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 (%)
Aug 31, 2004 7.689 7.743 7.689 7.724 258,756 +0.03(+0.45%)
Aug 30, 2004 7.400 7.722 7.400 7.689 129,145 +0.18(+2.43%)
Aug 27, 2004 7.722 7.743 7.507 7.507 78,326 -0.20(-2.64%)
Aug 26, 2004 7.689 7.722 7.689 7.711 101,171 +0.02(+0.28%)
Aug 25, 2004 7.689 7.700 7.646 7.689 28,439 +0.00(+0.00%)
Aug 24, 2004 7.668 7.689 7.646 7.689 65,738 +0.03(+0.42%)
Aug 23, 2004 7.689 7.698 7.657 7.657 16,318 -0.01(-0.17%)
Aug 20, 2004 7.711 7.722 7.668 7.670 24,710 -0.07(-0.94%)
Aug 19, 2004 7.807 7.807 7.743 7.743 6,993 -0.10(-1.23%)
Aug 18, 2004 7.882 7.889 7.840 7.840 55,481 -0.03(-0.41%)
Aug 17, 2004 7.972 7.972 7.872 7.872 17,250 -0.10(-1.24%)
Aug 16, 2004 7.970 7.990 7.936 7.970 16,784 +0.02(+0.27%)
Aug 13, 2004 7.962 8.011 7.936 7.949 39,163 -0.01(-0.16%)
Aug 12, 2004 7.994 8.043 7.962 7.962 25,176 -0.03(-0.40%)
Aug 11, 2004 8.090 8.090 7.994 7.994 40,561 -0.10(-1.19%)
Aug 10, 2004 8.000 8.105 8.000 8.090 13,054 +0.08(+1.02%)
Aug 09, 2004 8.082 8.082 8.009 8.009 19,115 -0.07(-0.88%)
Aug 06, 2004 8.060 8.105 8.022 8.080 29,372 +0.00(+0.05%)
Aug 05, 2004 8.108 8.129 8.065 8.075 15,851 -0.04(-0.53%)
Aug 04, 2004 8.097 8.172 8.090 8.118 13,054 +0.01(+0.13%)
Aug 03, 2004 8.146 8.151 8.086 8.108 43,359 -0.03(-0.40%)
Aug 02, 2004 8.151 8.151 8.118 8.140 12,588 -0.05(-0.65%)
Jul 30, 2004 8.226 8.311 8.193 8.193 10,723 -0.06(-0.70%)
Jul 29, 2004 8.142 8.251 8.142 8.251 22,378 +0.13(+1.61%)
Jul 28, 2004 8.129 8.140 8.118 8.120 27,507 -0.03(-0.34%)
Jul 27, 2004 8.279 8.311 8.129 8.148 15,851 -0.11(-1.35%)
Jul 26, 2004 8.290 8.290 8.236 8.260 25,642 -0.02(-0.26%)
Jul 23, 2004 8.333 8.365 8.281 8.281 21,446 -0.05(-0.59%)
Jul 22, 2004 8.215 8.335 8.215 8.331 14,919 +0.10(+1.25%)
Jul 21, 2004 8.258 8.258 8.215 8.228 80,191 -0.01(-0.16%)
Jul 20, 2004 8.067 8.258 8.067 8.241 20,514 +0.20(+2.43%)
Jul 19, 2004 8.054 8.054 8.009 8.045 20,514 -0.03(-0.37%)
Jul 16, 2004 8.193 8.277 8.075 8.075 35,433 -0.09(-1.13%)
Jul 15, 2004 8.193 8.221 8.168 8.168 8,858 -0.05(-0.57%)
Jul 14, 2004 8.258 8.258 8.204 8.215 10,723 -0.06(-0.78%)
Jul 13, 2004 8.247 8.292 8.236 8.279 11,655 +0.03(+0.42%)
Jul 12, 2004 8.236 8.256 8.215 8.245 22,378 -0.00(-0.03%)
Jul 09, 2004 8.258 8.279 8.226 8.247 18,182 +0.01(+0.13%)
Jul 08, 2004 8.161 8.258 8.142 8.236 29,372 +0.05(+0.66%)
Jul 07, 2004 8.172 8.241 8.172 8.183 13,986 +0.01(+0.13%)
Jul 06, 2004 8.161 8.172 8.129 8.172 36,365 +0.02(+0.26%)
Jul 02, 2004 8.033 8.215 8.033 8.151 19,581 +0.10(+1.20%)
Jul 01, 2004 8.120 8.151 8.043 8.054 27,973 -0.05(-0.56%)
Jun 30, 2004 7.872 8.204 7.872 8.099 47,555 +0.26(+3.25%)
Jun 29, 2004 7.829 7.882 7.794 7.844 34,500 -0.01(-0.14%)
Jun 28, 2004 7.936 7.947 7.855 7.855 45,690 -0.08(-1.03%)
Jun 25, 2004 7.657 7.936 7.625 7.936 68,535 +0.26(+3.35%)
Jun 24, 2004 7.561 7.904 7.561 7.679 26,575 +0.09(+1.19%)
Jun 23, 2004 7.571 7.612 7.539 7.589 38,230 -0.01(-0.17%)
Jun 22, 2004 7.745 7.760 7.539 7.601 39,163 -0.14(-1.86%)
Jun 21, 2004 7.861 7.906 7.743 7.745 31,237 -0.13(-1.69%)
Jun 18, 2004 8.151 8.204 7.878 7.878 74,596 -0.27(-3.29%)
Jun 17, 2004 8.088 8.462 8.088 8.146 158,051 +0.06(+0.72%)
Jun 16, 2004 7.979 8.088 7.962 8.088 18,649 +0.06(+0.80%)
Jun 15, 2004 7.855 8.043 7.855 8.024 66,204 +0.17(+2.16%)
Jun 14, 2004 7.885 7.906 7.850 7.855 49,420 -0.04(-0.54%)
Jun 10, 2004 7.904 7.936 7.891 7.897 64,805 -0.01(-0.08%)
Jun 09, 2004 7.679 7.936 7.679 7.904 74,130 +0.24(+3.16%)
Jun 08, 2004 7.636 7.672 7.636 7.661 18,182 +0.03(+0.34%)
Jun 07, 2004 7.593 7.657 7.593 7.636 19,115 +0.02(+0.23%)
Jun 04, 2004 7.604 7.636 7.582 7.619 21,912 +0.05(+0.59%)
Jun 03, 2004 7.475 7.784 7.475 7.574 67,136 +0.09(+1.15%)
Jun 02, 2004 7.217 7.518 7.217 7.488 35,433 +0.29(+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.