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: 6:30 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 (%)
Jan 30, 2004 6.679 6.703 6.649 6.703 48,487 -0.00(-0.03%)
Jan 29, 2004 6.778 6.778 6.651 6.705 33,102 -0.05(-0.70%)
Jan 28, 2004 6.804 6.821 6.752 6.752 42,893 -0.06(-0.85%)
Jan 27, 2004 6.810 6.836 6.795 6.810 17,716 -0.03(-0.44%)
Jan 26, 2004 6.804 6.840 6.799 6.840 27,041 +0.04(+0.54%)
Jan 23, 2004 6.780 6.821 6.771 6.804 9,790 -0.01(-0.13%)
Jan 22, 2004 6.874 6.874 6.746 6.812 55,947 -0.04(-0.59%)
Jan 21, 2004 6.756 6.853 6.746 6.853 50,352 +0.05(+0.79%)
Jan 20, 2004 6.821 6.821 6.731 6.799 37,298 +0.00(+0.06%)
Jan 16, 2004 6.864 6.864 6.789 6.795 7,459 -0.05(-0.69%)
Jan 15, 2004 6.853 6.864 6.821 6.842 17,250 -0.01(-0.16%)
Jan 14, 2004 6.838 6.853 6.838 6.853 38,696 +0.04(+0.60%)
Jan 13, 2004 6.851 6.851 6.767 6.812 19,581 -0.03(-0.41%)
Jan 12, 2004 6.810 6.842 6.810 6.840 18,649 +0.03(+0.44%)
Jan 09, 2004 6.859 6.861 6.810 6.810 41,494 -0.08(-1.09%)
Jan 08, 2004 6.949 6.949 6.870 6.885 58,744 -0.09(-1.23%)
Jan 07, 2004 7.022 7.022 6.971 6.971 65,738 -0.02(-0.31%)
Jan 06, 2004 6.988 7.027 6.973 6.992 40,095 +0.00(+0.06%)
Jan 05, 2004 7.003 7.003 6.971 6.988 15,385 -0.02(-0.21%)
Jan 02, 2004 7.035 7.046 6.997 7.003 18,182 -0.01(-0.15%)
Dec 31, 2003 7.035 7.057 6.982 7.014 39,163 +0.02(+0.31%)
Dec 30, 2003 6.960 6.992 6.960 6.992 31,703 +0.00(+0.00%)
Dec 29, 2003 6.971 7.078 6.969 6.992 25,176 +0.05(+0.77%)
Dec 26, 2003 6.928 6.939 6.928 6.939 4,662 +0.03(+0.47%)
Dec 24, 2003 6.971 6.971 6.906 6.906 8,392 -0.04(-0.62%)
Dec 23, 2003 6.821 6.958 6.821 6.949 23,777 +0.11(+1.57%)
Dec 22, 2003 6.778 6.864 6.778 6.842 20,980 +0.11(+1.59%)
Dec 19, 2003 6.737 6.786 6.703 6.735 25,176 -0.02(-0.32%)
Dec 18, 2003 6.701 6.756 6.701 6.756 20,047 +0.03(+0.38%)
Dec 17, 2003 6.731 6.731 6.683 6.731 37,298 -0.13(-1.94%)
Dec 16, 2003 6.823 6.889 6.801 6.864 19,115 -0.06(-0.93%)
Dec 15, 2003 7.057 7.072 6.928 6.928 20,980 -0.09(-1.22%)
Dec 12, 2003 7.003 7.024 7.003 7.014 22,378 +0.04(+0.62%)
Dec 11, 2003 6.681 7.024 6.681 6.971 70,400 +0.32(+4.84%)
Dec 10, 2003 6.574 6.671 6.574 6.649 56,413 +0.10(+1.47%)
Dec 09, 2003 6.568 6.595 6.542 6.553 44,291 -0.04(-0.59%)
Dec 08, 2003 6.595 6.595 6.510 6.591 39,163 +0.02(+0.26%)
Dec 05, 2003 6.563 6.579 6.563 6.574 16,784 -0.01(-0.13%)
Dec 04, 2003 6.660 6.660 6.660 6.583 17,716 -0.05(-0.68%)
Dec 03, 2003 6.662 6.701 6.628 6.628 82,522 -0.05(-0.74%)
Dec 02, 2003 6.692 6.701 6.671 6.677 38,696 +0.03(+0.42%)
Dec 01, 2003 6.649 6.649 6.628 6.649 28,439 +0.05(+0.81%)
Nov 28, 2003 6.595 6.606 6.572 6.595 5,594 -0.00(-0.07%)
Nov 26, 2003 6.510 6.615 6.510 6.600 41,028 +0.13(+2.02%)
Nov 25, 2003 6.445 6.469 6.445 6.469 27,973 +0.05(+0.73%)
Nov 24, 2003 6.488 6.518 6.417 6.422 25,642 -0.07(-1.02%)
Nov 21, 2003 6.370 6.435 6.327 6.488 25,176 +0.15(+2.37%)
Nov 20, 2003 6.381 6.417 6.327 6.338 34,034 -0.04(-0.67%)
Nov 19, 2003 6.377 6.381 6.366 6.381 23,311 +0.05(+0.81%)
Nov 18, 2003 6.387 6.407 6.330 6.330 41,028 +0.00(+0.00%)
Nov 17, 2003 6.456 6.467 6.330 6.330 94,178 -0.19(-2.93%)
Nov 14, 2003 6.585 6.585 6.510 6.520 20,047 -0.06(-0.98%)
Nov 13, 2003 6.563 6.563 6.563 6.585 23,777 +0.00(+0.00%)
Nov 12, 2003 6.417 6.585 6.417 6.585 29,838 +0.13(+2.06%)
Nov 11, 2003 6.503 6.520 6.439 6.452 20,980 -0.03(-0.43%)
Nov 10, 2003 6.580 6.580 6.467 6.480 39,629 -0.05(-0.79%)
Nov 07, 2003 6.542 6.585 6.520 6.531 27,507 +0.03(+0.50%)
Nov 06, 2003 6.531 6.535 6.456 6.499 36,832 -0.04(-0.56%)
Nov 05, 2003 6.342 6.535 6.342 6.535 37,298 +0.11(+1.74%)
Nov 04, 2003 6.342 6.342 6.342 6.424 26,388 +0.12(+1.87%)
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.