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 (%)
Jan 31, 2005 9.545 9.910 9.545 9.910 63,006 +0.37(+3.93%)
Jan 28, 2005 9.455 9.535 9.395 9.535 25,669 +0.11(+1.21%)
Jan 27, 2005 9.312 9.481 9.312 9.421 28,936 +0.15(+1.64%)
Jan 26, 2005 9.053 9.320 9.053 9.269 25,669 +0.20(+2.22%)
Jan 25, 2005 8.999 9.160 8.999 9.068 28,936 +0.10(+1.12%)
Jan 24, 2005 9.031 9.031 8.967 8.967 27,069 -0.12(-1.30%)
Jan 21, 2005 8.999 9.149 8.999 9.085 11,201 +0.06(+0.71%)
Jan 20, 2005 9.074 9.106 8.971 9.020 61,140 -0.05(-0.59%)
Jan 19, 2005 9.128 9.149 9.053 9.074 45,738 -0.03(-0.28%)
Jan 18, 2005 8.870 9.100 8.825 9.100 60,206 +0.25(+2.83%)
Jan 14, 2005 8.828 8.868 8.800 8.849 49,472 +0.00(+0.00%)
Jan 13, 2005 8.828 8.849 8.817 8.849 38,270 +0.03(+0.39%)
Jan 12, 2005 8.731 8.815 8.624 8.815 61,140 +0.06(+0.71%)
Jan 11, 2005 8.763 8.785 8.678 8.753 34,537 +0.02(+0.25%)
Jan 10, 2005 8.699 8.778 8.678 8.731 33,603 +0.06(+0.72%)
Jan 07, 2005 8.538 8.710 8.528 8.669 70,474 +0.13(+1.53%)
Jan 06, 2005 8.410 8.545 8.399 8.538 47,138 +0.07(+0.89%)
Jan 05, 2005 8.720 8.720 8.463 8.463 54,605 -0.28(-3.16%)
Jan 04, 2005 8.999 9.053 8.678 8.740 30,803 -0.30(-3.34%)
Jan 03, 2005 9.267 9.267 8.978 9.042 25,669 -0.17(-1.86%)
Dec 31, 2004 9.181 9.224 9.063 9.213 17,735 -0.02(-0.16%)
Dec 30, 2004 9.213 9.243 8.999 9.228 26,602 -0.04(-0.42%)
Dec 29, 2004 9.267 9.267 9.213 9.267 21,935 +0.00(+0.00%)
Dec 28, 2004 9.245 9.320 9.224 9.267 33,136 +0.03(+0.35%)
Dec 27, 2004 9.278 9.278 9.213 9.235 38,737 +0.06(+0.70%)
Dec 23, 2004 9.185 9.267 9.117 9.170 37,337 -0.10(-1.04%)
Dec 22, 2004 8.978 9.320 8.978 9.267 24,736 +0.34(+3.84%)
Dec 21, 2004 8.828 8.956 8.828 8.924 16,801 +0.11(+1.22%)
Dec 20, 2004 8.892 8.892 8.817 8.817 4,200 -0.07(-0.84%)
Dec 17, 2004 8.890 8.956 8.828 8.892 18,668 +0.00(+0.02%)
Dec 16, 2004 8.838 8.896 8.806 8.890 12,601 +0.03(+0.34%)
Dec 15, 2004 8.806 8.864 8.763 8.860 73,741 +0.02(+0.22%)
Dec 14, 2004 8.945 8.945 8.806 8.840 43,871 -0.10(-1.13%)
Dec 13, 2004 8.945 8.945 8.898 8.941 34,537 -0.00(-0.05%)
Dec 10, 2004 8.956 8.973 8.918 8.945 8,867 -0.05(-0.60%)
Dec 09, 2004 8.785 9.025 8.763 8.999 22,869 +0.16(+1.84%)
Dec 08, 2004 8.669 8.836 8.570 8.836 47,605 +0.17(+1.93%)
Dec 07, 2004 8.828 8.877 8.667 8.669 26,136 -0.13(-1.53%)
Dec 06, 2004 8.913 8.945 8.635 8.804 37,337 -0.14(-1.58%)
Dec 03, 2004 8.806 9.053 8.785 8.945 34,537 +0.09(+0.97%)
Dec 02, 2004 8.892 8.945 8.785 8.860 23,802 +0.07(+0.85%)
Dec 01, 2004 8.611 8.849 8.611 8.785 67,674 +0.19(+2.19%)
Nov 30, 2004 8.560 8.622 8.538 8.596 34,070 +0.04(+0.43%)
Nov 29, 2004 8.399 8.560 8.367 8.560 26,136 +0.15(+1.78%)
Nov 26, 2004 8.410 8.410 8.356 8.410 2,333 +0.02(+0.26%)
Nov 24, 2004 8.410 8.504 8.367 8.388 17,735 +0.03(+0.38%)
Nov 23, 2004 8.281 8.356 8.142 8.356 29,403 +0.03(+0.39%)
Nov 22, 2004 8.461 8.461 8.303 8.324 27,536 -0.14(-1.62%)
Nov 19, 2004 8.498 8.596 8.442 8.461 33,136 -0.04(-0.43%)
Nov 18, 2004 8.442 8.523 8.442 8.498 31,736 +0.09(+1.07%)
Nov 17, 2004 8.142 8.453 8.142 8.408 15,868 +0.25(+3.10%)
Nov 16, 2004 8.463 8.463 8.153 8.155 21,935 -0.34(-4.01%)
Nov 15, 2004 8.421 8.517 8.356 8.495 14,468 +0.03(+0.38%)
Nov 12, 2004 8.410 8.528 8.356 8.463 30,336 +0.09(+1.02%)
Nov 11, 2004 8.217 8.378 8.208 8.378 29,403 +0.15(+1.82%)
Nov 10, 2004 8.174 8.228 8.142 8.228 29,869 +0.09(+1.05%)
Nov 09, 2004 8.110 8.178 8.110 8.142 22,869 -0.01(-0.13%)
Nov 08, 2004 7.981 8.196 7.971 8.153 37,804 +0.17(+2.15%)
Nov 05, 2004 7.981 7.992 7.928 7.981 23,802 +0.05(+0.68%)
Nov 04, 2004 7.926 7.928 7.821 7.928 28,003 +0.09(+1.09%)
Nov 03, 2004 7.821 7.926 7.767 7.842 18,668 +0.02(+0.27%)
Nov 02, 2004 7.874 7.928 7.752 7.821 23,802 +0.00(+0.00%)
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.