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 )

19.19 -0.25 (-1.29%)
Streaming Delayed Price Updated: 3:57 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 (%)
Sep 30, 2002 3.839 3.850 3.786 3.829 25,642 -0.03(-0.83%)
Sep 27, 2002 3.786 3.861 3.786 3.861 18,182 +0.05(+1.41%)
Sep 26, 2002 3.807 3.807 3.796 3.807 34,967 +0.01(+0.28%)
Sep 25, 2002 3.796 3.805 3.764 3.796 19,581 +0.03(+0.85%)
Sep 24, 2002 3.796 3.799 3.764 3.764 9,790 -0.05(-1.40%)
Sep 23, 2002 3.871 3.871 3.818 3.818 16,784 -0.06(-1.66%)
Sep 20, 2002 3.882 3.938 3.882 3.882 34,967 +0.02(+0.56%)
Sep 19, 2002 3.829 3.861 3.829 3.861 2,331 +0.05(+1.41%)
Sep 18, 2002 3.807 3.807 3.807 3.807 6,060 +0.02(+0.57%)
Sep 17, 2002 3.764 3.786 3.756 3.786 5,594 -0.01(-0.28%)
Sep 16, 2002 3.818 3.818 3.796 3.796 1,864 +0.00(+0.00%)
Sep 13, 2002 3.754 3.796 3.754 3.796 7,459 +0.03(+0.74%)
Sep 12, 2002 3.754 3.773 3.754 3.769 32,636 +0.02(+0.40%)
Sep 11, 2002 3.764 3.764 3.743 3.754 6,060 -0.03(-0.85%)
Sep 10, 2002 3.743 3.786 3.743 3.786 22,845 +0.02(+0.57%)
Sep 09, 2002 3.803 3.811 3.764 3.764 14,453 -0.01(-0.23%)
Sep 06, 2002 3.801 3.801 3.773 3.773 932 -0.01(-0.23%)
Sep 05, 2002 3.788 3.788 3.781 3.781 10,723 -0.03(-0.73%)
Sep 04, 2002 3.807 3.818 3.781 3.809 13,986 -0.00(-0.11%)
Sep 03, 2002 3.861 3.863 3.814 3.814 18,649 -0.07(-1.88%)
Aug 30, 2002 3.844 3.886 3.844 3.886 9,790 +0.03(+0.67%)
Aug 29, 2002 3.689 3.882 3.689 3.861 72,731 +0.13(+3.45%)
Aug 28, 2002 3.781 3.781 3.732 3.732 17,716 -0.10(-2.68%)
Aug 27, 2002 3.871 3.893 3.835 3.835 15,385 -0.05(-1.27%)
Aug 26, 2002 3.904 3.904 3.884 3.884 3,729 -0.04(-1.04%)
Aug 23, 2002 3.925 3.925 3.925 3.925 932 -0.02(-0.54%)
Aug 22, 2002 3.925 3.947 3.925 3.947 2,331 +0.04(+1.10%)
Aug 21, 2002 3.904 3.904 3.904 3.904 3,263 -0.02(-0.55%)
Aug 20, 2002 3.925 3.947 3.925 3.925 4,662 +0.01(+0.33%)
Aug 16, 2002 3.914 3.914 3.912 3.912 6,993 +0.01(+0.22%)
Aug 15, 2002 3.882 3.914 3.882 3.904 22,845 +0.00(+0.00%)
Aug 14, 2002 3.947 3.968 3.882 3.904 22,378 -0.02(-0.55%)
Aug 13, 2002 3.904 3.925 3.904 3.925 2,797 +0.04(+1.10%)
Aug 12, 2002 3.876 3.927 3.876 3.882 13,986 +0.00(+0.00%)
Aug 07, 2002 3.818 3.882 3.818 3.882 4,196 +0.06(+1.69%)
Aug 06, 2002 3.689 3.818 3.674 3.818 19,581 +0.13(+3.49%)
Aug 05, 2002 3.646 3.711 3.646 3.689 13,520 +0.07(+2.02%)
Aug 02, 2002 3.625 3.646 3.614 3.616 23,311 +0.01(+0.36%)
Aug 01, 2002 3.496 3.644 3.496 3.603 27,507 +0.10(+2.75%)
Jul 31, 2002 3.520 3.520 3.475 3.507 27,041 -0.01(-0.31%)
Jul 30, 2002 3.539 3.539 3.507 3.518 18,649 +0.00(+0.00%)
Jul 29, 2002 3.475 3.518 3.443 3.518 59,211 +0.06(+1.61%)
Jul 26, 2002 3.434 3.462 3.415 3.462 33,102 +0.03(+0.88%)
Jul 25, 2002 3.646 3.700 3.421 3.432 27,507 -0.21(-5.88%)
Jul 24, 2002 3.314 3.646 3.142 3.646 194,883 +0.30(+8.97%)
Jul 23, 2002 3.646 3.646 3.282 3.346 143,132 -0.29(-7.96%)
Jul 22, 2002 3.571 3.646 3.560 3.636 27,507 +0.04(+1.19%)
Jul 19, 2002 3.625 3.636 3.550 3.593 52,217 -0.23(-5.90%)
Jul 17, 2002 3.839 3.859 3.775 3.818 16,784 -0.19(-4.81%)
Jul 12, 2002 4.086 4.107 4.011 4.011 30,771 -0.08(-1.84%)
Jul 11, 2002 4.183 4.183 4.086 4.086 41,960 -0.13(-3.05%)
Jul 10, 2002 4.270 4.279 4.215 4.215 34,967 -0.08(-1.75%)
Jul 09, 2002 4.343 4.343 4.290 4.290 186,491 -0.03(-0.60%)
Jul 08, 2002 4.260 4.315 4.260 4.315 7,925 +0.03(+0.80%)
Jul 05, 2002 4.281 4.281 4.281 4.281 466 +0.02(+0.50%)
Jul 04, 2002 4.268 4.270 4.260 4.260 71,799 +0.00(+0.00%)
Jul 03, 2002 4.268 4.270 4.260 4.260 71,799 -0.01(-0.25%)
Jul 02, 2002 4.290 4.290 4.243 4.270 6,060 -0.02(-0.50%)
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.