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 (%)
May 28, 2004 7.156 7.263 7.126 7.167 28,003 -0.00(-0.03%)
May 27, 2004 7.156 7.178 7.135 7.169 42,471 -0.00(-0.06%)
May 26, 2004 7.193 7.197 7.135 7.173 9,801 -0.01(-0.12%)
May 25, 2004 7.124 7.272 7.124 7.182 37,337 +0.09(+1.27%)
May 24, 2004 7.079 7.199 7.049 7.092 36,403 +0.01(+0.18%)
May 21, 2004 7.051 7.081 7.032 7.079 36,403 +0.04(+0.61%)
May 20, 2004 7.156 7.242 7.028 7.036 29,403 -0.10(-1.38%)
May 19, 2004 7.563 7.563 7.103 7.135 40,137 -0.42(-5.59%)
May 18, 2004 7.199 7.585 7.191 7.557 39,204 +0.33(+4.63%)
May 17, 2004 7.413 7.413 7.218 7.223 27,536 -0.22(-3.02%)
May 14, 2004 7.413 7.456 7.373 7.448 18,201 +0.01(+0.12%)
May 13, 2004 7.630 7.630 7.418 7.439 64,407 -0.19(-2.47%)
May 12, 2004 7.606 7.638 7.435 7.628 45,271 +0.04(+0.59%)
May 11, 2004 7.563 7.606 7.456 7.583 48,071 +0.04(+0.54%)
May 10, 2004 7.872 7.874 7.263 7.542 144,682 -0.36(-4.61%)
May 07, 2004 7.928 7.977 7.906 7.906 63,940 -0.03(-0.32%)
May 06, 2004 7.971 8.003 7.928 7.932 38,737 -0.04(-0.48%)
May 05, 2004 8.131 8.140 7.971 7.971 14,001 -0.12(-1.48%)
May 04, 2004 8.127 8.129 8.061 8.091 11,201 -0.04(-0.47%)
May 03, 2004 8.035 8.142 8.035 8.129 44,804 +0.09(+1.17%)
Apr 30, 2004 8.043 8.114 8.035 8.035 21,002 -0.03(-0.37%)
Apr 29, 2004 8.206 8.206 8.035 8.065 40,137 -0.17(-2.11%)
Apr 28, 2004 8.331 8.331 8.206 8.238 22,869 -0.12(-1.41%)
Apr 27, 2004 8.341 8.378 8.238 8.356 137,681 +0.03(+0.39%)
Apr 26, 2004 8.453 8.483 8.324 8.324 21,935 -0.15(-1.82%)
Apr 23, 2004 8.528 8.528 8.478 8.478 6,067 -0.03(-0.33%)
Apr 22, 2004 8.249 8.523 8.230 8.506 27,069 +0.29(+3.55%)
Apr 21, 2004 8.174 8.215 8.123 8.215 33,603 +0.04(+0.50%)
Apr 20, 2004 8.174 8.249 8.166 8.174 28,469 +0.02(+0.26%)
Apr 19, 2004 8.056 8.153 8.054 8.153 7,934 +0.06(+0.79%)
Apr 16, 2004 8.110 8.110 8.067 8.088 19,602 +0.03(+0.40%)
Apr 15, 2004 8.142 8.196 8.056 8.056 21,935 -0.11(-1.36%)
Apr 14, 2004 8.003 8.217 8.003 8.168 24,736 +0.16(+1.95%)
Apr 13, 2004 8.142 8.142 7.986 8.011 42,938 -0.08(-0.98%)
Apr 12, 2004 8.228 8.281 8.088 8.091 24,269 -0.19(-2.25%)
Apr 08, 2004 8.429 8.429 8.277 8.277 55,539 -0.15(-1.80%)
Apr 07, 2004 8.438 8.438 8.388 8.429 43,871 -0.01(-0.10%)
Apr 06, 2004 8.528 8.560 8.410 8.438 42,004 -0.09(-1.11%)
Apr 05, 2004 8.380 8.549 8.380 8.532 46,205 +0.15(+1.82%)
Apr 02, 2004 8.346 8.382 8.228 8.380 93,343 +0.08(+0.93%)
Apr 01, 2004 7.971 8.303 7.971 8.303 55,072 +0.35(+4.39%)
Mar 31, 2004 7.908 7.979 7.908 7.953 93,343 +0.04(+0.46%)
Mar 30, 2004 7.928 7.928 7.863 7.917 13,534 -0.01(-0.16%)
Mar 29, 2004 7.926 7.934 7.919 7.930 19,135 +0.04(+0.57%)
Mar 26, 2004 7.821 7.906 7.821 7.885 9,801 +0.06(+0.79%)
Mar 25, 2004 7.928 7.928 7.821 7.823 103,144 -0.10(-1.27%)
Mar 24, 2004 7.953 7.953 7.906 7.923 4,200 -0.01(-0.16%)
Mar 23, 2004 7.949 7.964 7.911 7.936 9,334 +0.01(+0.08%)
Mar 22, 2004 7.947 7.968 7.928 7.930 42,471 +0.00(+0.00%)
Mar 19, 2004 8.024 8.024 7.928 7.930 20,535 -0.05(-0.67%)
Mar 18, 2004 7.973 8.003 7.971 7.983 15,401 +0.02(+0.22%)
Mar 17, 2004 7.821 7.966 7.821 7.966 33,603 +0.20(+2.57%)
Mar 16, 2004 7.842 7.842 7.703 7.767 38,737 -0.04(-0.55%)
Mar 15, 2004 7.979 7.979 7.806 7.810 26,136 -0.12(-1.46%)
Mar 12, 2004 7.756 7.926 7.647 7.926 53,672 +0.13(+1.62%)
Mar 11, 2004 7.842 7.874 7.799 7.799 14,934 -0.09(-1.09%)
Mar 10, 2004 7.917 7.968 7.885 7.885 33,136 -0.00(-0.03%)
Mar 09, 2004 7.887 7.917 7.887 7.887 13,068 +0.00(+0.03%)
Mar 08, 2004 7.855 7.971 7.853 7.885 55,539 +0.06(+0.79%)
Mar 05, 2004 7.778 7.863 7.778 7.823 42,938 +0.06(+0.72%)
Mar 04, 2004 7.767 7.799 7.756 7.767 21,002 +0.05(+0.67%)
Mar 03, 2004 7.660 7.716 7.581 7.716 15,401 +0.08(+1.07%)
Mar 02, 2004 7.574 7.653 7.523 7.634 20,535 +0.06(+0.79%)
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.