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 (%)
Oct 31, 2002 3.910 3.910 3.867 3.910 13,534 -0.02(-0.54%)
Oct 30, 2002 3.900 3.932 3.900 3.932 7,934 +0.05(+1.38%)
Oct 29, 2002 3.893 3.893 3.878 3.878 5,133 -0.04(-0.93%)
Oct 28, 2002 3.915 3.915 3.915 3.915 2,333 -0.02(-0.49%)
Oct 25, 2002 3.934 3.934 3.934 3.934 0 +0.00(+0.00%)
Oct 24, 2002 3.857 3.934 3.857 3.934 18,668 +0.08(+1.94%)
Oct 23, 2002 3.882 3.902 3.857 3.859 38,270 +0.00(+0.06%)
Oct 22, 2002 3.857 3.867 3.857 3.857 18,668 -0.02(-0.55%)
Oct 21, 2002 3.917 3.977 3.859 3.878 9,801 -0.06(-1.47%)
Oct 18, 2002 3.936 3.964 3.936 3.936 30,336 -0.02(-0.38%)
Oct 17, 2002 3.932 3.957 3.910 3.951 16,801 +0.01(+0.33%)
Oct 16, 2002 3.940 3.942 3.910 3.938 16,335 +0.02(+0.44%)
Oct 15, 2002 3.882 3.942 3.878 3.921 24,736 +0.06(+1.67%)
Oct 14, 2002 3.825 3.857 3.825 3.857 32,670 +0.01(+0.28%)
Oct 11, 2002 3.835 3.846 3.747 3.846 35,470 -0.01(-0.28%)
Oct 10, 2002 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Oct 09, 2002 3.857 3.857 3.857 3.857 132,547 -0.01(-0.28%)
Oct 08, 2002 3.848 3.867 3.846 3.867 9,801 +0.00(+0.00%)
Oct 07, 2002 3.835 3.867 3.792 3.867 30,336 -0.01(-0.28%)
Oct 04, 2002 3.810 3.878 3.810 3.878 15,868 +0.05(+1.17%)
Oct 03, 2002 3.867 3.867 3.814 3.833 11,201 -0.01(-0.33%)
Oct 02, 2002 3.850 3.857 3.846 3.846 47,605 +0.00(+0.00%)
Oct 01, 2002 3.846 3.859 3.825 3.846 94,276 +0.02(+0.56%)
Sep 30, 2002 3.835 3.846 3.782 3.825 25,669 -0.03(-0.83%)
Sep 27, 2002 3.782 3.857 3.782 3.857 18,201 +0.05(+1.41%)
Sep 26, 2002 3.803 3.803 3.792 3.803 35,003 +0.01(+0.28%)
Sep 25, 2002 3.792 3.801 3.760 3.792 19,602 +0.03(+0.85%)
Sep 24, 2002 3.792 3.795 3.760 3.760 9,801 -0.05(-1.40%)
Sep 23, 2002 3.867 3.867 3.814 3.814 16,801 -0.06(-1.66%)
Sep 20, 2002 3.878 3.934 3.878 3.878 35,003 +0.02(+0.56%)
Sep 19, 2002 3.825 3.857 3.825 3.857 2,333 +0.05(+1.41%)
Sep 18, 2002 3.803 3.803 3.803 3.803 6,067 +0.02(+0.57%)
Sep 17, 2002 3.760 3.782 3.752 3.782 5,600 -0.01(-0.28%)
Sep 16, 2002 3.814 3.814 3.792 3.792 1,866 +0.00(+0.00%)
Sep 13, 2002 3.750 3.792 3.750 3.792 7,467 +0.03(+0.74%)
Sep 12, 2002 3.750 3.769 3.750 3.765 32,670 +0.02(+0.40%)
Sep 11, 2002 3.760 3.760 3.739 3.750 6,067 -0.03(-0.85%)
Sep 10, 2002 3.739 3.782 3.739 3.782 22,869 +0.02(+0.57%)
Sep 09, 2002 3.799 3.807 3.760 3.760 14,468 -0.01(-0.23%)
Sep 06, 2002 3.797 3.797 3.769 3.769 933 -0.01(-0.23%)
Sep 05, 2002 3.784 3.784 3.777 3.777 10,734 -0.03(-0.73%)
Sep 04, 2002 3.803 3.814 3.777 3.805 14,001 -0.00(-0.11%)
Sep 03, 2002 3.857 3.859 3.810 3.810 18,668 -0.07(-1.88%)
Aug 30, 2002 3.840 3.882 3.840 3.882 9,801 +0.03(+0.67%)
Aug 29, 2002 3.685 3.878 3.685 3.857 72,807 +0.13(+3.45%)
Aug 28, 2002 3.777 3.777 3.728 3.728 17,735 -0.10(-2.68%)
Aug 27, 2002 3.867 3.889 3.831 3.831 15,401 -0.05(-1.27%)
Aug 26, 2002 3.900 3.900 3.880 3.880 3,733 -0.04(-1.04%)
Aug 23, 2002 3.921 3.921 3.921 3.921 933 -0.02(-0.54%)
Aug 22, 2002 3.921 3.942 3.921 3.942 2,333 +0.04(+1.10%)
Aug 21, 2002 3.900 3.900 3.900 3.900 3,267 -0.02(-0.55%)
Aug 20, 2002 3.921 3.942 3.921 3.921 4,667 +0.01(+0.33%)
Aug 16, 2002 3.910 3.910 3.908 3.908 7,000 +0.01(+0.22%)
Aug 15, 2002 3.878 3.910 3.878 3.900 22,869 +0.00(+0.00%)
Aug 14, 2002 3.942 3.964 3.878 3.900 22,402 -0.02(-0.55%)
Aug 13, 2002 3.900 3.921 3.900 3.921 2,800 +0.04(+1.10%)
Aug 12, 2002 3.872 3.923 3.872 3.878 14,001 +0.00(+0.00%)
Aug 07, 2002 3.814 3.878 3.814 3.878 4,200 +0.06(+1.69%)
Aug 06, 2002 3.685 3.814 3.670 3.814 19,602 +0.13(+3.49%)
Aug 05, 2002 3.642 3.707 3.642 3.685 13,534 +0.07(+2.02%)
Aug 02, 2002 3.621 3.642 3.610 3.612 23,335 +0.01(+0.36%)
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.