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: 4:10 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 (%)
Dec 31, 2002 4.122 4.125 4.088 4.125 32,670 +0.04(+1.05%)
Dec 30, 2002 4.007 4.082 4.007 4.082 28,003 +0.07(+1.87%)
Dec 27, 2002 3.998 4.007 3.998 4.007 1,400 +0.01(+0.21%)
Dec 26, 2002 3.998 4.017 3.996 3.998 15,401 -0.02(-0.48%)
Dec 24, 2002 4.039 4.039 4.017 4.017 4,200 +0.00(+0.00%)
Dec 23, 2002 3.985 4.017 3.985 4.017 15,401 +0.01(+0.27%)
Dec 20, 2002 4.050 4.050 4.007 4.007 35,470 -0.04(-1.06%)
Dec 19, 2002 4.043 4.071 4.043 4.050 11,667 +0.00(+0.11%)
Dec 18, 2002 4.052 4.071 4.045 4.045 4,667 +0.00(+0.11%)
Dec 17, 2002 4.050 4.060 4.041 4.041 37,337 -0.03(-0.63%)
Dec 16, 2002 4.007 4.071 4.007 4.067 22,869 +0.08(+2.04%)
Dec 13, 2002 3.966 3.985 3.945 3.985 37,337 +0.00(+0.00%)
Dec 12, 2002 3.985 3.985 3.942 3.985 72,807 +0.00(+0.00%)
Dec 11, 2002 3.910 3.985 3.900 3.985 23,802 +0.05(+1.36%)
Dec 10, 2002 3.936 3.960 3.912 3.932 11,201 -0.02(-0.54%)
Dec 09, 2002 3.942 3.953 3.940 3.953 25,202 +0.00(+0.00%)
Dec 06, 2002 3.900 3.953 3.900 3.953 16,335 +0.09(+2.22%)
Dec 05, 2002 3.867 3.870 3.857 3.867 7,934 -0.02(-0.55%)
Dec 04, 2002 3.878 3.900 3.878 3.889 9,334 -0.01(-0.27%)
Dec 03, 2002 3.878 3.900 3.878 3.900 6,534 +0.00(+0.05%)
Dec 02, 2002 3.878 3.897 3.878 3.897 44,804 +0.02(+0.50%)
Nov 29, 2002 3.867 3.900 3.867 3.878 22,402 +0.00(+0.00%)
Nov 27, 2002 3.857 3.878 3.857 3.878 20,068 +0.02(+0.56%)
Nov 26, 2002 3.859 3.867 3.857 3.857 9,801 +0.00(+0.00%)
Nov 25, 2002 3.870 3.870 3.857 3.857 3,267 -0.03(-0.66%)
Nov 22, 2002 3.878 3.910 3.878 3.882 7,467 -0.02(-0.44%)
Nov 21, 2002 3.900 3.900 3.878 3.900 125,080 +0.00(+0.00%)
Nov 20, 2002 3.889 3.900 3.889 3.900 30,803 -0.01(-0.27%)
Nov 19, 2002 3.865 3.910 3.865 3.910 11,201 +0.04(+1.11%)
Nov 18, 2002 3.865 3.889 3.857 3.867 42,471 +0.00(+0.00%)
Nov 15, 2002 3.837 3.889 3.837 3.867 9,334 -0.01(-0.22%)
Nov 14, 2002 3.900 3.900 3.857 3.876 13,068 -0.04(-1.15%)
Nov 13, 2002 3.921 3.921 3.921 3.921 0 +0.00(+0.00%)
Nov 12, 2002 3.902 3.921 3.902 3.921 6,534 +0.02(+0.55%)
Nov 11, 2002 3.882 3.900 3.882 3.900 2,800 +0.01(+0.28%)
Nov 08, 2002 3.882 3.889 3.882 3.889 3,733 +0.01(+0.17%)
Nov 07, 2002 3.878 3.882 3.857 3.882 23,802 +0.03(+0.67%)
Nov 06, 2002 3.855 3.857 3.855 3.857 3,733 +0.00(+0.00%)
Nov 05, 2002 3.857 3.859 3.857 3.857 14,001 -0.02(-0.55%)
Nov 04, 2002 3.814 3.878 3.814 3.878 17,735 +0.04(+1.12%)
Nov 01, 2002 3.878 3.878 3.816 3.835 24,269 -0.07(-1.92%)
Oct 31, 2002 3.910 3.910 3.867 3.910 13,534 -0.02(-0.54%)
Oct 30, 2002 3.900 3.932 3.900 3.932 7,934 +0.05(+1.38%)
Oct 29, 2002 3.893 3.893 3.878 3.878 5,133 -0.04(-0.93%)
Oct 28, 2002 3.915 3.915 3.915 3.915 2,333 -0.02(-0.49%)
Oct 25, 2002 3.934 3.934 3.934 3.934 0 +0.00(+0.00%)
Oct 24, 2002 3.857 3.934 3.857 3.934 18,668 +0.08(+1.94%)
Oct 23, 2002 3.882 3.902 3.857 3.859 38,270 +0.00(+0.06%)
Oct 22, 2002 3.857 3.867 3.857 3.857 18,668 -0.02(-0.55%)
Oct 21, 2002 3.917 3.977 3.859 3.878 9,801 -0.06(-1.47%)
Oct 18, 2002 3.936 3.964 3.936 3.936 30,336 -0.02(-0.38%)
Oct 17, 2002 3.932 3.957 3.910 3.951 16,801 +0.01(+0.33%)
Oct 16, 2002 3.940 3.942 3.910 3.938 16,335 +0.02(+0.44%)
Oct 15, 2002 3.882 3.942 3.878 3.921 24,736 +0.06(+1.67%)
Oct 14, 2002 3.825 3.857 3.825 3.857 32,670 +0.01(+0.28%)
Oct 11, 2002 3.835 3.846 3.747 3.846 35,470 -0.01(-0.28%)
Oct 10, 2002 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Oct 09, 2002 3.857 3.857 3.857 3.857 132,547 -0.01(-0.28%)
Oct 08, 2002 3.848 3.867 3.846 3.867 9,801 +0.00(+0.00%)
Oct 07, 2002 3.835 3.867 3.792 3.867 30,336 -0.01(-0.28%)
Oct 04, 2002 3.810 3.878 3.810 3.878 15,868 +0.05(+1.17%)
Oct 03, 2002 3.867 3.867 3.814 3.833 11,201 -0.01(-0.33%)
Oct 02, 2002 3.850 3.857 3.846 3.846 47,605 +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.