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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2004 7.681 7.735 7.681 7.716 259,028 +0.03(+0.45%)
Aug 30, 2004 7.392 7.713 7.392 7.681 129,280 +0.18(+2.43%)
Aug 27, 2004 7.713 7.735 7.499 7.499 78,408 -0.20(-2.64%)
Aug 26, 2004 7.681 7.713 7.681 7.703 101,277 +0.02(+0.28%)
Aug 25, 2004 7.681 7.692 7.638 7.681 28,469 +0.00(+0.00%)
Aug 24, 2004 7.660 7.681 7.638 7.681 65,807 +0.03(+0.42%)
Aug 23, 2004 7.681 7.690 7.649 7.649 16,335 -0.01(-0.17%)
Aug 20, 2004 7.703 7.713 7.660 7.662 24,736 -0.07(-0.94%)
Aug 19, 2004 7.799 7.799 7.735 7.735 7,000 -0.10(-1.23%)
Aug 18, 2004 7.874 7.881 7.831 7.831 55,539 -0.03(-0.41%)
Aug 17, 2004 7.964 7.964 7.863 7.863 17,268 -0.10(-1.24%)
Aug 16, 2004 7.962 7.981 7.928 7.962 16,801 +0.02(+0.27%)
Aug 13, 2004 7.953 8.003 7.928 7.941 39,204 -0.01(-0.16%)
Aug 12, 2004 7.986 8.035 7.953 7.953 25,202 -0.03(-0.40%)
Aug 11, 2004 8.082 8.082 7.986 7.986 40,604 -0.10(-1.19%)
Aug 10, 2004 7.992 8.097 7.992 8.082 13,068 +0.08(+1.02%)
Aug 09, 2004 8.073 8.073 8.001 8.001 19,135 -0.07(-0.88%)
Aug 06, 2004 8.052 8.097 8.013 8.071 29,403 +0.00(+0.05%)
Aug 05, 2004 8.099 8.121 8.056 8.067 15,868 -0.04(-0.53%)
Aug 04, 2004 8.088 8.163 8.082 8.110 13,068 +0.01(+0.13%)
Aug 03, 2004 8.138 8.142 8.078 8.099 43,404 -0.03(-0.40%)
Aug 02, 2004 8.142 8.142 8.110 8.131 12,601 -0.05(-0.65%)
Jul 30, 2004 8.217 8.303 8.185 8.185 10,734 -0.06(-0.70%)
Jul 29, 2004 8.133 8.243 8.133 8.243 22,402 +0.13(+1.61%)
Jul 28, 2004 8.121 8.131 8.110 8.112 27,536 -0.03(-0.34%)
Jul 27, 2004 8.271 8.303 8.121 8.140 15,868 -0.11(-1.35%)
Jul 26, 2004 8.281 8.281 8.228 8.251 25,669 -0.02(-0.26%)
Jul 23, 2004 8.324 8.356 8.273 8.273 21,469 -0.05(-0.59%)
Jul 22, 2004 8.206 8.326 8.206 8.322 14,934 +0.10(+1.25%)
Jul 21, 2004 8.249 8.249 8.206 8.219 80,275 -0.01(-0.16%)
Jul 20, 2004 8.058 8.249 8.058 8.232 20,535 +0.19(+2.43%)
Jul 19, 2004 8.046 8.046 8.001 8.037 20,535 -0.03(-0.37%)
Jul 16, 2004 8.185 8.268 8.067 8.067 35,470 -0.09(-1.13%)
Jul 15, 2004 8.185 8.213 8.159 8.159 8,867 -0.05(-0.57%)
Jul 14, 2004 8.249 8.249 8.196 8.206 10,734 -0.06(-0.78%)
Jul 13, 2004 8.238 8.283 8.228 8.271 11,667 +0.03(+0.42%)
Jul 12, 2004 8.228 8.247 8.206 8.236 22,402 -0.00(-0.03%)
Jul 09, 2004 8.249 8.271 8.217 8.238 18,201 +0.01(+0.13%)
Jul 08, 2004 8.153 8.249 8.133 8.228 29,403 +0.05(+0.66%)
Jul 07, 2004 8.163 8.232 8.163 8.174 14,001 +0.01(+0.13%)
Jul 06, 2004 8.153 8.163 8.121 8.163 36,403 +0.02(+0.26%)
Jul 02, 2004 8.024 8.206 8.024 8.142 19,602 +0.10(+1.20%)
Jul 01, 2004 8.112 8.142 8.035 8.046 28,003 -0.04(-0.56%)
Jun 30, 2004 7.863 8.196 7.863 8.091 47,605 +0.25(+3.25%)
Jun 29, 2004 7.821 7.874 7.786 7.836 34,537 -0.01(-0.14%)
Jun 28, 2004 7.928 7.938 7.846 7.846 45,738 -0.08(-1.03%)
Jun 25, 2004 7.649 7.928 7.617 7.928 68,607 +0.26(+3.35%)
Jun 24, 2004 7.553 7.896 7.553 7.671 26,602 +0.09(+1.19%)
Jun 23, 2004 7.563 7.604 7.531 7.581 38,270 -0.01(-0.17%)
Jun 22, 2004 7.737 7.752 7.531 7.593 39,204 -0.14(-1.86%)
Jun 21, 2004 7.853 7.898 7.735 7.737 31,270 -0.13(-1.69%)
Jun 18, 2004 8.142 8.196 7.870 7.870 74,674 -0.27(-3.29%)
Jun 17, 2004 8.080 8.453 8.080 8.138 158,217 +0.06(+0.72%)
Jun 16, 2004 7.971 8.080 7.953 8.080 18,668 +0.06(+0.80%)
Jun 15, 2004 7.846 8.035 7.846 8.016 66,273 +0.17(+2.16%)
Jun 14, 2004 7.876 7.898 7.842 7.846 49,472 -0.04(-0.54%)
Jun 10, 2004 7.896 7.928 7.883 7.889 64,873 -0.01(-0.08%)
Jun 09, 2004 7.671 7.928 7.671 7.896 74,208 +0.24(+3.16%)
Jun 08, 2004 7.628 7.664 7.628 7.653 18,201 +0.03(+0.34%)
Jun 07, 2004 7.585 7.649 7.585 7.628 19,135 +0.02(+0.23%)
Jun 04, 2004 7.596 7.628 7.574 7.611 21,935 +0.04(+0.59%)
Jun 03, 2004 7.467 7.776 7.467 7.566 67,207 +0.09(+1.15%)
Jun 02, 2004 7.210 7.510 7.210 7.480 35,470 +0.28(+3.96%)
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.