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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2003 5.357 5.380 5.303 5.331 26,136 -0.00(-0.08%)
Jul 30, 2003 5.387 5.387 5.312 5.335 25,202 -0.03(-0.56%)
Jul 29, 2003 5.277 5.365 5.254 5.365 53,672 +0.06(+1.17%)
Jul 28, 2003 5.271 5.303 5.271 5.303 15,401 +0.05(+1.02%)
Jul 25, 2003 5.194 5.292 5.194 5.249 14,468 +0.08(+1.58%)
Jul 24, 2003 5.185 5.269 5.168 5.168 18,201 +0.00(+0.00%)
Jul 23, 2003 5.121 5.179 5.099 5.168 43,404 +0.05(+1.05%)
Jul 22, 2003 5.249 5.292 5.046 5.114 79,808 -0.11(-2.05%)
Jul 21, 2003 5.309 5.309 5.222 5.222 22,869 -0.11(-2.13%)
Jul 18, 2003 5.359 5.359 5.314 5.335 98,477 -0.02(-0.44%)
Jul 17, 2003 5.408 5.408 5.346 5.359 46,671 -0.05(-0.91%)
Jul 16, 2003 5.382 5.408 5.367 5.408 33,603 -0.00(-0.04%)
Jul 15, 2003 5.483 5.483 5.380 5.410 20,535 -0.04(-0.79%)
Jul 14, 2003 5.453 5.453 5.434 5.453 14,001 -0.01(-0.20%)
Jul 11, 2003 5.453 5.466 5.357 5.464 99,877 +0.01(+0.20%)
Jul 10, 2003 5.603 5.603 5.442 5.453 30,803 -0.16(-2.94%)
Jul 09, 2003 5.543 5.635 5.517 5.618 46,671 +0.07(+1.35%)
Jul 08, 2003 5.427 5.543 5.427 5.543 86,342 +0.12(+2.29%)
Jul 07, 2003 5.387 5.419 5.359 5.419 35,003 +0.06(+1.08%)
Jul 03, 2003 5.369 5.391 5.327 5.361 16,801 -0.03(-0.64%)
Jul 02, 2003 5.357 5.421 5.357 5.395 42,938 +0.05(+0.92%)
Jul 01, 2003 5.382 5.389 5.292 5.346 164,751 -0.04(-0.68%)
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%)
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.