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 )

16.57 -0.15 (-0.90%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 16, 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 (%)
Jun 28, 2002 4.195 4.216 4.174 4.206 45,287 +0.01(+0.25%)
Jun 27, 2002 4.177 4.195 4.174 4.195 35,276 +0.02(+0.50%)
Jun 26, 2002 4.174 4.227 4.174 4.174 619,725 +0.00(+0.00%)
Jun 25, 2002 4.174 4.174 4.174 4.174 11,441 +0.00(+0.00%)
Jun 21, 2002 4.166 4.174 4.166 4.174 28,602 +0.00(+0.00%)
Jun 20, 2002 4.168 4.174 4.166 4.174 5,720 +0.01(+0.20%)
Jun 19, 2002 4.185 4.193 4.166 4.166 32,893 -0.02(-0.45%)
Jun 18, 2002 4.195 4.197 4.185 4.185 25,742 -0.01(-0.30%)
Jun 17, 2002 4.269 4.269 4.195 4.197 41,950 -0.07(-1.67%)
Jun 14, 2002 4.269 4.279 4.258 4.269 22,882 -0.01(-0.25%)
Jun 12, 2002 4.271 4.279 4.248 4.279 132,525 +0.00(+0.00%)
Jun 11, 2002 4.269 4.298 4.269 4.279 90,575 +0.01(+0.25%)
Jun 10, 2002 4.279 4.279 4.269 4.269 81,041 -0.02(-0.39%)
Jun 07, 2002 4.286 4.286 4.286 4.286 0 +0.00(+0.00%)
Jun 06, 2002 4.300 4.300 4.279 4.286 53,868 +0.01(+0.15%)
Jun 05, 2002 4.319 4.319 4.273 4.279 72,936 -0.03(-0.73%)
May 31, 2002 4.300 4.321 4.300 4.311 95,342 +0.00(+0.00%)
May 28, 2002 4.311 4.332 4.311 4.311 24,312 -0.02(-0.48%)
May 27, 2002 4.332 4.332 4.313 4.332 34,799 +0.00(+0.00%)
May 24, 2002 4.332 4.332 4.313 4.332 34,799 +0.01(+0.24%)
May 23, 2002 4.332 4.342 4.300 4.321 23,835 +0.01(+0.24%)
May 22, 2002 4.300 4.340 4.300 4.311 10,964 +0.00(+0.00%)
May 21, 2002 4.353 4.361 4.302 4.311 19,545 -0.05(-1.15%)
May 20, 2002 4.302 4.395 4.302 4.361 29,079 +0.04(+0.92%)
May 17, 2002 4.304 4.321 4.304 4.321 18,115 +0.01(+0.19%)
May 16, 2002 4.304 4.353 4.300 4.313 47,671 +0.00(+0.10%)
May 15, 2002 4.300 4.311 4.300 4.309 11,917 +0.00(+0.10%)
May 14, 2002 4.304 4.311 4.304 4.304 9,057 +0.00(+0.00%)
May 13, 2002 4.325 4.325 4.300 4.304 48,624 -0.05(-1.11%)
May 10, 2002 4.321 4.353 4.311 4.353 27,172 +0.02(+0.48%)
May 09, 2002 4.342 4.351 4.311 4.332 22,405 +0.01(+0.24%)
May 08, 2002 4.321 4.340 4.300 4.321 67,693 +0.02(+0.49%)
May 07, 2002 4.416 4.416 4.300 4.300 56,728 -0.14(-3.07%)
May 06, 2002 4.447 4.447 4.416 4.437 238,356 -0.01(-0.24%)
May 03, 2002 4.458 4.458 4.430 4.447 2,860 -0.04(-0.84%)
May 02, 2002 4.510 4.510 4.485 4.485 1,906 -0.03(-0.56%)
May 01, 2002 4.491 4.510 4.489 4.510 1,906 +0.00(+0.00%)
Apr 30, 2002 4.437 4.531 4.430 4.510 18,115 +0.05(+1.18%)
Apr 29, 2002 4.500 4.531 4.458 4.458 24,312 -0.03(-0.70%)
Apr 26, 2002 4.510 4.510 4.430 4.489 12,394 +0.00(+0.00%)
Apr 25, 2002 4.514 4.535 4.470 4.489 8,580 -0.04(-0.97%)
Apr 24, 2002 4.485 4.535 4.458 4.533 13,347 +0.02(+0.51%)
Apr 23, 2002 4.447 4.510 4.447 4.510 10,010 +0.04(+0.94%)
Apr 22, 2002 4.562 4.562 4.468 4.468 32,893 -0.13(-2.74%)
Apr 19, 2002 4.604 4.615 4.583 4.594 4,290 -0.01(-0.23%)
Apr 18, 2002 4.678 4.678 4.583 4.604 18,591 -0.09(-2.01%)
Apr 17, 2002 4.783 4.806 4.688 4.699 43,857 -0.08(-1.75%)
Apr 16, 2002 4.521 4.793 4.521 4.783 118,224 +0.23(+5.07%)
Apr 15, 2002 4.447 4.594 4.447 4.552 47,671 +0.08(+1.88%)
Apr 12, 2002 4.405 4.489 4.355 4.468 121,561 +0.04(+1.00%)
Apr 11, 2002 4.405 4.437 4.405 4.424 160,651 +0.02(+0.43%)
Apr 10, 2002 4.405 4.416 4.405 4.405 45,764 +0.00(+0.00%)
Apr 09, 2002 4.378 4.437 4.378 4.405 167,325 +0.05(+1.20%)
Apr 08, 2002 4.374 4.378 4.300 4.353 269,342 -0.05(-1.19%)
Apr 05, 2002 4.405 4.405 4.353 4.405 123,945 +0.00(+0.00%)
Apr 04, 2002 4.405 4.409 4.405 4.405 260,284 -0.02(-0.47%)
Apr 03, 2002 4.346 4.426 4.325 4.426 114,410 +0.10(+2.33%)
Apr 02, 2002 4.405 4.405 4.325 4.325 41,950 -0.08(-1.81%)
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.