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 )

16.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 30, 2002 3.759 3.801 3.759 3.801 10,010 +0.03(+0.67%)
Aug 29, 2002 3.608 3.797 3.608 3.776 74,367 +0.13(+3.45%)
Aug 28, 2002 3.698 3.698 3.650 3.650 18,115 -0.10(-2.68%)
Aug 27, 2002 3.786 3.807 3.751 3.751 15,731 -0.05(-1.27%)
Aug 26, 2002 3.818 3.818 3.799 3.799 3,813 -0.04(-1.04%)
Aug 23, 2002 3.839 3.839 3.839 3.839 953 -0.02(-0.54%)
Aug 22, 2002 3.839 3.860 3.839 3.860 2,383 +0.04(+1.10%)
Aug 21, 2002 3.818 3.818 3.818 3.818 3,336 -0.02(-0.55%)
Aug 20, 2002 3.839 3.860 3.839 3.839 4,767 +0.01(+0.33%)
Aug 16, 2002 3.828 3.828 3.826 3.826 7,150 +0.01(+0.22%)
Aug 15, 2002 3.797 3.828 3.797 3.818 23,358 +0.00(+0.00%)
Aug 14, 2002 3.860 3.881 3.797 3.818 22,882 -0.02(-0.55%)
Aug 13, 2002 3.818 3.839 3.818 3.839 2,860 +0.04(+1.11%)
Aug 12, 2002 3.791 3.841 3.791 3.797 14,301 +0.00(+0.00%)
Aug 07, 2002 3.734 3.797 3.734 3.797 4,290 +0.06(+1.69%)
Aug 06, 2002 3.608 3.734 3.593 3.734 20,021 +0.13(+3.49%)
Aug 05, 2002 3.566 3.629 3.566 3.608 13,824 +0.07(+2.02%)
Aug 02, 2002 3.545 3.566 3.535 3.537 23,835 +0.01(+0.36%)
Aug 01, 2002 3.419 3.564 3.419 3.524 28,126 +0.09(+2.75%)
Jul 31, 2002 3.442 3.442 3.398 3.430 27,649 -0.01(-0.30%)
Jul 30, 2002 3.461 3.461 3.430 3.440 19,068 +0.00(+0.00%)
Jul 29, 2002 3.398 3.440 3.367 3.440 60,542 +0.05(+1.61%)
Jul 26, 2002 3.358 3.386 3.340 3.386 33,846 +0.03(+0.88%)
Jul 25, 2002 3.566 3.619 3.346 3.356 28,126 -0.21(-5.88%)
Jul 24, 2002 3.241 3.566 3.073 3.566 199,265 +0.29(+8.97%)
Jul 23, 2002 3.566 3.566 3.209 3.272 146,350 -0.28(-7.96%)
Jul 22, 2002 3.493 3.566 3.482 3.556 28,126 +0.04(+1.19%)
Jul 19, 2002 3.545 3.556 3.472 3.514 53,391 -0.22(-5.90%)
Jul 17, 2002 3.755 3.774 3.692 3.734 17,161 -0.19(-4.81%)
Jul 12, 2002 3.996 4.017 3.923 3.923 31,462 -0.07(-1.84%)
Jul 11, 2002 4.091 4.091 3.996 3.996 42,904 -0.13(-3.05%)
Jul 10, 2002 4.177 4.185 4.122 4.122 35,753 -0.07(-1.75%)
Jul 09, 2002 4.248 4.248 4.195 4.195 190,684 -0.03(-0.60%)
Jul 08, 2002 4.166 4.221 4.166 4.221 8,104 +0.03(+0.80%)
Jul 05, 2002 4.187 4.187 4.187 4.187 476 +0.02(+0.50%)
Jul 04, 2002 4.174 4.177 4.166 4.166 73,413 +0.00(+0.00%)
Jul 03, 2002 4.174 4.177 4.166 4.166 73,413 -0.01(-0.25%)
Jul 02, 2002 4.195 4.195 4.149 4.177 6,197 -0.02(-0.50%)
Jul 01, 2002 4.227 4.246 4.197 4.197 8,580 -0.01(-0.20%)
Jun 28, 2002 4.195 4.216 4.174 4.206 45,287 +0.01(+0.25%)
Jun 27, 2002 4.177 4.195 4.174 4.195 35,276 +0.02(+0.50%)
Jun 26, 2002 4.174 4.227 4.174 4.174 619,725 +0.00(+0.00%)
Jun 25, 2002 4.174 4.174 4.174 4.174 11,441 +0.00(+0.00%)
Jun 21, 2002 4.166 4.174 4.166 4.174 28,602 +0.00(+0.00%)
Jun 20, 2002 4.168 4.174 4.166 4.174 5,720 +0.01(+0.20%)
Jun 19, 2002 4.185 4.193 4.166 4.166 32,893 -0.02(-0.45%)
Jun 18, 2002 4.195 4.197 4.185 4.185 25,742 -0.01(-0.30%)
Jun 17, 2002 4.269 4.269 4.195 4.197 41,950 -0.07(-1.67%)
Jun 14, 2002 4.269 4.279 4.258 4.269 22,882 -0.01(-0.25%)
Jun 12, 2002 4.271 4.279 4.248 4.279 132,525 +0.00(+0.00%)
Jun 11, 2002 4.269 4.298 4.269 4.279 90,575 +0.01(+0.25%)
Jun 10, 2002 4.279 4.279 4.269 4.269 81,041 -0.02(-0.39%)
Jun 07, 2002 4.286 4.286 4.286 4.286 0 +0.00(+0.00%)
Jun 06, 2002 4.300 4.300 4.279 4.286 53,868 +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.