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 )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2003 5.357 5.404 5.346 5.382 560,061 +0.02(+0.44%)
Jun 27, 2003 5.378 5.380 5.352 5.359 84,942 -0.02(-0.36%)
Jun 26, 2003 5.399 5.432 5.335 5.378 66,740 -0.02(-0.40%)
Jun 25, 2003 5.451 5.639 5.382 5.399 110,145 -0.05(-0.90%)
Jun 24, 2003 5.335 5.451 5.335 5.449 47,138 +0.11(+2.13%)
Jun 23, 2003 5.517 5.517 5.249 5.335 154,016 -0.24(-4.23%)
Jun 20, 2003 5.397 5.588 5.389 5.571 38,737 +0.17(+3.17%)
Jun 19, 2003 5.410 5.547 5.378 5.399 63,940 +0.01(+0.20%)
Jun 18, 2003 5.389 5.410 5.367 5.389 30,803 -0.02(-0.40%)
Jun 17, 2003 5.571 5.571 5.402 5.410 73,741 -0.14(-2.51%)
Jun 16, 2003 5.402 5.549 5.399 5.549 526,924 +0.15(+2.78%)
Jun 13, 2003 5.357 5.406 5.357 5.399 39,671 +0.04(+0.80%)
Jun 12, 2003 5.322 5.357 5.273 5.357 77,008 +0.04(+0.68%)
Jun 11, 2003 5.331 5.331 5.292 5.320 49,938 -0.04(-0.72%)
Jun 10, 2003 5.389 5.406 5.335 5.359 32,203 -0.06(-1.11%)
Jun 09, 2003 5.164 5.419 5.164 5.419 43,404 +0.23(+4.50%)
Jun 06, 2003 5.172 5.202 5.172 5.185 15,401 +0.02(+0.29%)
Jun 05, 2003 5.198 5.198 5.168 5.170 35,003 -0.03(-0.54%)
Jun 04, 2003 5.275 5.284 5.185 5.198 108,745 -0.10(-1.94%)
Jun 03, 2003 5.352 5.352 5.292 5.301 107,811 -0.06(-1.04%)
Jun 02, 2003 5.464 5.464 5.357 5.357 32,203 -0.13(-2.38%)
May 30, 2003 5.335 5.487 5.335 5.487 40,137 +0.13(+2.36%)
May 29, 2003 5.352 5.365 5.331 5.361 21,935 +0.02(+0.32%)
May 28, 2003 5.389 5.397 5.267 5.344 42,938 -0.02(-0.44%)
May 27, 2003 5.305 5.382 5.305 5.367 14,468 +0.06(+1.21%)
May 23, 2003 5.209 5.410 5.185 5.303 65,807 +0.10(+1.98%)
May 22, 2003 5.357 5.357 5.142 5.200 73,274 -0.18(-3.27%)
May 21, 2003 5.367 5.393 5.357 5.376 12,601 -0.01(-0.24%)
May 20, 2003 5.410 5.410 5.314 5.389 56,006 -0.07(-1.22%)
May 19, 2003 5.382 5.455 5.382 5.455 31,270 +0.07(+1.35%)
May 16, 2003 5.389 5.464 5.357 5.382 126,013 -0.02(-0.40%)
May 15, 2003 5.442 5.442 5.378 5.404 44,338 -0.05(-0.86%)
May 14, 2003 5.432 5.474 5.429 5.451 39,671 +0.02(+0.35%)
May 13, 2003 5.571 5.571 5.382 5.432 172,218 -0.16(-2.87%)
May 12, 2003 5.513 5.624 5.513 5.592 88,676 +0.08(+1.44%)
May 09, 2003 5.440 5.513 5.378 5.513 62,073 +0.07(+1.22%)
May 08, 2003 5.496 5.513 5.440 5.447 83,542 -0.05(-0.90%)
May 07, 2003 5.359 5.517 5.359 5.496 92,410 +0.13(+2.40%)
May 06, 2003 5.301 5.367 5.284 5.367 35,003 +0.04(+0.76%)
May 05, 2003 5.354 5.378 5.327 5.327 9,801 -0.03(-0.56%)
May 02, 2003 5.288 5.357 5.282 5.357 16,335 +0.00(+0.08%)
May 01, 2003 5.102 5.352 5.102 5.352 57,406 +0.21(+4.08%)
Apr 30, 2003 5.159 5.571 5.142 5.142 72,341 -0.00(-0.08%)
Apr 29, 2003 5.140 5.237 5.121 5.147 61,606 +0.03(+0.50%)
Apr 28, 2003 5.018 5.123 5.018 5.121 38,737 +0.13(+2.58%)
Apr 25, 2003 4.982 5.001 4.949 4.992 41,537 +0.03(+0.65%)
Apr 24, 2003 4.907 4.962 4.907 4.960 126,013 +0.05(+1.09%)
Apr 23, 2003 4.874 4.907 4.864 4.907 65,807 +0.03(+0.66%)
Apr 22, 2003 4.769 4.883 4.769 4.874 76,074 +0.06(+1.34%)
Apr 21, 2003 4.782 4.821 4.748 4.810 139,081 +0.05(+1.04%)
Apr 17, 2003 4.821 4.842 4.744 4.761 65,340 -0.06(-1.24%)
Apr 16, 2003 4.814 4.821 4.799 4.821 16,335 +0.03(+0.67%)
Apr 15, 2003 4.821 4.864 4.789 4.789 66,740 -0.01(-0.22%)
Apr 14, 2003 4.682 4.799 4.682 4.799 77,475 +0.13(+2.80%)
Apr 11, 2003 4.553 4.671 4.532 4.669 48,071 +0.09(+2.06%)
Apr 10, 2003 4.504 4.579 4.495 4.574 52,739 +0.09(+1.96%)
Apr 09, 2003 4.500 4.504 4.478 4.487 15,868 -0.02(-0.48%)
Apr 08, 2003 4.500 4.519 4.478 4.508 50,872 +0.01(+0.19%)
Apr 07, 2003 4.497 4.519 4.489 4.500 14,001 +0.02(+0.48%)
Apr 04, 2003 4.414 4.517 4.392 4.478 16,335 +0.02(+0.48%)
Apr 03, 2003 4.457 4.467 4.435 4.457 39,204 -0.01(-0.19%)
Apr 02, 2003 4.392 4.482 4.392 4.465 29,869 +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.