Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbl & Associates Properties Inc (NY: CBL )

22.10 +0.26 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 7.593 7.593 7.486 7.525 336,016 -0.07(-0.90%)
Sep 27, 2002 7.513 7.593 7.513 7.593 404,507 +0.04(+0.54%)
Sep 26, 2002 7.428 7.552 7.404 7.552 212,424 +0.04(+0.52%)
Sep 25, 2002 7.496 7.564 7.496 7.513 210,622 +0.01(+0.10%)
Sep 24, 2002 7.593 7.593 7.492 7.505 295,334 -0.09(-1.15%)
Sep 23, 2002 7.641 7.641 7.583 7.593 209,849 -0.05(-0.64%)
Sep 20, 2002 7.641 7.670 7.630 7.641 253,364 +0.01(+0.13%)
Sep 19, 2002 7.711 7.711 7.632 7.632 2,652,086 -0.08(-1.03%)
Sep 18, 2002 7.620 7.769 7.620 7.711 826,009 +0.09(+1.20%)
Sep 17, 2002 7.698 7.707 7.610 7.620 482,267 -0.08(-1.01%)
Sep 16, 2002 7.680 7.758 7.651 7.698 413,776 +0.06(+0.74%)
Sep 13, 2002 7.534 7.641 7.534 7.641 77,245 +0.12(+1.55%)
Sep 12, 2002 7.486 7.525 7.468 7.525 18,873,586 +0.05(+0.73%)
Sep 11, 2002 7.428 7.480 7.422 7.470 269,843 +0.04(+0.60%)
Sep 10, 2002 7.418 7.453 7.410 7.426 266,753 +0.02(+0.26%)
Sep 09, 2002 7.418 7.445 7.352 7.406 451,112 -0.01(-0.16%)
Sep 06, 2002 7.476 7.515 7.379 7.418 347,603 -0.04(-0.55%)
Sep 05, 2002 7.569 7.569 7.457 7.459 165,819 -0.11(-1.46%)
Sep 04, 2002 7.534 7.583 7.525 7.569 222,208 +0.03(+0.33%)
Sep 03, 2002 7.622 7.622 7.519 7.544 733,829 -0.03(-0.38%)
Aug 30, 2002 7.569 7.645 7.534 7.573 326,489 +0.00(+0.00%)
Aug 29, 2002 7.583 7.666 7.564 7.573 262,118 -0.00(-0.03%)
Aug 28, 2002 7.564 7.612 7.554 7.575 255,681 +0.02(+0.28%)
Aug 27, 2002 7.583 7.639 7.554 7.554 323,142 -0.01(-0.10%)
Aug 26, 2002 7.437 7.562 7.437 7.562 428,968 +0.12(+1.64%)
Aug 23, 2002 7.466 7.496 7.428 7.439 230,963 -0.04(-0.49%)
Aug 22, 2002 7.437 7.505 7.402 7.476 277,825 +0.03(+0.39%)
Aug 21, 2002 7.360 7.482 7.360 7.447 264,693 +0.10(+1.32%)
Aug 20, 2002 7.395 7.399 7.340 7.350 245,897 -0.06(-0.79%)
Aug 16, 2002 7.214 7.416 7.214 7.408 1,088,127 +0.19(+2.66%)
Aug 15, 2002 7.185 7.239 7.107 7.216 374,381 +0.05(+0.70%)
Aug 14, 2002 7.098 7.165 6.952 7.165 280,657 +0.06(+0.82%)
Aug 13, 2002 7.195 7.247 7.107 7.107 240,490 -0.09(-1.19%)
Aug 12, 2002 7.224 7.224 7.189 7.193 322,885 +0.01(+0.19%)
Aug 07, 2002 7.088 7.181 7.057 7.179 340,651 +0.12(+1.76%)
Aug 06, 2002 7.068 7.107 7.032 7.055 371,292 +0.03(+0.50%)
Aug 05, 2002 7.072 7.098 7.010 7.020 383,136 -0.05(-0.71%)
Aug 02, 2002 7.165 7.185 7.039 7.070 514,968 -0.07(-0.93%)
Aug 01, 2002 7.127 7.220 7.049 7.136 407,854 +0.01(+0.11%)
Jul 31, 2002 7.101 7.195 7.053 7.129 426,908 +0.02(+0.30%)
Jul 30, 2002 7.010 7.218 6.872 7.107 410,172 +0.11(+1.61%)
Jul 29, 2002 6.564 7.010 6.564 6.995 656,069 +0.44(+6.73%)
Jul 26, 2002 6.311 6.631 6.311 6.554 757,003 +0.28(+4.49%)
Jul 25, 2002 6.282 6.513 6.107 6.272 1,627,042 +0.03(+0.47%)
Jul 24, 2002 6.233 6.408 6.000 6.243 768,590 -0.03(-0.43%)
Jul 23, 2002 6.641 6.725 6.146 6.270 734,859 -0.30(-4.61%)
Jul 22, 2002 6.697 6.814 6.457 6.573 717,093 -0.13(-1.91%)
Jul 19, 2002 6.884 6.884 6.579 6.701 471,195 -0.39(-5.45%)
Jul 17, 2002 7.117 7.193 6.993 7.088 235,083 -0.07(-1.03%)
Jul 12, 2002 7.200 7.224 7.136 7.162 515,225 -0.04(-0.54%)
Jul 11, 2002 7.364 7.364 7.107 7.200 394,208 -0.16(-2.16%)
Jul 10, 2002 7.554 7.554 7.334 7.360 762,153 -0.19(-2.50%)
Jul 09, 2002 7.554 7.554 7.548 7.548 194,915 +0.02(+0.31%)
Jul 08, 2002 7.612 7.612 7.525 7.525 330,352 -0.09(-1.15%)
Jul 05, 2002 7.632 7.694 7.575 7.612 210,364 -0.01(-0.08%)
Jul 04, 2002 7.709 7.727 7.519 7.618 32,700,484 +0.00(+0.00%)
Jul 03, 2002 7.709 7.727 7.519 7.618 2,935,319 -0.09(-1.18%)
Jul 02, 2002 7.835 7.853 7.709 7.709 336,789 -0.14(-1.73%)
Jul 01, 2002 7.865 7.865 7.766 7.845 180,238 -0.02(-0.25%)
Jun 28, 2002 7.758 7.865 7.748 7.865 621,309 +0.12(+1.50%)
Jun 27, 2002 7.816 7.816 7.740 7.748 246,154 -0.05(-0.62%)
Jun 26, 2002 7.832 7.832 7.699 7.797 280,142 -0.14(-1.81%)
Jun 25, 2002 7.845 7.950 7.830 7.940 620,279 +0.17(+2.17%)
Jun 21, 2002 7.719 7.771 7.709 7.771 371,549 +0.07(+0.86%)
Jun 20, 2002 7.593 7.709 7.593 7.705 376,441 +0.12(+1.54%)
Jun 19, 2002 7.515 7.651 7.490 7.589 319,280 +0.07(+0.98%)
Jun 18, 2002 7.544 7.554 7.507 7.515 249,502 -0.01(-0.13%)
Jun 17, 2002 7.426 7.529 7.426 7.525 396,525 +0.13(+1.73%)
Jun 14, 2002 7.369 7.399 7.352 7.397 384,938 +0.03(+0.37%)
Jun 12, 2002 7.311 7.375 7.288 7.369 224,268 +0.06(+0.85%)
Jun 11, 2002 7.301 7.321 7.288 7.307 226,843 +0.01(+0.08%)
Jun 10, 2002 7.329 7.329 7.280 7.301 348,633 -0.03(-0.37%)
Jun 07, 2002 7.352 7.352 7.282 7.329 295,334 -0.02(-0.26%)
Jun 06, 2002 7.365 7.422 7.331 7.348 120,502 -0.06(-0.76%)
Jun 05, 2002 7.428 7.476 7.360 7.404 154,747 +0.06(+0.87%)
May 31, 2002 7.292 7.350 7.280 7.340 293,016 +0.23(+3.28%)
May 28, 2002 7.039 7.107 7.014 7.107 256,969 +0.06(+0.83%)
May 27, 2002 7.010 7.057 6.998 7.049 177,664 +0.00(+0.00%)
May 24, 2002 7.010 7.057 6.998 7.049 177,664 +0.04(+0.64%)
May 23, 2002 6.890 7.008 6.878 7.004 269,843 +0.12(+1.75%)
May 22, 2002 6.874 6.884 6.849 6.884 488,962 +0.03(+0.42%)
May 21, 2002 6.909 6.911 6.826 6.855 210,107 -0.04(-0.56%)
May 20, 2002 6.874 6.899 6.864 6.894 156,292 +0.03(+0.45%)
May 17, 2002 6.797 6.874 6.797 6.863 339,621 +0.07(+0.97%)
May 16, 2002 6.824 6.824 6.777 6.797 281,687 -0.02(-0.28%)
May 15, 2002 6.835 6.835 6.791 6.816 658,644 -0.04(-0.57%)
May 14, 2002 6.855 6.864 6.826 6.855 453,172 +0.00(+0.06%)
May 13, 2002 6.874 6.890 6.835 6.851 192,083 -0.00(-0.06%)
May 10, 2002 6.905 6.905 6.839 6.855 224,526 -0.08(-1.12%)
May 09, 2002 6.998 7.002 6.932 6.932 155,262 -0.07(-0.94%)
May 08, 2002 7.099 7.099 6.964 6.998 608,435 -0.10(-1.42%)
May 07, 2002 7.117 7.121 7.068 7.099 316,962 -0.02(-0.22%)
May 06, 2002 7.210 7.212 7.107 7.115 191,825 -0.08(-1.16%)
May 03, 2002 7.259 7.263 7.136 7.199 1,915,939 -0.06(-0.83%)
May 02, 2002 7.185 7.272 7.165 7.259 444,417 +0.09(+1.30%)
May 01, 2002 7.127 7.171 7.080 7.165 299,196 +0.06(+0.82%)
Apr 30, 2002 7.020 7.146 7.020 7.107 306,148 +0.09(+1.24%)
Apr 29, 2002 7.010 7.037 7.000 7.020 168,652 +0.03(+0.39%)
Apr 26, 2002 7.039 7.101 6.981 6.993 513,680 -0.10(-1.34%)
Apr 25, 2002 7.078 7.156 7.068 7.088 263,663 -0.01(-0.14%)
Apr 24, 2002 7.078 7.175 7.078 7.098 471,453 +0.05(+0.69%)
Apr 23, 2002 7.165 7.165 7.039 7.049 431,800 -0.14(-1.89%)
Apr 22, 2002 7.230 7.230 7.185 7.185 332,926 -0.03(-0.40%)
Apr 19, 2002 7.243 7.243 7.204 7.214 287,867 -0.00(-0.05%)
Apr 18, 2002 7.185 7.243 7.185 7.218 313,358 +0.01(+0.13%)
Apr 17, 2002 7.272 7.272 7.197 7.208 410,687 -0.05(-0.75%)
Apr 16, 2002 7.204 7.263 7.204 7.263 392,663 +0.06(+0.86%)
Apr 15, 2002 7.175 7.204 7.152 7.200 390,345 +0.02(+0.22%)
Apr 12, 2002 7.181 7.197 7.123 7.185 272,675 +0.05(+0.74%)
Apr 11, 2002 7.098 7.144 7.086 7.132 131,316 +0.03(+0.46%)
Apr 10, 2002 7.026 7.131 7.020 7.099 561,572 +0.07(+1.02%)
Apr 09, 2002 7.000 7.030 6.985 7.028 195,172 +0.04(+0.53%)
Apr 08, 2002 6.923 7.000 6.903 6.991 74,412 +0.07(+0.98%)
Apr 05, 2002 6.845 6.936 6.845 6.923 280,657 +0.08(+1.13%)
Apr 04, 2002 6.845 6.857 6.835 6.845 235,083 +0.01(+0.14%)
Apr 03, 2002 6.835 6.851 6.798 6.835 215,256 +0.01(+0.14%)
Apr 02, 2002 6.835 6.855 6.816 6.826 775,799 -0.01(-0.14%)
Apr 01, 2002 6.864 6.864 6.826 6.835 194,658 -0.03(-0.42%)
Mar 29, 2002 6.855 6.864 6.835 6.864 389,573 +0.00(+0.00%)
Mar 28, 2002 6.855 6.864 6.835 6.864 389,573 +0.02(+0.28%)
Mar 27, 2002 6.845 6.853 6.826 6.845 322,370 +0.01(+0.14%)
Mar 26, 2002 6.845 6.861 6.824 6.835 168,909 -0.05(-0.68%)
Mar 25, 2002 6.909 6.909 6.822 6.882 121,789 -0.01(-0.17%)
Mar 22, 2002 6.884 6.923 6.874 6.894 425,621 +0.00(+0.03%)
Mar 21, 2002 6.826 6.901 6.816 6.892 232,250 +0.05(+0.77%)
Mar 20, 2002 6.874 6.882 6.839 6.839 99,646 -0.03(-0.45%)
Mar 19, 2002 6.870 6.884 6.849 6.870 123,592 +0.01(+0.08%)
Mar 18, 2002 6.874 6.874 6.835 6.864 169,939 +0.01(+0.14%)
Mar 15, 2002 6.758 6.888 6.758 6.855 415,321 +0.07(+1.06%)
Mar 14, 2002 6.785 6.800 6.767 6.783 638,045 +0.00(+0.00%)
Mar 13, 2002 6.797 6.797 6.748 6.783 183,071 -0.01(-0.17%)
Mar 12, 2002 6.709 6.845 6.709 6.795 1,324,498 -0.24(-3.42%)
Mar 11, 2002 7.127 7.127 7.010 7.035 198,777 -0.06(-0.85%)
Mar 08, 2002 7.175 7.181 7.078 7.096 278,597 -0.07(-0.95%)
Mar 07, 2002 7.204 7.204 7.136 7.164 382,621 -0.04(-0.57%)
Mar 06, 2002 7.068 7.204 6.952 7.204 363,052 +0.16(+2.29%)
Mar 05, 2002 6.913 7.043 6.913 7.043 926,942 +0.15(+2.17%)
Mar 04, 2002 6.851 6.925 6.847 6.894 220,406 +0.04(+0.57%)
Mar 01, 2002 6.699 6.855 6.699 6.855 211,394 +0.20(+3.07%)
Feb 28, 2002 6.598 6.686 6.593 6.651 458,579 +0.07(+1.03%)
Feb 27, 2002 6.618 6.668 6.564 6.583 223,496 -0.03(-0.53%)
Feb 26, 2002 6.598 6.622 6.593 6.618 261,346 +0.02(+0.24%)
Feb 25, 2002 6.647 6.647 6.564 6.602 328,549 -0.04(-0.67%)
Feb 22, 2002 6.798 6.833 6.564 6.647 1,331,965 -0.15(-2.23%)
Feb 21, 2002 6.962 6.964 6.793 6.798 492,309 -0.21(-3.02%)
Feb 20, 2002 6.777 7.010 6.767 7.010 265,466 +0.25(+3.71%)
Feb 19, 2002 6.771 6.797 6.709 6.760 143,161 -0.01(-0.11%)
Feb 18, 2002 6.732 6.775 6.690 6.767 160,670 +0.00(+0.00%)
Feb 15, 2002 6.732 6.775 6.690 6.767 160,670 +0.04(+0.58%)
Feb 14, 2002 6.767 6.775 6.729 6.729 231,735 -0.01(-0.14%)
Feb 13, 2002 6.680 6.738 6.678 6.738 316,190 +0.06(+0.84%)
Feb 12, 2002 6.734 6.752 6.661 6.682 310,010 -0.05(-0.78%)
Feb 11, 2002 6.651 6.777 6.651 6.734 217,059 +0.03(+0.52%)
Feb 08, 2002 6.554 6.699 6.536 6.699 248,987 +0.11(+1.62%)
Feb 07, 2002 6.631 6.680 6.593 6.593 169,167 -0.01(-0.15%)
Feb 06, 2002 6.575 6.620 6.515 6.602 191,053 +0.03(+0.44%)
Feb 05, 2002 6.593 6.631 6.573 6.573 168,909 -0.00(-0.06%)
Feb 04, 2002 6.602 6.610 6.562 6.577 232,250 -0.01(-0.12%)
Feb 01, 2002 6.554 6.602 6.544 6.585 279,370 +0.03(+0.47%)
Jan 31, 2002 6.457 6.554 6.449 6.554 152,430 +0.10(+1.50%)
Jan 30, 2002 6.410 6.496 6.408 6.457 167,107 +0.04(+0.57%)
Jan 29, 2002 6.408 6.457 6.389 6.420 133,376 +0.01(+0.21%)
Jan 28, 2002 6.360 6.428 6.360 6.406 386,741 +0.05(+0.73%)
Jan 25, 2002 6.301 6.398 6.270 6.360 123,334 +0.08(+1.21%)
Jan 24, 2002 6.311 6.311 6.274 6.284 47,119 -0.01(-0.12%)
Jan 23, 2002 6.282 6.292 6.263 6.292 154,490 +0.00(+0.00%)
Jan 22, 2002 6.321 6.330 6.278 6.292 118,185 -0.02(-0.31%)
Jan 21, 2002 6.389 6.389 6.311 6.311 92,694 +0.00(+0.00%)
Jan 18, 2002 6.389 6.389 6.311 6.311 92,694 -0.08(-1.22%)
Jan 17, 2002 6.379 6.408 6.379 6.389 178,179 +0.03(+0.46%)
Jan 16, 2002 6.402 6.406 6.334 6.360 205,987 -0.04(-0.67%)
Jan 15, 2002 6.350 6.426 6.344 6.402 121,275 +0.03(+0.52%)
Jan 14, 2002 6.233 6.369 6.233 6.369 309,238 +0.12(+1.99%)
Jan 11, 2002 6.257 6.272 6.243 6.245 54,844 -0.01(-0.16%)
Jan 10, 2002 6.191 6.284 6.181 6.255 165,304 +0.14(+2.25%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.