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 )

16.72 +0.11 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2003 5.051 5.454 5.034 5.034 73,890 -0.00(-0.08%)
Apr 29, 2003 5.032 5.127 5.014 5.039 62,925 +0.03(+0.50%)
Apr 28, 2003 4.913 5.016 4.913 5.014 39,567 +0.13(+2.58%)
Apr 25, 2003 4.877 4.896 4.846 4.888 42,427 +0.03(+0.65%)
Apr 24, 2003 4.804 4.858 4.804 4.856 128,712 +0.05(+1.09%)
Apr 23, 2003 4.772 4.804 4.762 4.804 67,216 +0.03(+0.66%)
Apr 22, 2003 4.669 4.781 4.669 4.772 77,704 +0.06(+1.34%)
Apr 21, 2003 4.682 4.720 4.649 4.709 142,060 +0.05(+1.04%)
Apr 17, 2003 4.720 4.741 4.644 4.661 66,739 -0.06(-1.24%)
Apr 16, 2003 4.714 4.720 4.699 4.720 16,684 +0.03(+0.67%)
Apr 15, 2003 4.720 4.762 4.688 4.688 68,169 -0.01(-0.22%)
Apr 14, 2003 4.583 4.699 4.583 4.699 79,134 +0.13(+2.80%)
Apr 11, 2003 4.458 4.573 4.437 4.571 49,101 +0.09(+2.06%)
Apr 10, 2003 4.409 4.483 4.401 4.479 53,868 +0.09(+1.96%)
Apr 09, 2003 4.405 4.409 4.384 4.393 16,208 -0.02(-0.48%)
Apr 08, 2003 4.405 4.424 4.384 4.414 51,961 +0.01(+0.19%)
Apr 07, 2003 4.403 4.424 4.395 4.405 14,301 +0.02(+0.48%)
Apr 04, 2003 4.321 4.422 4.300 4.384 16,684 +0.02(+0.48%)
Apr 03, 2003 4.363 4.374 4.342 4.363 40,043 -0.01(-0.19%)
Apr 02, 2003 4.300 4.388 4.300 4.372 30,509 +0.02(+0.43%)
Apr 01, 2003 4.393 4.393 4.353 4.353 46,241 -0.02(-0.48%)
Mar 31, 2003 4.325 4.390 4.325 4.374 51,484 -0.00(-0.10%)
Mar 28, 2003 4.405 4.416 4.323 4.378 52,438 -0.04(-0.85%)
Mar 27, 2003 4.384 4.416 4.380 4.416 43,380 +0.01(+0.24%)
Mar 26, 2003 4.340 4.426 4.340 4.405 116,794 +0.07(+1.50%)
Mar 25, 2003 4.216 4.340 4.216 4.340 113,934 +0.13(+3.19%)
Mar 24, 2003 4.248 4.250 4.206 4.206 18,115 -0.04(-0.99%)
Mar 21, 2003 4.248 4.250 4.221 4.248 4,767 +0.00(+0.00%)
Mar 20, 2003 4.248 4.248 4.210 4.248 8,580 +0.00(+0.00%)
Mar 19, 2003 4.273 4.273 4.248 4.248 6,673 +0.00(+0.00%)
Mar 18, 2003 4.197 4.279 4.197 4.248 10,487 +0.03(+0.75%)
Mar 17, 2003 4.233 4.233 4.151 4.216 35,276 +0.00(+0.00%)
Mar 14, 2003 4.275 4.290 4.216 4.216 18,591 -0.04(-0.94%)
Mar 13, 2003 4.279 4.290 4.256 4.256 11,917 -0.00(-0.05%)
Mar 12, 2003 4.284 4.284 4.258 4.258 3,813 +0.00(+0.00%)
Mar 11, 2003 4.279 4.302 4.258 4.258 26,219 -0.04(-0.98%)
Mar 10, 2003 4.311 4.340 4.275 4.300 33,846 +0.01(+0.24%)
Mar 07, 2003 4.300 4.300 4.290 4.290 2,383 +0.02(+0.39%)
Mar 06, 2003 4.342 4.359 4.273 4.273 13,824 -0.09(-2.07%)
Mar 05, 2003 4.321 4.384 4.321 4.363 72,936 +0.06(+1.46%)
Mar 04, 2003 4.216 4.302 4.216 4.300 32,416 +0.10(+2.45%)
Mar 03, 2003 4.200 4.200 4.195 4.197 10,964 -0.02(-0.40%)
Feb 28, 2003 4.179 4.214 4.179 4.214 12,394 +0.06(+1.36%)
Feb 27, 2003 4.143 4.164 4.143 4.158 4,767 -0.01(-0.20%)
Feb 26, 2003 4.141 4.166 4.122 4.166 12,394 +0.04(+1.07%)
Feb 25, 2003 4.128 4.128 4.093 4.122 16,208 +0.01(+0.26%)
Feb 24, 2003 4.109 4.143 4.084 4.112 9,534 +0.02(+0.51%)
Feb 21, 2003 4.132 4.132 4.091 4.091 19,545 -0.03(-0.76%)
Feb 20, 2003 4.091 4.132 4.091 4.122 24,789 +0.04(+1.03%)
Feb 19, 2003 4.034 4.080 4.034 4.080 23,358 +0.07(+1.67%)
Feb 18, 2003 3.988 4.042 3.988 4.013 11,917 +0.00(+0.10%)
Feb 14, 2003 4.028 4.028 4.007 4.009 35,753 -0.04(-0.98%)
Feb 13, 2003 4.116 4.116 4.049 4.049 118,224 -0.09(-2.08%)
Feb 12, 2003 4.195 4.218 4.132 4.135 44,810 -0.04(-1.00%)
Feb 11, 2003 4.153 4.189 4.135 4.177 15,731 +0.04(+1.07%)
Feb 10, 2003 4.137 4.141 4.118 4.132 50,054 -0.03(-0.61%)
Feb 07, 2003 4.091 4.179 4.091 4.158 10,487 +0.07(+1.64%)
Feb 06, 2003 4.120 4.126 4.091 4.091 32,416 -0.05(-1.22%)
Feb 05, 2003 4.160 4.172 4.109 4.141 61,495 -0.00(-0.05%)
Feb 04, 2003 4.193 4.193 4.130 4.143 61,972 -0.03(-0.70%)
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.