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, 2005 9.716 9.716 9.352 9.448 18,649 -0.27(-2.76%)
Feb 25, 2005 9.395 9.748 9.395 9.716 47,089 +0.36(+3.83%)
Feb 24, 2005 8.822 9.358 8.822 9.358 132,408 +0.48(+5.44%)
Feb 23, 2005 9.004 9.034 8.687 8.875 59,211 -0.09(-0.96%)
Feb 22, 2005 9.154 9.247 8.732 8.961 98,374 -0.30(-3.29%)
Feb 18, 2005 9.474 9.502 9.255 9.266 35,899 -0.21(-2.26%)
Feb 17, 2005 9.609 9.630 9.384 9.480 68,069 -0.17(-1.78%)
Feb 16, 2005 9.628 9.652 9.566 9.652 15,851 +0.02(+0.25%)
Feb 15, 2005 9.811 9.811 9.620 9.628 27,973 -0.18(-1.86%)
Feb 14, 2005 9.813 9.864 9.761 9.811 15,385 -0.00(-0.02%)
Feb 11, 2005 9.888 9.888 9.811 9.813 15,851 -0.03(-0.31%)
Feb 10, 2005 9.706 9.845 9.684 9.843 33,568 +0.14(+1.41%)
Feb 09, 2005 10.27 10.27 9.652 9.706 42,893 -0.53(-5.22%)
Feb 08, 2005 10.04 10.27 10.00 10.24 26,108 +0.20(+2.01%)
Feb 07, 2005 9.914 10.07 9.828 10.04 20,047 +0.11(+1.15%)
Feb 04, 2005 9.920 9.956 9.866 9.924 40,095 +0.03(+0.26%)
Feb 03, 2005 10.12 10.12 9.802 9.899 23,777 -0.27(-2.68%)
Feb 02, 2005 10.34 10.34 10.11 10.17 62,940 -0.15(-1.41%)
Feb 01, 2005 10.03 10.33 10.02 10.32 81,590 +0.40(+4.00%)
Jan 31, 2005 9.555 9.920 9.555 9.920 62,940 +0.38(+3.93%)
Jan 28, 2005 9.465 9.545 9.405 9.545 25,642 +0.11(+1.21%)
Jan 27, 2005 9.322 9.491 9.322 9.431 28,906 +0.15(+1.64%)
Jan 26, 2005 9.062 9.330 9.062 9.279 25,642 +0.20(+2.22%)
Jan 25, 2005 9.008 9.169 9.008 9.077 28,906 +0.10(+1.12%)
Jan 24, 2005 9.041 9.041 8.976 8.976 27,041 -0.12(-1.30%)
Jan 21, 2005 9.008 9.159 9.008 9.094 11,189 +0.06(+0.71%)
Jan 20, 2005 9.084 9.116 8.981 9.030 61,075 -0.05(-0.59%)
Jan 19, 2005 9.137 9.159 9.062 9.084 45,690 -0.03(-0.28%)
Jan 18, 2005 8.880 9.109 8.835 9.109 60,143 +0.25(+2.83%)
Jan 14, 2005 8.837 8.878 8.809 8.858 49,420 +0.00(+0.00%)
Jan 13, 2005 8.837 8.858 8.826 8.858 38,230 +0.03(+0.39%)
Jan 12, 2005 8.740 8.824 8.633 8.824 61,075 +0.06(+0.71%)
Jan 11, 2005 8.773 8.794 8.687 8.762 34,500 +0.02(+0.25%)
Jan 10, 2005 8.708 8.788 8.687 8.740 33,568 +0.06(+0.72%)
Jan 07, 2005 8.547 8.719 8.537 8.678 70,400 +0.13(+1.53%)
Jan 06, 2005 8.419 8.554 8.408 8.547 47,089 +0.08(+0.89%)
Jan 05, 2005 8.730 8.730 8.472 8.472 54,548 -0.28(-3.16%)
Jan 04, 2005 9.008 9.062 8.687 8.749 30,771 -0.30(-3.34%)
Jan 03, 2005 9.277 9.277 8.987 9.051 25,642 -0.17(-1.86%)
Dec 31, 2004 9.191 9.234 9.073 9.223 17,716 -0.02(-0.16%)
Dec 30, 2004 9.223 9.253 9.008 9.238 26,575 -0.04(-0.42%)
Dec 29, 2004 9.277 9.277 9.223 9.277 21,912 +0.00(+0.00%)
Dec 28, 2004 9.255 9.330 9.234 9.277 33,102 +0.03(+0.35%)
Dec 27, 2004 9.287 9.287 9.223 9.244 38,696 +0.06(+0.70%)
Dec 23, 2004 9.195 9.277 9.126 9.180 37,298 -0.10(-1.04%)
Dec 22, 2004 8.987 9.330 8.987 9.277 24,710 +0.34(+3.84%)
Dec 21, 2004 8.837 8.966 8.837 8.933 16,784 +0.11(+1.22%)
Dec 20, 2004 8.901 8.901 8.826 8.826 4,196 -0.08(-0.84%)
Dec 17, 2004 8.899 8.966 8.837 8.901 18,649 +0.00(+0.02%)
Dec 16, 2004 8.848 8.905 8.815 8.899 12,588 +0.03(+0.34%)
Dec 15, 2004 8.815 8.873 8.773 8.869 73,664 +0.02(+0.22%)
Dec 14, 2004 8.955 8.955 8.815 8.850 43,825 -0.10(-1.13%)
Dec 13, 2004 8.955 8.955 8.908 8.951 34,500 -0.00(-0.05%)
Dec 10, 2004 8.966 8.983 8.927 8.955 8,858 -0.05(-0.60%)
Dec 09, 2004 8.794 9.034 8.773 9.008 22,845 +0.16(+1.84%)
Dec 08, 2004 8.678 8.845 8.579 8.845 47,555 +0.17(+1.93%)
Dec 07, 2004 8.837 8.886 8.676 8.678 26,108 -0.14(-1.53%)
Dec 06, 2004 8.923 8.955 8.644 8.813 37,298 -0.14(-1.58%)
Dec 03, 2004 8.815 9.062 8.794 8.955 34,500 +0.09(+0.97%)
Dec 02, 2004 8.901 8.955 8.794 8.869 23,777 +0.08(+0.85%)
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.