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 )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Apr 30, 2021 14.42 14.53 14.38 14.43 652,238 -0.02(-0.13%)
Apr 29, 2021 14.37 14.56 14.32 14.45 150,477 +0.08(+0.53%)
Apr 28, 2021 14.29 14.45 14.29 14.37 86,439 +0.04(+0.27%)
Apr 27, 2021 14.35 14.45 14.16 14.34 182,788 +0.09(+0.63%)
Apr 26, 2021 14.13 14.36 14.13 14.25 101,919 +0.07(+0.48%)
Apr 23, 2021 14.18 14.31 14.06 14.18 131,475 -0.05(-0.34%)
Apr 22, 2021 14.50 14.50 14.17 14.23 211,430 -0.22(-1.55%)
Apr 21, 2021 14.24 14.50 14.24 14.45 64,537 +0.11(+0.78%)
Apr 20, 2021 14.33 14.47 14.16 14.34 153,264 -0.13(-0.88%)
Apr 19, 2021 14.39 14.52 14.33 14.47 106,451 +0.03(+0.19%)
Apr 16, 2021 14.55 14.58 14.36 14.44 192,072 -0.02(-0.15%)
Apr 15, 2021 14.63 14.63 14.32 14.46 114,696 -0.04(-0.24%)
Apr 14, 2021 14.46 14.57 14.36 14.50 221,794 -0.00(-0.02%)
Apr 13, 2021 14.62 14.65 14.48 14.50 147,646 -0.06(-0.43%)
Apr 12, 2021 14.41 14.68 14.39 14.56 122,970 +0.17(+1.19%)
Apr 09, 2021 14.36 14.46 14.22 14.39 127,803 -0.02(-0.13%)
Apr 08, 2021 14.51 14.51 14.30 14.41 185,157 +0.03(+0.23%)
Apr 07, 2021 14.51 14.51 14.30 14.38 237,266 -0.04(-0.26%)
Apr 06, 2021 14.40 14.57 14.36 14.42 158,623 +0.01(+0.09%)
Apr 05, 2021 14.44 14.56 14.33 14.40 223,509 -0.04(-0.28%)
Apr 01, 2021 14.29 14.46 14.29 14.44 139,555 +0.28(+1.98%)
Mar 31, 2021 14.52 14.52 14.13 14.16 274,736 -0.25(-1.76%)
Mar 30, 2021 14.11 14.63 14.10 14.42 277,641 +0.30(+2.14%)
Mar 29, 2021 13.95 14.32 13.89 14.11 184,238 +0.17(+1.19%)
Mar 26, 2021 13.93 14.04 13.71 13.95 267,358 +0.07(+0.51%)
Mar 25, 2021 13.51 14.16 13.33 13.88 344,118 +0.47(+3.49%)
Mar 24, 2021 13.52 13.81 13.36 13.41 665,551 -0.01(-0.10%)
Mar 23, 2021 13.74 14.05 13.29 13.42 237,655 -0.30(-2.22%)
Mar 22, 2021 14.18 14.30 13.73 13.73 202,248 -0.47(-3.34%)
Mar 19, 2021 14.77 14.86 14.20 14.20 535,085 -0.87(-5.78%)
Mar 18, 2021 15.23 15.30 14.92 15.07 291,159 -0.13(-0.87%)
Mar 17, 2021 15.19 15.28 14.99 15.20 179,049 +0.09(+0.57%)
Mar 16, 2021 15.12 15.34 14.96 15.12 126,119 -0.06(-0.39%)
Mar 15, 2021 15.18 15.34 15.06 15.18 240,372 +0.00(+0.02%)
Mar 12, 2021 15.18 15.40 14.94 15.17 196,554 -0.01(-0.07%)
Mar 11, 2021 14.88 15.18 14.67 15.18 137,865 +0.49(+3.31%)
Mar 10, 2021 14.53 14.78 14.49 14.70 145,350 +0.38(+2.67%)
Mar 09, 2021 14.58 14.63 14.25 14.32 125,853 -0.19(-1.32%)
Mar 08, 2021 14.57 14.67 14.24 14.51 278,364 -0.11(-0.74%)
Mar 05, 2021 14.97 15.02 14.49 14.62 171,430 -0.29(-1.94%)
Mar 04, 2021 14.62 15.08 14.41 14.91 291,923 +0.22(+1.53%)
Mar 03, 2021 14.16 14.76 14.15 14.68 156,744 +0.65(+4.61%)
Mar 02, 2021 14.35 14.36 13.81 14.03 126,160 -0.21(-1.50%)
Mar 01, 2021 14.39 14.59 14.21 14.25 152,813 +0.24(+1.72%)
Feb 26, 2021 13.87 14.18 13.56 14.01 168,105 +0.34(+2.52%)
Feb 25, 2021 14.01 14.32 13.62 13.66 143,658 -0.30(-2.13%)
Feb 24, 2021 13.54 14.40 13.52 13.96 267,328 +0.45(+3.30%)
Feb 23, 2021 13.22 13.56 13.07 13.51 155,806 +0.15(+1.13%)
Feb 22, 2021 13.41 13.55 13.12 13.36 321,255 -0.01(-0.10%)
Feb 19, 2021 13.53 13.53 13.19 13.38 290,397 +0.54(+4.20%)
Feb 18, 2021 13.34 13.38 12.79 12.84 152,846 -0.45(-3.40%)
Feb 17, 2021 13.34 13.53 13.26 13.29 319,969 -0.04(-0.28%)
Feb 16, 2021 13.25 13.44 13.24 13.33 134,890 +0.17(+1.30%)
Feb 12, 2021 12.85 13.30 12.83 13.16 291,136 +0.38(+3.01%)
Feb 11, 2021 12.56 12.82 12.56 12.77 165,179 +0.30(+2.39%)
Feb 10, 2021 12.55 12.70 12.42 12.47 137,310 +0.11(+0.90%)
Feb 09, 2021 12.18 12.61 12.04 12.36 338,003 +0.36(+3.00%)
Feb 08, 2021 12.13 12.31 11.90 12.00 277,640 -0.11(-0.87%)
Feb 05, 2021 12.26 12.31 11.98 12.11 67,981 -0.20(-1.61%)
Feb 04, 2021 11.97 12.31 11.90 12.31 85,393 +0.43(+3.65%)
Feb 03, 2021 12.29 12.39 11.31 11.87 210,516 -0.43(-3.48%)
Feb 02, 2021 11.66 12.30 11.48 12.30 146,366 +0.55(+4.65%)
Feb 01, 2021 12.00 12.07 11.45 11.75 99,884 +0.35(+3.09%)
Jan 29, 2021 11.59 11.77 11.31 11.40 185,100 -0.24(-2.05%)
Jan 28, 2021 11.45 11.88 11.44 11.64 123,504 +0.17(+1.44%)
Jan 27, 2021 11.77 11.77 11.48 11.48 135,452 -0.37(-3.11%)
Jan 26, 2021 12.11 12.12 11.77 11.84 136,505 -0.30(-2.47%)
Jan 25, 2021 12.40 12.40 11.97 12.14 95,934 -0.14(-1.10%)
Jan 22, 2021 12.16 12.28 11.93 12.28 96,060 +0.12(+1.00%)
Jan 21, 2021 12.45 12.72 12.08 12.16 117,400 -0.18(-1.49%)
Jan 20, 2021 12.30 12.50 12.30 12.34 89,967 +0.01(+0.07%)
Jan 19, 2021 12.92 12.92 12.27 12.33 304,770 -0.08(-0.61%)
Jan 15, 2021 12.78 12.78 12.32 12.41 144,090 -0.25(-1.97%)
Jan 14, 2021 12.59 12.84 12.59 12.66 291,724 +0.08(+0.65%)
Jan 13, 2021 12.88 12.88 12.46 12.58 207,667 +0.14(+1.13%)
Jan 12, 2021 12.36 12.45 11.83 12.44 299,183 +0.93(+8.09%)
Jan 11, 2021 11.21 11.62 11.21 11.51 161,632 +0.15(+1.29%)
Jan 08, 2021 11.50 11.50 11.15 11.36 57,636 -0.06(-0.55%)
Jan 07, 2021 11.56 11.61 11.13 11.42 217,447 +0.08(+0.72%)
Jan 06, 2021 11.56 11.62 11.33 11.34 181,905 -0.19(-1.69%)
Jan 05, 2021 11.23 11.56 11.21 11.54 149,215 +0.25(+2.26%)
Jan 04, 2021 12.10 12.10 11.16 11.28 202,277 -0.13(-1.14%)
Dec 31, 2020 11.41 11.41 11.41 150,075 +0.21(+1.84%)
Dec 30, 2020 10.61 11.30 10.61 11.21 150,075 +0.68(+6.48%)
Dec 29, 2020 10.77 10.99 10.46 10.52 159,323 -0.22(-2.07%)
Dec 28, 2020 11.04 11.04 10.73 10.75 146,052 -0.06(-0.58%)
Dec 24, 2020 10.82 10.93 10.63 10.81 72,414 +0.07(+0.61%)
Dec 23, 2020 10.85 11.14 10.74 10.74 178,317 -0.06(-0.55%)
Dec 22, 2020 10.89 11.01 10.74 10.80 287,050 -0.10(-0.94%)
Dec 21, 2020 10.89 11.10 10.89 10.90 102,115 +0.01(+0.10%)
Dec 18, 2020 11.46 11.51 10.89 10.89 268,230 -0.42(-3.71%)
Dec 17, 2020 11.23 11.45 11.17 11.31 105,810 +0.22(+1.95%)
Dec 16, 2020 11.43 11.43 11.10 11.10 165,301 -0.20(-1.75%)
Dec 15, 2020 11.29 11.37 11.23 11.29 97,586 +0.00(+0.02%)
Dec 14, 2020 11.68 11.68 11.23 11.29 201,808 +0.04(+0.31%)
Dec 11, 2020 11.18 11.26 10.99 11.26 93,843 -0.04(-0.38%)
Dec 10, 2020 11.16 11.41 11.09 11.30 98,587 +0.06(+0.53%)
Dec 09, 2020 11.58 11.61 11.23 11.24 90,799 -0.34(-2.97%)
Dec 08, 2020 11.04 11.58 11.04 11.58 93,784 +0.54(+4.88%)
Dec 07, 2020 11.20 11.20 10.98 11.05 138,973 -0.11(-0.99%)
Dec 04, 2020 11.10 11.16 10.90 11.16 209,116 +0.06(+0.54%)
Dec 03, 2020 11.10 11.29 11.10 11.10 142,088 -0.01(-0.05%)
Dec 02, 2020 11.30 11.36 11.08 11.10 172,228 -0.29(-2.57%)
Dec 01, 2020 11.10 11.41 11.10 11.39 234,638 +0.34(+3.08%)
Nov 30, 2020 10.97 11.34 10.83 11.05 162,567 +0.13(+1.21%)
Nov 27, 2020 11.16 11.16 10.88 10.92 24,384 +0.00(+0.00%)
Nov 25, 2020 10.93 11.06 10.83 10.92 70,936 -0.03(-0.30%)
Nov 24, 2020 11.11 11.16 10.80 10.95 195,966 +0.09(+0.82%)
Nov 23, 2020 10.88 11.10 10.72 10.86 143,096 -0.05(-0.45%)
Nov 20, 2020 10.83 11.05 10.43 10.91 174,386 +0.08(+0.77%)
Nov 19, 2020 11.39 11.39 10.75 10.83 279,384 -0.48(-4.21%)
Nov 18, 2020 11.57 12.00 11.11 11.31 306,816 -0.13(-1.18%)
Nov 17, 2020 11.29 11.51 11.29 11.44 431,044 +0.15(+1.36%)
Nov 16, 2020 11.47 11.47 11.18 11.29 475,789 +0.14(+1.30%)
Nov 13, 2020 11.27 11.37 11.12 11.14 159,087 -0.24(-2.13%)
Nov 12, 2020 11.49 11.49 11.22 11.39 196,477 -0.06(-0.51%)
Nov 11, 2020 11.42 11.48 11.17 11.44 96,575 +0.08(+0.67%)
Nov 10, 2020 11.15 11.53 10.96 11.37 181,087 +0.77(+7.27%)
Nov 09, 2020 10.88 11.54 10.60 10.60 209,459 +0.09(+0.85%)
Nov 06, 2020 10.44 10.87 10.44 10.51 90,987 +0.04(+0.42%)
Nov 05, 2020 10.28 10.63 10.28 10.46 49,794 +0.23(+2.30%)
Nov 04, 2020 10.34 10.59 10.03 10.23 84,719 -0.15(-1.47%)
Nov 03, 2020 10.88 10.88 10.20 10.38 147,339 +0.45(+4.56%)
Nov 02, 2020 9.821 10.25 9.686 9.930 98,413 +0.33(+3.40%)
Oct 30, 2020 9.662 9.864 9.457 9.603 92,365 -0.16(-1.65%)
Oct 29, 2020 9.932 9.932 9.468 9.764 209,408 +0.73(+8.09%)
Oct 28, 2020 8.922 9.190 8.748 9.033 148,819 -0.12(-1.35%)
Oct 27, 2020 9.412 9.418 8.881 9.157 156,907 -0.27(-2.86%)
Oct 26, 2020 9.771 9.786 9.427 9.427 110,370 -0.34(-3.52%)
Oct 23, 2020 9.847 9.847 9.684 9.771 45,493 +0.04(+0.38%)
Oct 22, 2020 9.732 9.888 9.732 9.734 36,298 -0.05(-0.49%)
Oct 21, 2020 9.932 9.962 9.749 9.782 55,336 -0.10(-0.99%)
Oct 20, 2020 9.793 9.936 9.793 9.880 38,177 +0.01(+0.11%)
Oct 19, 2020 10.15 10.23 9.810 9.869 65,120 -0.30(-2.95%)
Oct 16, 2020 10.28 10.48 10.12 10.17 88,230 -0.27(-2.56%)
Oct 15, 2020 10.38 10.44 10.00 10.44 60,074 -0.03(-0.25%)
Oct 14, 2020 10.62 10.75 10.42 10.46 41,022 -0.04(-0.41%)
Oct 13, 2020 10.45 10.76 10.34 10.51 115,645 -0.08(-0.72%)
Oct 12, 2020 10.26 10.76 10.26 10.58 163,138 +0.29(+2.83%)
Oct 09, 2020 10.21 10.40 10.11 10.29 50,548 +0.22(+2.23%)
Oct 08, 2020 9.840 10.18 9.840 10.07 80,468 +0.14(+1.40%)
Oct 07, 2020 10.05 10.09 9.836 9.928 86,810 +0.08(+0.80%)
Oct 06, 2020 10.23 10.28 9.832 9.849 82,605 -0.25(-2.50%)
Oct 05, 2020 9.967 10.20 9.907 10.10 69,972 +0.17(+1.71%)
Oct 02, 2020 9.793 10.17 9.793 9.932 160,376 +0.16(+1.63%)
Oct 01, 2020 10.23 10.23 9.667 9.773 153,685 +0.18(+1.84%)
Sep 30, 2020 9.466 10.01 9.466 9.597 203,655 +0.44(+4.75%)
Sep 29, 2020 9.301 9.340 9.070 9.162 91,593 -0.06(-0.66%)
Sep 28, 2020 8.974 9.381 8.974 9.222 35,223 +0.48(+5.45%)
Sep 25, 2020 8.620 8.904 8.620 8.746 50,088 +0.08(+0.95%)
Sep 24, 2020 8.739 8.948 8.663 8.663 40,668 -0.13(-1.46%)
Sep 23, 2020 8.929 9.017 8.761 8.792 82,669 -0.22(-2.39%)
Sep 22, 2020 8.998 9.027 8.646 9.007 91,961 +0.17(+1.95%)
Sep 21, 2020 9.305 9.403 8.781 8.835 113,274 -0.58(-6.13%)
Sep 18, 2020 9.875 9.875 9.305 9.412 142,454 -0.31(-3.22%)
Sep 17, 2020 9.910 9.923 9.725 9.725 18,693 -0.16(-1.59%)
Sep 16, 2020 9.882 10.10 9.786 9.882 60,639 +0.02(+0.22%)
Sep 15, 2020 9.725 9.916 9.649 9.860 47,547 +0.21(+2.14%)
Sep 14, 2020 9.336 9.723 9.336 9.653 64,173 +0.34(+3.67%)
Sep 11, 2020 9.610 9.610 9.303 9.312 28,031 -0.33(-3.39%)
Sep 10, 2020 9.638 9.706 9.505 9.638 59,794 +0.05(+0.54%)
Sep 09, 2020 9.660 9.734 9.575 9.586 72,587 +0.01(+0.07%)
Sep 08, 2020 9.647 9.649 9.413 9.579 124,248 -0.10(-1.01%)
Sep 04, 2020 9.725 9.856 9.592 9.677 42,276 +0.05(+0.47%)
Sep 03, 2020 9.292 9.677 9.292 9.632 66,912 +0.33(+3.53%)
Sep 02, 2020 9.266 9.375 9.213 9.303 35,135 +0.01(+0.09%)
Sep 01, 2020 9.222 9.294 9.104 9.294 54,284 +0.12(+1.28%)
Aug 31, 2020 9.444 9.447 8.855 9.177 128,383 -0.21(-2.23%)
Aug 28, 2020 9.031 9.431 9.018 9.386 27,571 +0.22(+2.40%)
Aug 27, 2020 9.327 9.327 9.166 9.166 28,523 +0.14(+1.54%)
Aug 26, 2020 9.227 9.251 9.027 9.027 39,138 -0.10(-1.14%)
Aug 25, 2020 9.364 9.364 9.048 9.131 37,952 -0.09(-1.01%)
Aug 24, 2020 9.140 9.225 9.105 9.225 37,075 +0.04(+0.40%)
Aug 21, 2020 9.172 9.240 9.083 9.188 72,605 -0.09(-0.96%)
Aug 20, 2020 9.440 9.464 9.221 9.277 52,648 -0.29(-3.00%)
Aug 19, 2020 9.662 9.661 9.486 9.564 96,133 -0.10(-1.06%)
Aug 18, 2020 9.673 9.756 9.536 9.666 70,211 -0.00(-0.04%)
Aug 17, 2020 9.407 9.686 9.407 9.671 48,117 +0.04(+0.45%)
Aug 14, 2020 9.455 9.632 9.388 9.627 34,924 +0.12(+1.21%)
Aug 13, 2020 9.408 9.512 9.358 9.512 75,849 +0.10(+1.08%)
Aug 12, 2020 9.497 9.514 9.368 9.410 294,420 -0.01(-0.09%)
Aug 11, 2020 9.356 9.629 9.356 9.419 55,870 +0.02(+0.21%)
Aug 10, 2020 9.241 9.506 9.074 9.399 58,505 +0.20(+2.12%)
Aug 07, 2020 9.167 9.282 9.115 9.204 52,977 +0.06(+0.64%)
Aug 06, 2020 9.332 9.332 9.145 9.145 45,159 +0.13(+1.40%)
Aug 05, 2020 8.789 9.019 8.789 9.019 68,336 +0.15(+1.74%)
Aug 04, 2020 8.683 8.865 8.661 8.865 83,271 +0.15(+1.69%)
Aug 03, 2020 9.061 9.061 8.635 8.718 64,503 +0.11(+1.31%)
Jul 31, 2020 8.629 8.775 8.574 8.605 120,235 -0.08(-0.92%)
Jul 30, 2020 8.412 8.898 8.412 8.685 175,088 +0.22(+2.56%)
Jul 29, 2020 8.336 8.538 8.303 8.468 51,374 +0.16(+1.93%)
Jul 28, 2020 8.184 8.344 8.179 8.307 65,166 +0.02(+0.29%)
Jul 27, 2020 8.134 8.284 8.116 8.284 43,423 +0.18(+2.17%)
Jul 24, 2020 8.253 8.279 8.075 8.108 47,449 -0.10(-1.22%)
Jul 23, 2020 8.040 8.336 8.040 8.208 69,183 +0.09(+1.15%)
Jul 22, 2020 8.346 8.346 8.047 8.114 49,172 -0.24(-2.83%)
Jul 21, 2020 8.303 8.377 8.167 8.351 262,841 +0.12(+1.50%)
Jul 20, 2020 8.186 8.323 8.082 8.227 43,045 -0.02(-0.29%)
Jul 17, 2020 7.980 8.271 7.980 8.251 47,449 +0.27(+3.34%)
Jul 16, 2020 8.051 8.051 7.771 7.984 110,169 -0.06(-0.78%)
Jul 15, 2020 8.064 8.119 7.932 8.047 125,874 +0.15(+1.84%)
Jul 14, 2020 7.845 7.925 7.760 7.901 63,379 +0.12(+1.51%)
Jul 13, 2020 7.665 7.905 7.598 7.784 133,152 +0.13(+1.67%)
Jul 10, 2020 7.489 7.658 7.472 7.656 64,033 +0.06(+0.77%)
Jul 09, 2020 7.871 7.871 7.252 7.598 136,110 -0.27(-3.39%)
Jul 08, 2020 7.797 8.019 7.669 7.865 776,657 -0.12(-1.44%)
Jul 07, 2020 8.346 8.377 7.969 7.980 52,797 -0.42(-5.01%)
Jul 06, 2020 8.800 8.800 8.338 8.401 82,865 -0.26(-3.01%)
Jul 02, 2020 8.726 8.802 8.631 8.661 66,336 +0.02(+0.20%)
Jul 01, 2020 8.431 8.716 8.431 8.644 74,794 +0.07(+0.81%)
Jun 30, 2020 8.655 8.659 8.514 8.574 49,508 -0.08(-0.95%)
Jun 29, 2020 8.412 8.700 8.331 8.657 53,705 +0.21(+2.55%)
Jun 26, 2020 8.446 8.516 8.162 8.442 301,740 +0.08(+0.99%)
Jun 25, 2020 8.140 8.360 8.086 8.360 64,452 +0.14(+1.72%)
Jun 24, 2020 8.234 8.262 7.963 8.218 98,012 -0.15(-1.84%)
Jun 23, 2020 8.735 8.735 8.373 8.373 75,191 -0.22(-2.53%)
Jun 22, 2020 8.527 8.700 8.333 8.590 92,083 +0.11(+1.31%)
Jun 19, 2020 9.174 9.174 8.412 8.479 250,145 -0.51(-5.67%)
Jun 18, 2020 9.161 9.386 8.969 8.989 95,350 -0.16(-1.76%)
Jun 17, 2020 9.577 9.577 9.082 9.150 106,636 -0.39(-4.07%)
Jun 16, 2020 9.386 9.636 9.339 9.538 59,859 +0.33(+3.58%)
Jun 15, 2020 8.742 9.208 8.733 9.208 66,820 +0.13(+1.48%)
Jun 12, 2020 9.171 9.178 8.904 9.074 74,629 +0.14(+1.60%)
Jun 11, 2020 9.328 9.388 8.865 8.930 107,203 -0.66(-6.84%)
Jun 10, 2020 10.00 10.00 9.569 9.586 46,795 -0.28(-2.88%)
Jun 09, 2020 9.964 9.964 9.651 9.870 54,801 -0.12(-1.22%)
Jun 08, 2020 9.788 10.01 9.788 9.992 64,715 +0.32(+3.35%)
Jun 05, 2020 9.553 9.823 9.532 9.668 119,774 +0.28(+2.98%)
Jun 04, 2020 9.549 9.549 9.178 9.388 90,969 -0.16(-1.70%)
Jun 03, 2020 9.231 9.660 9.231 9.551 93,617 +0.40(+4.36%)
Jun 02, 2020 9.347 9.378 9.000 9.152 77,047 -0.11(-1.15%)
Jun 01, 2020 9.152 9.511 9.052 9.258 199,743 +0.19(+2.08%)
May 29, 2020 9.243 9.435 9.054 9.069 296,212 -0.26(-2.81%)
May 28, 2020 9.521 9.755 9.332 9.332 484,522 -0.08(-0.81%)
May 27, 2020 9.093 9.486 9.009 9.408 216,875 +0.38(+4.18%)
May 26, 2020 8.627 9.063 8.577 9.030 222,666 +0.43(+4.94%)
May 22, 2020 8.559 8.789 8.370 8.605 242,314 +0.02(+0.18%)
May 21, 2020 8.789 8.920 8.583 8.590 118,743 -0.09(-1.07%)
May 20, 2020 8.896 9.074 8.663 8.683 179,132 -0.10(-1.16%)
May 19, 2020 8.904 9.048 8.700 8.785 75,642 -0.09(-1.05%)
May 18, 2020 8.403 9.006 8.312 8.878 102,587 +0.76(+9.39%)
May 15, 2020 7.925 8.214 7.925 8.116 75,550 +0.08(+1.05%)
May 14, 2020 7.949 8.127 7.836 8.032 95,953 -0.11(-1.31%)
May 13, 2020 8.616 8.713 7.771 8.138 151,423 -0.66(-7.50%)
May 12, 2020 9.258 9.336 8.681 8.798 100,325 -0.50(-5.37%)
May 11, 2020 9.226 9.454 8.938 9.297 189,608 +0.05(+0.49%)
May 08, 2020 8.540 9.358 8.427 9.252 134,055 +0.78(+9.22%)
May 07, 2020 8.594 8.594 8.276 8.471 240,783 +0.08(+1.01%)
May 06, 2020 8.497 8.635 8.204 8.386 411,607 +0.02(+0.21%)
May 05, 2020 8.934 8.934 8.349 8.369 64,569 -0.47(-5.34%)
May 04, 2020 8.865 8.906 8.672 8.841 60,250 +0.04(+0.42%)
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.