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: 7:00 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 (%)
Oct 31, 2002 3.914 3.914 3.871 3.914 13,520 -0.02(-0.54%)
Oct 30, 2002 3.904 3.936 3.904 3.936 7,925 +0.05(+1.38%)
Oct 29, 2002 3.897 3.897 3.882 3.882 5,128 -0.04(-0.93%)
Oct 28, 2002 3.919 3.919 3.919 3.919 2,331 -0.02(-0.49%)
Oct 25, 2002 3.938 3.938 3.938 3.938 0 +0.00(+0.00%)
Oct 24, 2002 3.861 3.938 3.861 3.938 18,649 +0.08(+1.94%)
Oct 23, 2002 3.886 3.906 3.861 3.863 38,230 +0.00(+0.06%)
Oct 22, 2002 3.861 3.871 3.861 3.861 18,649 -0.02(-0.55%)
Oct 21, 2002 3.921 3.981 3.863 3.882 9,790 -0.06(-1.47%)
Oct 18, 2002 3.940 3.968 3.940 3.940 30,304 -0.02(-0.38%)
Oct 17, 2002 3.936 3.962 3.914 3.955 16,784 +0.01(+0.33%)
Oct 16, 2002 3.944 3.947 3.914 3.942 16,318 +0.02(+0.44%)
Oct 15, 2002 3.886 3.947 3.882 3.925 24,710 +0.06(+1.67%)
Oct 14, 2002 3.829 3.861 3.829 3.861 32,636 +0.01(+0.28%)
Oct 11, 2002 3.839 3.850 3.751 3.850 35,433 -0.01(-0.28%)
Oct 10, 2002 3.861 3.861 3.861 3.861 0 +0.00(+0.00%)
Oct 09, 2002 3.861 3.861 3.861 3.861 132,408 -0.01(-0.28%)
Oct 08, 2002 3.852 3.871 3.850 3.871 9,790 +0.00(+0.00%)
Oct 07, 2002 3.839 3.871 3.796 3.871 30,304 -0.01(-0.28%)
Oct 04, 2002 3.814 3.882 3.814 3.882 15,851 +0.05(+1.17%)
Oct 03, 2002 3.871 3.871 3.818 3.837 11,189 -0.01(-0.33%)
Oct 02, 2002 3.854 3.861 3.850 3.850 47,555 +0.00(+0.00%)
Oct 01, 2002 3.850 3.863 3.829 3.850 94,178 +0.02(+0.56%)
Sep 30, 2002 3.839 3.850 3.786 3.829 25,642 -0.03(-0.83%)
Sep 27, 2002 3.786 3.861 3.786 3.861 18,182 +0.05(+1.41%)
Sep 26, 2002 3.807 3.807 3.796 3.807 34,967 +0.01(+0.28%)
Sep 25, 2002 3.796 3.805 3.764 3.796 19,581 +0.03(+0.85%)
Sep 24, 2002 3.796 3.799 3.764 3.764 9,790 -0.05(-1.40%)
Sep 23, 2002 3.871 3.871 3.818 3.818 16,784 -0.06(-1.66%)
Sep 20, 2002 3.882 3.938 3.882 3.882 34,967 +0.02(+0.56%)
Sep 19, 2002 3.829 3.861 3.829 3.861 2,331 +0.05(+1.41%)
Sep 18, 2002 3.807 3.807 3.807 3.807 6,060 +0.02(+0.57%)
Sep 17, 2002 3.764 3.786 3.756 3.786 5,594 -0.01(-0.28%)
Sep 16, 2002 3.818 3.818 3.796 3.796 1,864 +0.00(+0.00%)
Sep 13, 2002 3.754 3.796 3.754 3.796 7,459 +0.03(+0.74%)
Sep 12, 2002 3.754 3.773 3.754 3.769 32,636 +0.02(+0.40%)
Sep 11, 2002 3.764 3.764 3.743 3.754 6,060 -0.03(-0.85%)
Sep 10, 2002 3.743 3.786 3.743 3.786 22,845 +0.02(+0.57%)
Sep 09, 2002 3.803 3.811 3.764 3.764 14,453 -0.01(-0.23%)
Sep 06, 2002 3.801 3.801 3.773 3.773 932 -0.01(-0.23%)
Sep 05, 2002 3.788 3.788 3.781 3.781 10,723 -0.03(-0.73%)
Sep 04, 2002 3.807 3.818 3.781 3.809 13,986 -0.00(-0.11%)
Sep 03, 2002 3.861 3.863 3.814 3.814 18,649 -0.07(-1.88%)
Aug 30, 2002 3.844 3.886 3.844 3.886 9,790 +0.03(+0.67%)
Aug 29, 2002 3.689 3.882 3.689 3.861 72,731 +0.13(+3.45%)
Aug 28, 2002 3.781 3.781 3.732 3.732 17,716 -0.10(-2.68%)
Aug 27, 2002 3.871 3.893 3.835 3.835 15,385 -0.05(-1.27%)
Aug 26, 2002 3.904 3.904 3.884 3.884 3,729 -0.04(-1.04%)
Aug 23, 2002 3.925 3.925 3.925 3.925 932 -0.02(-0.54%)
Aug 22, 2002 3.925 3.947 3.925 3.947 2,331 +0.04(+1.10%)
Aug 21, 2002 3.904 3.904 3.904 3.904 3,263 -0.02(-0.55%)
Aug 20, 2002 3.925 3.947 3.925 3.925 4,662 +0.01(+0.33%)
Aug 16, 2002 3.914 3.914 3.912 3.912 6,993 +0.01(+0.22%)
Aug 15, 2002 3.882 3.914 3.882 3.904 22,845 +0.00(+0.00%)
Aug 14, 2002 3.947 3.968 3.882 3.904 22,378 -0.02(-0.55%)
Aug 13, 2002 3.904 3.925 3.904 3.925 2,797 +0.04(+1.10%)
Aug 12, 2002 3.876 3.927 3.876 3.882 13,986 +0.00(+0.00%)
Aug 07, 2002 3.818 3.882 3.818 3.882 4,196 +0.06(+1.69%)
Aug 06, 2002 3.689 3.818 3.674 3.818 19,581 +0.13(+3.49%)
Aug 05, 2002 3.646 3.711 3.646 3.689 13,520 +0.07(+2.02%)
Aug 02, 2002 3.625 3.646 3.614 3.616 23,311 +0.01(+0.36%)
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.