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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2003 5.341 5.493 5.341 5.493 40,095 +0.13(+2.36%)
May 29, 2003 5.358 5.371 5.336 5.366 21,912 +0.02(+0.32%)
May 28, 2003 5.394 5.403 5.272 5.349 42,893 -0.02(-0.44%)
May 27, 2003 5.311 5.388 5.311 5.373 14,453 +0.06(+1.21%)
May 23, 2003 5.214 5.416 5.191 5.309 65,738 +0.10(+1.98%)
May 22, 2003 5.362 5.362 5.148 5.206 73,197 -0.18(-3.27%)
May 21, 2003 5.373 5.399 5.362 5.381 12,588 -0.01(-0.24%)
May 20, 2003 5.416 5.416 5.319 5.394 55,947 -0.07(-1.22%)
May 19, 2003 5.388 5.461 5.388 5.461 31,237 +0.07(+1.35%)
May 16, 2003 5.394 5.469 5.362 5.388 125,881 -0.02(-0.40%)
May 15, 2003 5.448 5.448 5.384 5.409 44,291 -0.05(-0.86%)
May 14, 2003 5.437 5.480 5.435 5.457 39,629 +0.02(+0.35%)
May 13, 2003 5.577 5.577 5.388 5.437 172,038 -0.16(-2.87%)
May 12, 2003 5.519 5.630 5.519 5.598 88,583 +0.08(+1.44%)
May 09, 2003 5.446 5.519 5.384 5.519 62,008 +0.07(+1.22%)
May 08, 2003 5.502 5.519 5.446 5.452 83,454 -0.05(-0.90%)
May 07, 2003 5.364 5.523 5.364 5.502 92,313 +0.13(+2.40%)
May 06, 2003 5.306 5.373 5.289 5.373 34,967 +0.04(+0.76%)
May 05, 2003 5.360 5.384 5.332 5.332 9,790 -0.03(-0.56%)
May 02, 2003 5.294 5.362 5.287 5.362 16,318 +0.00(+0.08%)
May 01, 2003 5.107 5.358 5.107 5.358 57,346 +0.21(+4.08%)
Apr 30, 2003 5.165 5.577 5.148 5.148 72,265 -0.00(-0.08%)
Apr 29, 2003 5.146 5.242 5.126 5.152 61,542 +0.03(+0.50%)
Apr 28, 2003 5.023 5.128 5.023 5.126 38,696 +0.13(+2.58%)
Apr 25, 2003 4.987 5.006 4.955 4.998 41,494 +0.03(+0.65%)
Apr 24, 2003 4.912 4.968 4.912 4.965 125,881 +0.05(+1.09%)
Apr 23, 2003 4.880 4.912 4.869 4.912 65,738 +0.03(+0.66%)
Apr 22, 2003 4.774 4.888 4.774 4.880 75,995 +0.06(+1.34%)
Apr 21, 2003 4.787 4.826 4.753 4.815 138,936 +0.05(+1.04%)
Apr 17, 2003 4.826 4.847 4.749 4.766 65,272 -0.06(-1.24%)
Apr 16, 2003 4.820 4.826 4.805 4.826 16,318 +0.03(+0.67%)
Apr 15, 2003 4.826 4.869 4.794 4.794 66,670 -0.01(-0.22%)
Apr 14, 2003 4.687 4.805 4.687 4.805 77,393 +0.13(+2.80%)
Apr 11, 2003 4.558 4.676 4.536 4.674 48,021 +0.09(+2.06%)
Apr 10, 2003 4.509 4.584 4.500 4.579 52,683 +0.09(+1.96%)
Apr 09, 2003 4.504 4.509 4.483 4.491 15,851 -0.02(-0.48%)
Apr 08, 2003 4.504 4.524 4.483 4.513 50,818 +0.01(+0.19%)
Apr 07, 2003 4.502 4.524 4.494 4.504 13,986 +0.02(+0.48%)
Apr 04, 2003 4.418 4.521 4.397 4.483 16,318 +0.02(+0.48%)
Apr 03, 2003 4.461 4.472 4.440 4.461 39,163 -0.01(-0.19%)
Apr 02, 2003 4.397 4.487 4.397 4.470 29,838 +0.02(+0.43%)
Apr 01, 2003 4.491 4.491 4.451 4.451 45,224 -0.02(-0.48%)
Mar 31, 2003 4.423 4.489 4.423 4.472 50,352 -0.00(-0.10%)
Mar 28, 2003 4.504 4.515 4.421 4.476 51,285 -0.04(-0.86%)
Mar 27, 2003 4.483 4.515 4.478 4.515 42,426 +0.01(+0.24%)
Mar 26, 2003 4.438 4.526 4.438 4.504 114,226 +0.07(+1.50%)
Mar 25, 2003 4.311 4.438 4.311 4.438 111,428 +0.14(+3.19%)
Mar 24, 2003 4.343 4.346 4.300 4.300 17,716 -0.04(-0.99%)
Mar 21, 2003 4.343 4.346 4.315 4.343 4,662 +0.00(+0.00%)
Mar 20, 2003 4.343 4.343 4.305 4.343 8,392 +0.00(+0.00%)
Mar 19, 2003 4.369 4.369 4.343 4.343 6,527 +0.00(+0.00%)
Mar 18, 2003 4.292 4.376 4.292 4.343 10,257 +0.03(+0.75%)
Mar 17, 2003 4.328 4.328 4.245 4.311 34,500 +0.00(+0.00%)
Mar 14, 2003 4.371 4.386 4.311 4.311 18,182 -0.04(-0.94%)
Mar 13, 2003 4.376 4.386 4.352 4.352 11,655 -0.00(-0.05%)
Mar 12, 2003 4.380 4.380 4.354 4.354 3,729 +0.00(+0.00%)
Mar 11, 2003 4.376 4.399 4.354 4.354 25,642 -0.04(-0.98%)
Mar 10, 2003 4.408 4.438 4.371 4.397 33,102 +0.01(+0.24%)
Mar 07, 2003 4.397 4.397 4.386 4.386 2,331 +0.02(+0.39%)
Mar 06, 2003 4.440 4.457 4.369 4.369 13,520 -0.09(-2.07%)
Mar 05, 2003 4.418 4.483 4.418 4.461 71,332 +0.06(+1.46%)
Mar 04, 2003 4.311 4.399 4.311 4.397 31,703 +0.11(+2.45%)
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.