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 )

19.36 +0.13 (+0.68%)
Streaming Delayed Price Updated: 3:31 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 (%)
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%)
Aug 01, 2002 3.492 3.640 3.492 3.600 27,536 +0.10(+2.75%)
Jul 31, 2002 3.516 3.516 3.471 3.503 27,069 -0.01(-0.30%)
Jul 30, 2002 3.535 3.535 3.503 3.514 18,668 +0.00(+0.00%)
Jul 29, 2002 3.471 3.514 3.439 3.514 59,273 +0.06(+1.61%)
Jul 26, 2002 3.430 3.458 3.411 3.458 33,136 +0.03(+0.87%)
Jul 25, 2002 3.642 3.696 3.417 3.428 27,536 -0.21(-5.88%)
Jul 24, 2002 3.310 3.642 3.139 3.642 195,087 +0.30(+8.97%)
Jul 23, 2002 3.642 3.642 3.278 3.342 143,282 -0.29(-7.96%)
Jul 22, 2002 3.567 3.642 3.557 3.632 27,536 +0.04(+1.19%)
Jul 19, 2002 3.621 3.632 3.546 3.589 52,272 -0.22(-5.90%)
Jul 17, 2002 3.835 3.855 3.771 3.814 16,801 -0.19(-4.81%)
Jul 12, 2002 4.082 4.103 4.007 4.007 30,803 -0.07(-1.84%)
Jul 11, 2002 4.178 4.178 4.082 4.082 42,004 -0.13(-3.05%)
Jul 10, 2002 4.266 4.275 4.210 4.210 35,003 -0.07(-1.75%)
Jul 09, 2002 4.339 4.339 4.285 4.285 186,687 -0.03(-0.60%)
Jul 08, 2002 4.255 4.311 4.255 4.311 7,934 +0.03(+0.80%)
Jul 05, 2002 4.277 4.277 4.277 4.277 466 +0.02(+0.50%)
Jul 04, 2002 4.264 4.266 4.255 4.255 71,874 +0.00(+0.00%)
Jul 03, 2002 4.264 4.266 4.255 4.255 71,874 -0.01(-0.25%)
Jul 02, 2002 4.285 4.285 4.238 4.266 6,067 -0.02(-0.50%)
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.