385 -0.04(-0.35%)
Jan 04, 2008 12.36 12.36 11.81 11.97 144,768 -0.52(-4.17%)
Jan 03, 2008 12.75 12.81 12.45 12.49 52,859 -0.21(-1.69%)
Jan 02, 2008 13.07 13.11 12.60 12.70 70,955 -0.46(-3.48%)
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.