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 )

19.36 +0.05 (+0.26%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 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 (%)
Apr 30, 2002 4.532 4.628 4.525 4.607 17,735 +0.05(+1.18%)
Apr 29, 2002 4.596 4.628 4.553 4.553 23,802 -0.03(-0.70%)
Apr 26, 2002 4.607 4.607 4.525 4.585 12,134 +0.00(+0.00%)
Apr 25, 2002 4.611 4.632 4.566 4.585 8,400 -0.04(-0.97%)
Apr 24, 2002 4.581 4.632 4.553 4.630 13,068 +0.02(+0.51%)
Apr 23, 2002 4.542 4.607 4.542 4.607 9,801 +0.04(+0.94%)
Apr 22, 2002 4.660 4.660 4.564 4.564 32,203 -0.13(-2.74%)
Apr 19, 2002 4.703 4.714 4.682 4.692 4,200 -0.01(-0.23%)
Apr 18, 2002 4.778 4.778 4.682 4.703 18,201 -0.10(-2.01%)
Apr 17, 2002 4.885 4.909 4.789 4.799 42,938 -0.09(-1.75%)
Apr 16, 2002 4.617 4.896 4.617 4.885 115,745 +0.24(+5.07%)
Apr 15, 2002 4.542 4.692 4.542 4.649 46,671 +0.09(+1.88%)
Apr 12, 2002 4.500 4.585 4.448 4.564 119,013 +0.04(+1.00%)
Apr 11, 2002 4.500 4.532 4.500 4.519 157,283 +0.02(+0.43%)
Apr 10, 2002 4.500 4.510 4.500 4.500 44,804 +0.00(+0.00%)
Apr 09, 2002 4.472 4.532 4.472 4.500 163,817 +0.05(+1.20%)
Apr 08, 2002 4.467 4.472 4.392 4.446 263,695 -0.05(-1.19%)
Apr 05, 2002 4.500 4.500 4.446 4.500 121,346 +0.00(+0.00%)
Apr 04, 2002 4.500 4.504 4.500 4.500 254,827 -0.02(-0.47%)
Apr 03, 2002 4.440 4.521 4.418 4.521 112,012 +0.10(+2.33%)
Apr 02, 2002 4.500 4.500 4.418 4.418 41,071 -0.08(-1.81%)
Apr 01, 2002 4.607 4.607 4.474 4.500 35,003 -0.11(-2.33%)
Mar 29, 2002 4.478 4.607 4.478 4.607 11,201 +0.00(+0.00%)
Mar 28, 2002 4.478 4.607 4.478 4.607 11,201 +0.11(+2.38%)
Mar 27, 2002 4.435 4.500 4.414 4.500 15,401 +0.06(+1.40%)
Mar 26, 2002 4.392 4.457 4.392 4.437 50,405 +0.04(+0.98%)
Mar 25, 2002 4.373 4.405 4.371 4.395 22,402 +0.00(+0.05%)
Mar 22, 2002 4.392 4.395 4.392 4.392 9,334 -0.02(-0.49%)
Mar 21, 2002 4.360 4.414 4.360 4.414 27,536 +0.05(+1.23%)
Mar 20, 2002 4.371 4.371 4.360 4.360 125,547 -0.03(-0.73%)
Mar 19, 2002 4.392 4.403 4.392 4.392 116,212 +0.00(+0.00%)
Mar 18, 2002 4.435 4.435 4.392 4.392 4,200 -0.02(-0.49%)
Mar 15, 2002 4.414 4.446 4.414 4.414 7,934 +0.02(+0.49%)
Mar 14, 2002 4.392 4.392 4.392 4.392 2,333 -0.01(-0.24%)
Mar 13, 2002 4.480 4.480 4.403 4.403 16,335 -0.10(-2.14%)
Mar 12, 2002 4.478 4.532 4.478 4.500 31,736 +0.02(+0.48%)
Mar 11, 2002 4.392 4.564 4.392 4.478 48,538 +0.11(+2.45%)
Mar 08, 2002 4.360 4.414 4.360 4.371 22,402 +0.02(+0.49%)
Mar 07, 2002 4.360 4.382 4.350 4.350 6,534 -0.03(-0.73%)
Mar 06, 2002 4.373 4.392 4.371 4.382 32,670 -0.01(-0.24%)
Mar 05, 2002 4.403 4.403 4.392 4.392 15,401 +0.00(+0.00%)
Mar 04, 2002 4.403 4.414 4.382 4.392 24,736 +0.00(+0.00%)
Mar 01, 2002 4.307 4.392 4.287 4.392 269,762 +0.09(+1.99%)
Feb 28, 2002 4.307 4.328 4.296 4.307 31,270 +0.00(+0.00%)
Feb 27, 2002 4.307 4.350 4.287 4.307 51,338 +0.00(+0.00%)
Feb 26, 2002 4.328 4.350 4.285 4.307 22,869 +0.00(+0.00%)
Feb 25, 2002 4.350 4.365 4.285 4.307 76,541 -0.06(-1.47%)
Feb 22, 2002 4.285 4.371 4.285 4.371 21,469 +0.09(+2.00%)
Feb 21, 2002 4.253 4.285 4.253 4.285 7,934 +0.00(+0.00%)
Feb 20, 2002 4.302 4.305 4.285 4.285 3,267 -0.00(-0.05%)
Feb 19, 2002 4.264 4.307 4.242 4.287 22,402 +0.01(+0.30%)
Feb 18, 2002 4.275 4.275 4.275 4.275 6,534 +0.00(+0.00%)
Feb 15, 2002 4.275 4.275 4.275 4.275 6,534 -0.01(-0.25%)
Feb 14, 2002 4.275 4.285 4.275 4.285 16,801 +0.01(+0.25%)
Feb 13, 2002 4.253 4.275 4.253 4.275 933 +0.01(+0.25%)
Feb 12, 2002 4.266 4.266 4.264 4.264 8,400 -0.02(-0.55%)
Feb 11, 2002 4.285 4.296 4.285 4.287 4,667 +0.00(+0.05%)
Feb 08, 2002 4.285 4.307 4.285 4.285 22,402 +0.00(+0.00%)
Feb 07, 2002 4.285 4.307 4.285 4.285 36,403 +0.00(+0.00%)
Feb 06, 2002 4.296 4.328 4.285 4.285 25,202 -0.01(-0.25%)
Feb 05, 2002 4.302 4.307 4.296 4.296 37,804 +0.02(+0.50%)
Feb 04, 2002 4.275 4.285 4.275 4.275 29,403 +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.