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: 7:00 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 (%)
Feb 28, 2003 4.273 4.309 4.273 4.309 12,121 +0.06(+1.36%)
Feb 27, 2003 4.236 4.258 4.236 4.251 4,662 -0.01(-0.20%)
Feb 26, 2003 4.234 4.260 4.215 4.260 12,121 +0.05(+1.07%)
Feb 25, 2003 4.221 4.221 4.185 4.215 15,851 +0.01(+0.25%)
Feb 24, 2003 4.202 4.236 4.176 4.204 9,324 +0.02(+0.51%)
Feb 21, 2003 4.225 4.225 4.183 4.183 19,115 -0.03(-0.76%)
Feb 20, 2003 4.183 4.225 4.183 4.215 24,243 +0.04(+1.03%)
Feb 19, 2003 4.125 4.172 4.125 4.172 22,845 +0.07(+1.67%)
Feb 18, 2003 4.077 4.133 4.077 4.103 11,655 +0.00(+0.10%)
Feb 14, 2003 4.118 4.118 4.097 4.099 34,967 -0.04(-0.98%)
Feb 13, 2003 4.208 4.208 4.140 4.140 115,624 -0.09(-2.08%)
Feb 12, 2003 4.290 4.313 4.225 4.228 43,825 -0.04(-1.00%)
Feb 11, 2003 4.247 4.283 4.228 4.270 15,385 +0.05(+1.07%)
Feb 10, 2003 4.230 4.234 4.210 4.225 48,954 -0.03(-0.61%)
Feb 07, 2003 4.183 4.273 4.183 4.251 10,257 +0.07(+1.64%)
Feb 06, 2003 4.213 4.219 4.183 4.183 31,703 -0.05(-1.22%)
Feb 05, 2003 4.253 4.266 4.202 4.234 60,143 -0.00(-0.05%)
Feb 04, 2003 4.288 4.288 4.223 4.236 60,609 -0.03(-0.70%)
Feb 03, 2003 4.236 4.268 4.236 4.266 46,622 +0.04(+0.91%)
Jan 31, 2003 4.228 4.247 4.225 4.228 5,594 -0.01(-0.20%)
Jan 30, 2003 4.206 4.258 4.187 4.236 34,500 +0.01(+0.20%)
Jan 29, 2003 4.343 4.343 4.206 4.228 262,952 -0.06(-1.45%)
Jan 28, 2003 4.311 4.341 4.290 4.290 137,537 -0.04(-0.99%)
Jan 27, 2003 4.333 4.335 4.333 4.333 1,864 -0.01(-0.25%)
Jan 24, 2003 4.339 4.348 4.339 4.343 11,189 -0.01(-0.20%)
Jan 23, 2003 4.318 4.352 4.311 4.352 11,189 +0.04(+0.84%)
Jan 22, 2003 4.324 4.341 4.290 4.315 20,514 +0.00(+0.05%)
Jan 21, 2003 4.292 4.315 4.273 4.313 10,257 -0.00(-0.10%)
Jan 17, 2003 4.318 4.318 4.318 4.318 932 -0.02(-0.40%)
Jan 16, 2003 4.361 4.361 4.333 4.335 21,446 -0.03(-0.59%)
Jan 15, 2003 4.333 4.376 4.333 4.361 55,947 -0.00(-0.05%)
Jan 14, 2003 4.348 4.363 4.346 4.363 12,121 +0.00(+0.00%)
Jan 13, 2003 4.333 4.363 4.315 4.363 20,047 +0.03(+0.69%)
Jan 10, 2003 4.290 4.335 4.290 4.333 38,696 +0.04(+1.00%)
Jan 09, 2003 4.118 4.303 4.118 4.290 147,794 +0.17(+4.17%)
Jan 08, 2003 4.101 4.129 4.101 4.118 6,060 +0.02(+0.52%)
Jan 07, 2003 4.056 4.097 4.054 4.097 14,919 +0.02(+0.53%)
Jan 06, 2003 4.127 4.127 4.075 4.075 94,644 -0.04(-1.04%)
Jan 03, 2003 4.127 4.140 4.118 4.118 13,054 +0.01(+0.31%)
Jan 02, 2003 4.103 4.105 4.088 4.105 27,041 -0.02(-0.57%)
Dec 31, 2002 4.127 4.129 4.092 4.129 32,636 +0.04(+1.05%)
Dec 30, 2002 4.011 4.086 4.011 4.086 27,973 +0.08(+1.87%)
Dec 27, 2002 4.002 4.011 4.002 4.011 1,398 +0.01(+0.21%)
Dec 26, 2002 4.002 4.022 4.000 4.002 15,385 -0.02(-0.48%)
Dec 24, 2002 4.043 4.043 4.022 4.022 4,196 +0.00(+0.00%)
Dec 23, 2002 3.989 4.022 3.989 4.022 15,385 +0.01(+0.27%)
Dec 20, 2002 4.054 4.054 4.011 4.011 35,433 -0.04(-1.06%)
Dec 19, 2002 4.047 4.075 4.047 4.054 11,655 +0.00(+0.11%)
Dec 18, 2002 4.056 4.075 4.050 4.050 4,662 +0.00(+0.11%)
Dec 17, 2002 4.054 4.065 4.045 4.045 37,298 -0.03(-0.63%)
Dec 16, 2002 4.011 4.075 4.011 4.071 22,845 +0.08(+2.04%)
Dec 13, 2002 3.970 3.989 3.949 3.989 37,298 +0.00(+0.00%)
Dec 12, 2002 3.989 3.989 3.947 3.989 72,731 +0.00(+0.00%)
Dec 11, 2002 3.914 3.989 3.904 3.989 23,777 +0.05(+1.36%)
Dec 10, 2002 3.940 3.964 3.917 3.936 11,189 -0.02(-0.54%)
Dec 09, 2002 3.947 3.957 3.944 3.957 25,176 +0.00(+0.00%)
Dec 06, 2002 3.904 3.957 3.904 3.957 16,318 +0.09(+2.22%)
Dec 05, 2002 3.871 3.874 3.861 3.871 7,925 -0.02(-0.55%)
Dec 04, 2002 3.882 3.904 3.882 3.893 9,324 -0.01(-0.27%)
Dec 03, 2002 3.882 3.904 3.882 3.904 6,527 +0.00(+0.05%)
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.