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 )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 28, 2003 6.595 6.606 6.572 6.595 5,594 -0.00(-0.07%)
Nov 26, 2003 6.510 6.615 6.510 6.600 41,028 +0.13(+2.02%)
Nov 25, 2003 6.445 6.469 6.445 6.469 27,973 +0.05(+0.73%)
Nov 24, 2003 6.488 6.518 6.417 6.422 25,642 -0.07(-1.02%)
Nov 21, 2003 6.370 6.435 6.327 6.488 25,176 +0.15(+2.37%)
Nov 20, 2003 6.381 6.417 6.327 6.338 34,034 -0.04(-0.67%)
Nov 19, 2003 6.377 6.381 6.366 6.381 23,311 +0.05(+0.81%)
Nov 18, 2003 6.387 6.407 6.330 6.330 41,028 +0.00(+0.00%)
Nov 17, 2003 6.456 6.467 6.330 6.330 94,178 -0.19(-2.93%)
Nov 14, 2003 6.585 6.585 6.510 6.520 20,047 -0.06(-0.98%)
Nov 13, 2003 6.563 6.563 6.563 6.585 23,777 +0.00(+0.00%)
Nov 12, 2003 6.417 6.585 6.417 6.585 29,838 +0.13(+2.06%)
Nov 11, 2003 6.503 6.520 6.439 6.452 20,980 -0.03(-0.43%)
Nov 10, 2003 6.580 6.580 6.467 6.480 39,629 -0.05(-0.79%)
Nov 07, 2003 6.542 6.585 6.520 6.531 27,507 +0.03(+0.50%)
Nov 06, 2003 6.531 6.535 6.456 6.499 36,832 -0.04(-0.56%)
Nov 05, 2003 6.342 6.535 6.342 6.535 37,298 +0.11(+1.74%)
Nov 04, 2003 6.342 6.342 6.342 6.424 26,388 +0.12(+1.87%)
Nov 03, 2003 6.392 6.392 6.306 6.306 54,548 -0.05(-0.71%)
Oct 31, 2003 6.424 6.424 6.327 6.351 35,899 -0.06(-0.97%)
Oct 30, 2003 6.413 6.413 6.413 6.413 17,250 -0.02(-0.33%)
Oct 29, 2003 6.327 6.435 6.327 6.435 33,102 +0.08(+1.18%)
Oct 28, 2003 6.390 6.390 6.375 6.360 55,481 -0.08(-1.30%)
Oct 27, 2003 6.396 6.458 6.396 6.443 44,757 +0.07(+1.14%)
Oct 24, 2003 6.445 6.445 6.368 6.370 15,851 -0.05(-0.83%)
Oct 23, 2003 6.392 6.441 6.392 6.424 42,426 +0.01(+0.17%)
Oct 22, 2003 6.512 6.533 6.377 6.413 93,711 -0.10(-1.52%)
Oct 21, 2003 6.649 6.649 6.512 6.512 98,374 -0.14(-2.06%)
Oct 20, 2003 6.628 6.658 6.628 6.649 23,777 +0.05(+0.75%)
Oct 17, 2003 6.628 6.651 6.598 6.600 20,047 -0.08(-1.22%)
Oct 16, 2003 6.831 6.831 6.666 6.681 62,474 -0.12(-1.74%)
Oct 15, 2003 6.928 6.928 6.799 6.799 62,474 -0.16(-2.31%)
Oct 14, 2003 6.778 6.969 6.778 6.960 82,522 +0.22(+3.25%)
Oct 13, 2003 6.713 6.741 6.713 6.741 43,359 +0.05(+0.74%)
Oct 10, 2003 6.630 6.649 6.630 6.692 110,029 +0.05(+0.68%)
Oct 09, 2003 6.540 6.647 6.540 6.647 49,420 +0.15(+2.34%)
Oct 08, 2003 6.499 6.499 6.475 6.495 49,420 -0.00(-0.07%)
Oct 07, 2003 6.456 6.499 6.456 6.499 35,433 +0.06(+1.00%)
Oct 06, 2003 6.349 6.432 6.349 6.435 127,280 +0.11(+1.69%)
Oct 03, 2003 6.435 6.435 6.310 6.327 107,232 -0.05(-0.84%)
Oct 02, 2003 6.327 6.402 6.306 6.381 158,051 +0.06(+1.02%)
Oct 01, 2003 6.227 6.327 6.227 6.317 62,008 +0.09(+1.52%)
Sep 30, 2003 6.338 6.338 6.222 6.222 31,237 -0.16(-2.49%)
Sep 29, 2003 6.542 6.542 6.252 6.381 94,644 +0.23(+3.69%)
Sep 26, 2003 5.898 5.898 5.898 6.154 60,143 +0.31(+5.28%)
Sep 25, 2003 6.145 6.145 5.845 5.845 59,677 -0.21(-3.54%)
Sep 24, 2003 6.284 6.284 6.061 6.059 20,514 -0.28(-4.40%)
Sep 23, 2003 6.327 6.381 6.327 6.338 45,690 +0.09(+1.44%)
Sep 22, 2003 6.456 6.456 6.254 6.248 38,696 -0.24(-3.70%)
Sep 19, 2003 6.598 6.598 6.488 6.488 42,893 +0.10(+1.61%)
Sep 18, 2003 6.400 6.413 6.347 6.385 44,757 +0.04(+0.57%)
Sep 17, 2003 6.231 6.398 6.231 6.349 31,237 +0.17(+2.67%)
Sep 16, 2003 6.430 6.432 6.016 6.184 66,670 -0.17(-2.63%)
Sep 15, 2003 6.402 6.595 6.224 6.351 138,936 +0.00(+0.03%)
Sep 12, 2003 5.813 6.864 5.795 6.349 355,266 +0.64(+11.28%)
Sep 11, 2003 5.686 5.727 5.652 5.705 34,500 -0.02(-0.41%)
Sep 10, 2003 5.703 5.845 5.630 5.729 40,561 +0.03(+0.49%)
Sep 09, 2003 5.791 5.791 5.701 5.701 17,250 -0.05(-0.93%)
Sep 08, 2003 5.761 5.791 5.738 5.755 20,980 +0.05(+0.79%)
Sep 05, 2003 5.787 5.856 5.710 5.710 44,757 -0.05(-0.93%)
Sep 04, 2003 5.843 5.843 5.759 5.763 24,710 -0.07(-1.21%)
Sep 03, 2003 5.834 5.845 5.804 5.834 31,703 +0.01(+0.18%)
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.