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 (%)
Feb 28, 2003 4.268 4.305 4.268 4.305 12,134 +0.06(+1.36%)
Feb 27, 2003 4.232 4.253 4.232 4.247 4,667 -0.01(-0.20%)
Feb 26, 2003 4.230 4.255 4.210 4.255 12,134 +0.04(+1.07%)
Feb 25, 2003 4.217 4.217 4.180 4.210 15,868 +0.01(+0.26%)
Feb 24, 2003 4.197 4.232 4.172 4.200 9,334 +0.02(+0.51%)
Feb 21, 2003 4.221 4.221 4.178 4.178 19,135 -0.03(-0.76%)
Feb 20, 2003 4.178 4.221 4.178 4.210 24,269 +0.04(+1.03%)
Feb 19, 2003 4.120 4.167 4.120 4.167 22,869 +0.07(+1.67%)
Feb 18, 2003 4.073 4.129 4.073 4.099 11,667 +0.00(+0.10%)
Feb 14, 2003 4.114 4.114 4.092 4.095 35,003 -0.04(-0.98%)
Feb 13, 2003 4.204 4.204 4.135 4.135 115,745 -0.09(-2.08%)
Feb 12, 2003 4.285 4.309 4.221 4.223 43,871 -0.04(-1.00%)
Feb 11, 2003 4.242 4.279 4.223 4.266 15,401 +0.04(+1.07%)
Feb 10, 2003 4.225 4.230 4.206 4.221 49,005 -0.03(-0.61%)
Feb 07, 2003 4.178 4.268 4.178 4.247 10,267 +0.07(+1.64%)
Feb 06, 2003 4.208 4.215 4.178 4.178 31,736 -0.05(-1.22%)
Feb 05, 2003 4.249 4.262 4.197 4.230 60,206 -0.00(-0.05%)
Feb 04, 2003 4.283 4.283 4.219 4.232 60,673 -0.03(-0.70%)
Feb 03, 2003 4.232 4.264 4.232 4.262 46,671 +0.04(+0.91%)
Jan 31, 2003 4.223 4.242 4.221 4.223 5,600 -0.01(-0.20%)
Jan 30, 2003 4.202 4.253 4.182 4.232 34,537 +0.01(+0.20%)
Jan 29, 2003 4.339 4.339 4.202 4.223 263,228 -0.06(-1.45%)
Jan 28, 2003 4.307 4.337 4.285 4.285 137,681 -0.04(-0.99%)
Jan 27, 2003 4.328 4.330 4.328 4.328 1,866 -0.01(-0.25%)
Jan 24, 2003 4.335 4.343 4.335 4.339 11,201 -0.01(-0.20%)
Jan 23, 2003 4.313 4.347 4.307 4.347 11,201 +0.04(+0.84%)
Jan 22, 2003 4.320 4.337 4.285 4.311 20,535 +0.00(+0.05%)
Jan 21, 2003 4.287 4.311 4.268 4.309 10,267 -0.00(-0.10%)
Jan 17, 2003 4.313 4.313 4.313 4.313 933 -0.02(-0.40%)
Jan 16, 2003 4.356 4.356 4.328 4.330 21,469 -0.03(-0.59%)
Jan 15, 2003 4.328 4.371 4.328 4.356 56,006 -0.00(-0.05%)
Jan 14, 2003 4.343 4.358 4.341 4.358 12,134 +0.00(+0.00%)
Jan 13, 2003 4.328 4.358 4.311 4.358 20,068 +0.03(+0.69%)
Jan 10, 2003 4.285 4.330 4.285 4.328 38,737 +0.04(+1.00%)
Jan 09, 2003 4.114 4.298 4.114 4.285 147,949 +0.17(+4.17%)
Jan 08, 2003 4.097 4.125 4.097 4.114 6,067 +0.02(+0.52%)
Jan 07, 2003 4.052 4.092 4.050 4.092 14,934 +0.02(+0.53%)
Jan 06, 2003 4.122 4.122 4.071 4.071 94,743 -0.04(-1.04%)
Jan 03, 2003 4.122 4.135 4.114 4.114 13,068 +0.01(+0.31%)
Jan 02, 2003 4.099 4.101 4.084 4.101 27,069 -0.02(-0.57%)
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%)
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.