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 )

21.29 -0.46 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 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%)
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.