Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cbl & Associates Properties Inc (NY: CBL )

21.71 +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.251 9.274 9.068 9.150 2,661,267 -0.13(-1.42%)
Apr 29, 2015 9.424 9.678 9.226 9.282 4,949,401 -0.43(-4.40%)
Apr 28, 2015 9.734 9.769 9.673 9.708 2,094,265 -0.05(-0.47%)
Apr 27, 2015 9.815 9.886 9.734 9.754 1,370,956 -0.04(-0.41%)
Apr 24, 2015 9.830 9.874 9.749 9.795 2,023,605 +0.01(+0.05%)
Apr 23, 2015 9.724 9.820 9.721 9.790 2,201,396 +0.06(+0.57%)
Apr 22, 2015 9.708 9.774 9.668 9.734 1,406,710 +0.02(+0.16%)
Apr 21, 2015 9.642 9.759 9.592 9.719 2,660,555 +0.13(+1.32%)
Apr 20, 2015 9.668 9.681 9.566 9.592 2,849,625 -0.07(-0.68%)
Apr 17, 2015 9.708 9.744 9.637 9.658 2,575,351 -0.10(-0.99%)
Apr 16, 2015 9.744 9.800 9.673 9.754 2,421,222 -0.01(-0.05%)
Apr 15, 2015 9.851 9.851 9.734 9.759 2,863,543 -0.06(-0.62%)
Apr 14, 2015 9.739 9.830 9.734 9.820 2,412,589 +0.10(+1.05%)
Apr 13, 2015 9.714 9.785 9.708 9.719 2,444,221 +0.02(+0.16%)
Apr 10, 2015 9.759 9.866 9.678 9.703 2,517,374 +0.02(+0.21%)
Apr 09, 2015 9.942 9.962 9.673 9.683 2,202,544 -0.28(-2.80%)
Apr 08, 2015 9.983 9.998 9.917 9.962 1,233,413 -0.01(-0.05%)
Apr 07, 2015 10.13 10.13 9.957 9.968 1,893,916 -0.15(-1.46%)
Apr 06, 2015 10.07 10.15 10.05 10.11 2,666,188 +0.06(+0.61%)
Apr 02, 2015 10.03 10.05 10.05 10.05 1,913,669 +0.03(+0.25%)
Apr 01, 2015 10.07 10.11 9.957 10.03 1,727,618 -0.03(-0.30%)
Mar 31, 2015 10.06 10.12 10.00 10.06 2,333,836 -0.04(-0.35%)
Mar 30, 2015 9.978 10.11 9.922 10.09 2,352,224 +0.17(+1.74%)
Mar 27, 2015 9.886 9.957 9.835 9.922 1,701,092 +0.04(+0.41%)
Mar 26, 2015 9.896 10.01 9.876 9.881 2,548,492 -0.03(-0.33%)
Mar 25, 2015 10.09 10.15 9.894 9.914 2,798,365 -0.16(-1.54%)
Mar 24, 2015 10.10 10.12 10.03 10.07 2,638,843 -0.04(-0.35%)
Mar 23, 2015 10.03 10.18 10.00 10.10 3,401,238 +0.10(+1.00%)
Mar 20, 2015 9.754 10.03 9.726 10.00 6,463,880 +0.29(+2.94%)
Mar 19, 2015 9.834 9.939 9.714 9.719 3,359,381 -0.13(-1.27%)
Mar 18, 2015 9.603 9.884 9.543 9.844 3,365,266 +0.23(+2.40%)
Mar 17, 2015 9.654 9.671 9.588 9.613 2,254,958 -0.05(-0.52%)
Mar 16, 2015 9.623 9.729 9.588 9.664 2,519,958 +0.09(+0.89%)
Mar 13, 2015 9.548 9.598 9.463 9.578 2,095,789 +0.04(+0.37%)
Mar 12, 2015 9.493 9.563 9.441 9.543 5,060,600 +0.12(+1.28%)
Mar 11, 2015 9.463 9.468 9.388 9.423 2,020,747 -0.02(-0.21%)
Mar 10, 2015 9.423 9.498 9.388 9.443 3,219,798 -0.01(-0.11%)
Mar 09, 2015 9.623 9.644 9.403 9.453 4,624,600 -0.07(-0.68%)
Mar 06, 2015 9.739 9.739 9.513 9.518 3,182,438 -0.37(-3.75%)
Mar 05, 2015 9.959 10.04 9.889 9.889 2,202,556 +0.00(+0.00%)
Mar 04, 2015 10.04 10.04 9.864 9.889 1,332,425 -0.15(-1.50%)
Mar 03, 2015 10.06 10.07 9.974 10.04 1,594,106 -0.03(-0.25%)
Mar 02, 2015 10.05 10.26 10.04 10.06 2,698,998 +0.03(+0.30%)
Feb 27, 2015 9.959 10.07 9.854 10.03 2,614,199 +0.09(+0.86%)
Feb 26, 2015 10.15 10.15 9.934 9.949 2,552,572 -0.20(-1.98%)
Feb 25, 2015 10.11 10.23 10.07 10.15 2,327,812 +0.04(+0.40%)
Feb 24, 2015 10.23 10.23 10.04 10.11 2,446,474 -0.18(-1.71%)
Feb 23, 2015 10.17 10.31 10.13 10.29 1,754,632 +0.13(+1.28%)
Feb 20, 2015 10.07 10.16 10.04 10.15 3,406,625 +0.05(+0.45%)
Feb 19, 2015 10.34 10.35 10.06 10.11 2,490,041 -0.26(-2.51%)
Feb 18, 2015 10.22 10.38 10.04 10.37 4,218,490 +0.16(+1.57%)
Feb 17, 2015 10.28 10.37 10.17 10.21 2,807,736 -0.08(-0.73%)
Feb 13, 2015 10.36 10.29 10.29 10.29 1,759,496 -0.07(-0.68%)
Feb 12, 2015 10.32 10.38 10.26 10.36 1,772,578 +0.04(+0.34%)
Feb 11, 2015 10.20 10.36 10.20 10.32 3,829,936 +0.11(+1.08%)
Feb 10, 2015 10.23 10.23 10.07 10.21 2,497,158 +0.02(+0.20%)
Feb 09, 2015 10.24 10.32 10.16 10.19 1,838,904 -0.04(-0.39%)
Feb 06, 2015 10.63 10.65 10.19 10.23 2,847,814 -0.44(-4.09%)
Feb 05, 2015 10.55 10.71 10.52 10.67 2,016,559 +0.13(+1.24%)
Feb 04, 2015 10.42 10.57 10.37 10.54 4,514,109 +0.08(+0.77%)
Feb 03, 2015 10.26 10.47 10.23 10.46 4,196,364 +0.18(+1.76%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.