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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2004 7.908 7.979 7.908 7.953 93,343 +0.04(+0.46%)
Mar 30, 2004 7.928 7.928 7.863 7.917 13,534 -0.01(-0.16%)
Mar 29, 2004 7.926 7.934 7.919 7.930 19,135 +0.04(+0.57%)
Mar 26, 2004 7.821 7.906 7.821 7.885 9,801 +0.06(+0.79%)
Mar 25, 2004 7.928 7.928 7.821 7.823 103,144 -0.10(-1.27%)
Mar 24, 2004 7.953 7.953 7.906 7.923 4,200 -0.01(-0.16%)
Mar 23, 2004 7.949 7.964 7.911 7.936 9,334 +0.01(+0.08%)
Mar 22, 2004 7.947 7.968 7.928 7.930 42,471 +0.00(+0.00%)
Mar 19, 2004 8.024 8.024 7.928 7.930 20,535 -0.05(-0.67%)
Mar 18, 2004 7.973 8.003 7.971 7.983 15,401 +0.02(+0.22%)
Mar 17, 2004 7.821 7.966 7.821 7.966 33,603 +0.20(+2.57%)
Mar 16, 2004 7.842 7.842 7.703 7.767 38,737 -0.04(-0.55%)
Mar 15, 2004 7.979 7.979 7.806 7.810 26,136 -0.12(-1.46%)
Mar 12, 2004 7.756 7.926 7.647 7.926 53,672 +0.13(+1.62%)
Mar 11, 2004 7.842 7.874 7.799 7.799 14,934 -0.09(-1.09%)
Mar 10, 2004 7.917 7.968 7.885 7.885 33,136 -0.00(-0.03%)
Mar 09, 2004 7.887 7.917 7.887 7.887 13,068 +0.00(+0.03%)
Mar 08, 2004 7.855 7.971 7.853 7.885 55,539 +0.06(+0.79%)
Mar 05, 2004 7.778 7.863 7.778 7.823 42,938 +0.06(+0.72%)
Mar 04, 2004 7.767 7.799 7.756 7.767 21,002 +0.05(+0.67%)
Mar 03, 2004 7.660 7.716 7.581 7.716 15,401 +0.08(+1.07%)
Mar 02, 2004 7.574 7.653 7.523 7.634 20,535 +0.06(+0.79%)
Mar 01, 2004 7.574 7.606 7.553 7.574 15,401 +0.02(+0.28%)
Feb 27, 2004 7.551 7.585 7.521 7.553 17,735 +0.05(+0.71%)
Feb 26, 2004 7.497 7.553 7.450 7.499 57,872 +0.03(+0.43%)
Feb 25, 2004 7.418 7.497 7.403 7.467 55,072 +0.02(+0.32%)
Feb 24, 2004 7.356 7.446 7.356 7.443 45,738 +0.11(+1.55%)
Feb 23, 2004 7.231 7.349 7.210 7.330 44,804 +0.06(+0.85%)
Feb 20, 2004 7.180 7.285 7.156 7.268 46,671 +0.11(+1.59%)
Feb 19, 2004 7.156 7.263 7.154 7.154 43,404 -0.00(-0.03%)
Feb 18, 2004 7.122 7.193 7.092 7.156 47,605 +0.06(+0.85%)
Feb 17, 2004 6.889 7.144 6.886 7.096 59,273 +0.25(+3.66%)
Feb 13, 2004 7.081 7.081 6.846 6.846 77,008 -0.15(-2.14%)
Feb 12, 2004 7.069 7.071 6.996 6.996 28,936 -0.05(-0.70%)
Feb 11, 2004 7.079 7.079 7.039 7.045 34,070 -0.03(-0.36%)
Feb 10, 2004 7.071 7.088 7.032 7.071 28,003 +0.00(+0.06%)
Feb 09, 2004 6.642 7.178 6.642 7.066 95,210 +0.51(+7.71%)
Feb 06, 2004 6.642 6.706 6.535 6.561 44,338 -0.06(-0.91%)
Feb 05, 2004 6.531 6.621 6.490 6.621 69,540 +0.08(+1.15%)
Feb 04, 2004 6.533 6.574 6.533 6.546 20,535 +0.01(+0.16%)
Feb 03, 2004 6.537 6.578 6.524 6.535 27,069 -0.04(-0.65%)
Feb 02, 2004 6.664 6.664 6.546 6.578 48,071 -0.12(-1.76%)
Jan 30, 2004 6.672 6.696 6.642 6.696 48,538 -0.00(-0.03%)
Jan 29, 2004 6.771 6.771 6.644 6.698 33,136 -0.05(-0.70%)
Jan 28, 2004 6.796 6.814 6.745 6.745 42,938 -0.06(-0.85%)
Jan 27, 2004 6.803 6.829 6.788 6.803 17,735 -0.03(-0.44%)
Jan 26, 2004 6.796 6.833 6.792 6.833 27,069 +0.04(+0.54%)
Jan 23, 2004 6.773 6.814 6.764 6.796 9,801 -0.01(-0.13%)
Jan 22, 2004 6.867 6.867 6.739 6.805 56,006 -0.04(-0.59%)
Jan 21, 2004 6.749 6.846 6.739 6.846 50,405 +0.05(+0.79%)
Jan 20, 2004 6.814 6.814 6.724 6.792 37,337 +0.00(+0.06%)
Jan 16, 2004 6.856 6.856 6.781 6.788 7,467 -0.05(-0.69%)
Jan 15, 2004 6.846 6.856 6.814 6.835 17,268 -0.01(-0.16%)
Jan 14, 2004 6.831 6.846 6.831 6.846 38,737 +0.04(+0.60%)
Jan 13, 2004 6.844 6.844 6.760 6.805 19,602 -0.03(-0.41%)
Jan 12, 2004 6.803 6.835 6.803 6.833 18,668 +0.03(+0.44%)
Jan 09, 2004 6.852 6.854 6.803 6.803 41,537 -0.07(-1.09%)
Jan 08, 2004 6.942 6.942 6.863 6.878 58,806 -0.09(-1.23%)
Jan 07, 2004 7.015 7.015 6.964 6.964 65,807 -0.02(-0.31%)
Jan 06, 2004 6.981 7.019 6.966 6.985 40,137 +0.00(+0.06%)
Jan 05, 2004 6.996 6.996 6.964 6.981 15,401 -0.01(-0.21%)
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.