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 +0.08 (+0.42%)
Official Closing 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 (%)
Jun 30, 2003 5.362 5.409 5.351 5.388 559,474 +0.02(+0.44%)
Jun 27, 2003 5.384 5.386 5.358 5.364 84,853 -0.02(-0.36%)
Jun 26, 2003 5.405 5.437 5.341 5.384 66,670 -0.02(-0.40%)
Jun 25, 2003 5.457 5.645 5.388 5.405 110,029 -0.05(-0.90%)
Jun 24, 2003 5.341 5.457 5.341 5.454 47,089 +0.11(+2.13%)
Jun 23, 2003 5.523 5.523 5.255 5.341 153,855 -0.24(-4.23%)
Jun 20, 2003 5.403 5.594 5.394 5.577 38,696 +0.17(+3.17%)
Jun 19, 2003 5.416 5.553 5.384 5.405 63,873 +0.01(+0.20%)
Jun 18, 2003 5.394 5.416 5.373 5.394 30,771 -0.02(-0.40%)
Jun 17, 2003 5.577 5.577 5.407 5.416 73,664 -0.14(-2.51%)
Jun 16, 2003 5.407 5.555 5.405 5.555 526,372 +0.15(+2.78%)
Jun 13, 2003 5.362 5.412 5.362 5.405 39,629 +0.04(+0.80%)
Jun 12, 2003 5.328 5.362 5.279 5.362 76,927 +0.04(+0.68%)
Jun 11, 2003 5.336 5.336 5.298 5.326 49,886 -0.04(-0.72%)
Jun 10, 2003 5.394 5.412 5.341 5.364 32,169 -0.06(-1.11%)
Jun 09, 2003 5.169 5.424 5.169 5.424 43,359 +0.23(+4.50%)
Jun 06, 2003 5.178 5.208 5.178 5.191 15,385 +0.02(+0.29%)
Jun 05, 2003 5.203 5.203 5.173 5.176 34,967 -0.03(-0.54%)
Jun 04, 2003 5.281 5.289 5.191 5.203 108,631 -0.10(-1.94%)
Jun 03, 2003 5.358 5.358 5.298 5.306 107,698 -0.06(-1.04%)
Jun 02, 2003 5.469 5.469 5.362 5.362 32,169 -0.13(-2.38%)
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%)
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.