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: 4:10 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 (%)
Oct 29, 2004 7.885 7.899 7.746 7.818 30,336 -0.09(-1.11%)
Oct 28, 2004 7.906 7.923 7.741 7.906 25,202 +0.00(+0.00%)
Oct 27, 2004 7.885 7.928 7.731 7.906 28,936 +0.06(+0.76%)
Oct 26, 2004 7.638 7.846 7.598 7.846 21,002 +0.24(+3.13%)
Oct 25, 2004 7.563 7.649 7.499 7.608 30,336 +0.02(+0.31%)
Oct 22, 2004 7.767 7.767 7.585 7.585 34,070 -0.23(-2.91%)
Oct 21, 2004 7.814 7.853 7.780 7.812 32,670 -0.06(-0.71%)
Oct 20, 2004 7.821 7.872 7.821 7.868 8,867 +0.06(+0.77%)
Oct 19, 2004 8.131 8.140 7.808 7.808 32,670 -0.31(-3.85%)
Oct 18, 2004 7.728 8.133 7.728 8.121 49,472 +0.37(+4.78%)
Oct 15, 2004 7.476 7.767 7.476 7.750 21,935 +0.26(+3.46%)
Oct 14, 2004 7.499 7.546 7.416 7.491 49,005 -0.08(-1.10%)
Oct 13, 2004 7.692 7.694 7.574 7.574 10,734 -0.14(-1.81%)
Oct 12, 2004 7.767 7.767 7.660 7.713 7,934 -0.05(-0.69%)
Oct 11, 2004 7.767 7.846 7.767 7.767 21,935 +0.21(+2.84%)
Oct 08, 2004 7.688 7.692 7.553 7.553 14,934 -0.16(-2.06%)
Oct 07, 2004 7.713 7.713 7.578 7.711 20,535 -0.05(-0.58%)
Oct 06, 2004 7.885 7.885 7.649 7.756 23,335 -0.10(-1.31%)
Oct 05, 2004 7.863 7.936 7.859 7.859 14,001 +0.03(+0.36%)
Oct 04, 2004 7.628 7.981 7.628 7.831 55,539 +0.18(+2.38%)
Oct 01, 2004 7.478 7.649 7.446 7.649 17,268 +0.20(+2.65%)
Sep 30, 2004 7.371 7.488 7.360 7.452 34,070 +0.06(+0.81%)
Sep 29, 2004 7.446 7.446 7.381 7.392 47,605 -0.03(-0.40%)
Sep 28, 2004 7.360 7.422 7.360 7.422 95,210 +0.06(+0.84%)
Sep 27, 2004 7.403 7.405 7.360 7.360 48,071 -0.04(-0.58%)
Sep 24, 2004 7.403 7.433 7.403 7.403 21,469 +0.00(+0.00%)
Sep 23, 2004 7.381 7.435 7.381 7.403 28,469 +0.00(+0.00%)
Sep 22, 2004 7.338 7.403 7.338 7.403 51,338 -0.02(-0.20%)
Sep 21, 2004 7.478 7.497 7.403 7.418 22,869 +0.00(+0.03%)
Sep 20, 2004 7.446 7.491 7.371 7.416 52,272 -0.04(-0.57%)
Sep 17, 2004 7.523 7.529 7.458 7.458 62,540 -0.07(-0.88%)
Sep 16, 2004 7.446 7.649 7.446 7.525 39,671 +0.00(+0.00%)
Sep 15, 2004 7.488 7.551 7.486 7.525 91,476 +0.01(+0.20%)
Sep 14, 2004 7.456 7.531 7.456 7.510 59,273 -0.16(-2.10%)
Sep 13, 2004 7.703 7.707 7.598 7.671 16,335 -0.02(-0.28%)
Sep 10, 2004 7.713 7.724 7.542 7.692 36,403 -0.03(-0.42%)
Sep 09, 2004 7.478 7.917 7.446 7.724 74,674 +0.22(+3.00%)
Sep 08, 2004 7.596 7.596 7.446 7.499 40,604 -0.05(-0.71%)
Sep 07, 2004 7.416 7.563 7.416 7.553 19,135 +0.14(+1.88%)
Sep 03, 2004 7.596 7.606 7.306 7.413 42,938 -0.18(-2.40%)
Sep 02, 2004 7.885 7.885 7.435 7.596 88,676 -0.31(-3.93%)
Sep 01, 2004 7.716 7.928 7.692 7.906 193,221 +0.19(+2.47%)
Aug 31, 2004 7.681 7.735 7.681 7.716 259,028 +0.03(+0.45%)
Aug 30, 2004 7.392 7.713 7.392 7.681 129,280 +0.18(+2.43%)
Aug 27, 2004 7.713 7.735 7.499 7.499 78,408 -0.20(-2.64%)
Aug 26, 2004 7.681 7.713 7.681 7.703 101,277 +0.02(+0.28%)
Aug 25, 2004 7.681 7.692 7.638 7.681 28,469 +0.00(+0.00%)
Aug 24, 2004 7.660 7.681 7.638 7.681 65,807 +0.03(+0.42%)
Aug 23, 2004 7.681 7.690 7.649 7.649 16,335 -0.01(-0.17%)
Aug 20, 2004 7.703 7.713 7.660 7.662 24,736 -0.07(-0.94%)
Aug 19, 2004 7.799 7.799 7.735 7.735 7,000 -0.10(-1.23%)
Aug 18, 2004 7.874 7.881 7.831 7.831 55,539 -0.03(-0.41%)
Aug 17, 2004 7.964 7.964 7.863 7.863 17,268 -0.10(-1.24%)
Aug 16, 2004 7.962 7.981 7.928 7.962 16,801 +0.02(+0.27%)
Aug 13, 2004 7.953 8.003 7.928 7.941 39,204 -0.01(-0.16%)
Aug 12, 2004 7.986 8.035 7.953 7.953 25,202 -0.03(-0.40%)
Aug 11, 2004 8.082 8.082 7.986 7.986 40,604 -0.10(-1.19%)
Aug 10, 2004 7.992 8.097 7.992 8.082 13,068 +0.08(+1.02%)
Aug 09, 2004 8.073 8.073 8.001 8.001 19,135 -0.07(-0.88%)
Aug 06, 2004 8.052 8.097 8.013 8.071 29,403 +0.00(+0.05%)
Aug 05, 2004 8.099 8.121 8.056 8.067 15,868 -0.04(-0.53%)
Aug 04, 2004 8.088 8.163 8.082 8.110 13,068 +0.01(+0.13%)
Aug 03, 2004 8.138 8.142 8.078 8.099 43,404 -0.03(-0.40%)
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.