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 )

16.98 +0.26 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 30, 2002 3.763 3.805 3.763 3.805 10,000 +0.03(+0.67%)
Aug 29, 2002 3.612 3.801 3.612 3.780 74,289 +0.13(+3.45%)
Aug 28, 2002 3.702 3.702 3.654 3.654 18,096 -0.10(-2.68%)
Aug 27, 2002 3.790 3.811 3.755 3.755 15,715 -0.05(-1.27%)
Aug 26, 2002 3.822 3.822 3.803 3.803 3,809 -0.04(-1.04%)
Aug 23, 2002 3.843 3.843 3.843 3.843 952 -0.02(-0.54%)
Aug 22, 2002 3.843 3.864 3.843 3.864 2,381 +0.04(+1.10%)
Aug 21, 2002 3.822 3.822 3.822 3.822 3,333 -0.02(-0.55%)
Aug 20, 2002 3.843 3.864 3.843 3.843 4,762 +0.01(+0.33%)
Aug 16, 2002 3.832 3.832 3.830 3.830 7,143 +0.01(+0.22%)
Aug 15, 2002 3.801 3.832 3.801 3.822 23,334 +0.00(+0.00%)
Aug 14, 2002 3.864 3.885 3.801 3.822 22,858 -0.02(-0.55%)
Aug 13, 2002 3.822 3.843 3.822 3.843 2,857 +0.04(+1.11%)
Aug 12, 2002 3.795 3.845 3.795 3.801 14,286 +0.00(+0.00%)
Aug 07, 2002 3.738 3.801 3.738 3.801 4,285 +0.06(+1.69%)
Aug 06, 2002 3.612 3.738 3.597 3.738 20,000 +0.13(+3.49%)
Aug 05, 2002 3.570 3.633 3.570 3.612 13,810 +0.07(+2.02%)
Aug 02, 2002 3.549 3.570 3.538 3.540 23,810 +0.01(+0.36%)
Aug 01, 2002 3.423 3.568 3.423 3.528 28,096 +0.09(+2.75%)
Jul 31, 2002 3.446 3.446 3.402 3.433 27,620 -0.01(-0.30%)
Jul 30, 2002 3.465 3.465 3.433 3.444 19,048 +0.00(+0.00%)
Jul 29, 2002 3.402 3.444 3.370 3.444 60,479 +0.05(+1.61%)
Jul 26, 2002 3.362 3.389 3.343 3.389 33,811 +0.03(+0.88%)
Jul 25, 2002 3.570 3.622 3.349 3.360 28,096 -0.21(-5.88%)
Jul 24, 2002 3.244 3.570 3.076 3.570 199,056 +0.29(+8.97%)
Jul 23, 2002 3.570 3.570 3.213 3.276 146,197 -0.28(-7.96%)
Jul 22, 2002 3.496 3.570 3.486 3.559 28,096 +0.04(+1.19%)
Jul 19, 2002 3.549 3.559 3.475 3.517 53,335 -0.22(-5.90%)
Jul 17, 2002 3.759 3.778 3.696 3.738 17,143 -0.19(-4.81%)
Jul 12, 2002 4.000 4.021 3.927 3.927 31,430 -0.07(-1.84%)
Jul 11, 2002 4.095 4.095 4.000 4.000 42,859 -0.13(-3.05%)
Jul 10, 2002 4.181 4.189 4.126 4.126 35,715 -0.07(-1.75%)
Jul 09, 2002 4.252 4.252 4.200 4.200 190,485 -0.03(-0.60%)
Jul 08, 2002 4.170 4.225 4.170 4.225 8,095 +0.03(+0.80%)
Jul 05, 2002 4.191 4.191 4.191 4.191 476 +0.02(+0.50%)
Jul 04, 2002 4.179 4.181 4.170 4.170 73,336 +0.00(+0.00%)
Jul 03, 2002 4.179 4.181 4.170 4.170 73,336 -0.01(-0.25%)
Jul 02, 2002 4.200 4.200 4.154 4.181 6,190 -0.02(-0.50%)
Jul 01, 2002 4.231 4.250 4.202 4.202 8,571 -0.01(-0.20%)
Jun 28, 2002 4.200 4.221 4.179 4.210 45,240 +0.01(+0.25%)
Jun 27, 2002 4.181 4.200 4.179 4.200 35,239 +0.02(+0.50%)
Jun 26, 2002 4.179 4.231 4.179 4.179 619,076 +0.00(+0.00%)
Jun 25, 2002 4.179 4.179 4.179 4.179 11,429 +0.00(+0.00%)
Jun 21, 2002 4.170 4.179 4.170 4.179 28,572 +0.00(+0.00%)
Jun 20, 2002 4.173 4.179 4.170 4.179 5,714 +0.01(+0.20%)
Jun 19, 2002 4.189 4.198 4.170 4.170 32,858 -0.02(-0.45%)
Jun 18, 2002 4.200 4.202 4.189 4.189 25,715 -0.01(-0.30%)
Jun 17, 2002 4.273 4.273 4.200 4.202 41,906 -0.07(-1.67%)
Jun 14, 2002 4.273 4.284 4.263 4.273 22,858 -0.01(-0.25%)
Jun 12, 2002 4.275 4.284 4.252 4.284 132,387 +0.00(+0.00%)
Jun 11, 2002 4.273 4.303 4.273 4.284 90,480 +0.01(+0.25%)
Jun 10, 2002 4.284 4.284 4.273 4.273 80,956 -0.02(-0.39%)
Jun 07, 2002 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jun 06, 2002 4.305 4.305 4.284 4.290 53,812 +0.01(+0.15%)
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.