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 (%)
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%)
Dec 02, 2002 3.882 3.902 3.882 3.902 44,757 +0.02(+0.50%)
Nov 29, 2002 3.871 3.904 3.871 3.882 22,378 +0.00(+0.00%)
Nov 27, 2002 3.861 3.882 3.861 3.882 20,047 +0.02(+0.56%)
Nov 26, 2002 3.863 3.871 3.861 3.861 9,790 +0.00(+0.00%)
Nov 25, 2002 3.874 3.874 3.861 3.861 3,263 -0.03(-0.66%)
Nov 22, 2002 3.882 3.914 3.882 3.886 7,459 -0.02(-0.44%)
Nov 21, 2002 3.904 3.904 3.882 3.904 124,949 +0.00(+0.00%)
Nov 20, 2002 3.893 3.904 3.893 3.904 30,771 -0.01(-0.27%)
Nov 19, 2002 3.869 3.914 3.869 3.914 11,189 +0.04(+1.11%)
Nov 18, 2002 3.869 3.893 3.861 3.871 42,426 +0.00(+0.00%)
Nov 15, 2002 3.841 3.893 3.841 3.871 9,324 -0.01(-0.22%)
Nov 14, 2002 3.904 3.904 3.861 3.880 13,054 -0.05(-1.15%)
Nov 13, 2002 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Nov 12, 2002 3.906 3.925 3.906 3.925 6,527 +0.02(+0.55%)
Nov 11, 2002 3.886 3.904 3.886 3.904 2,797 +0.01(+0.28%)
Nov 08, 2002 3.886 3.893 3.886 3.893 3,729 +0.01(+0.17%)
Nov 07, 2002 3.882 3.886 3.861 3.886 23,777 +0.03(+0.67%)
Nov 06, 2002 3.859 3.861 3.859 3.861 3,729 +0.00(+0.00%)
Nov 05, 2002 3.861 3.863 3.861 3.861 13,986 -0.02(-0.55%)
Nov 04, 2002 3.818 3.882 3.818 3.882 17,716 +0.04(+1.12%)
Nov 01, 2002 3.882 3.882 3.820 3.839 24,243 -0.08(-1.92%)
Oct 31, 2002 3.914 3.914 3.871 3.914 13,520 -0.02(-0.54%)
Oct 30, 2002 3.904 3.936 3.904 3.936 7,925 +0.05(+1.38%)
Oct 29, 2002 3.897 3.897 3.882 3.882 5,128 -0.04(-0.93%)
Oct 28, 2002 3.919 3.919 3.919 3.919 2,331 -0.02(-0.49%)
Oct 25, 2002 3.938 3.938 3.938 3.938 0 +0.00(+0.00%)
Oct 24, 2002 3.861 3.938 3.861 3.938 18,649 +0.08(+1.94%)
Oct 23, 2002 3.886 3.906 3.861 3.863 38,230 +0.00(+0.06%)
Oct 22, 2002 3.861 3.871 3.861 3.861 18,649 -0.02(-0.55%)
Oct 21, 2002 3.921 3.981 3.863 3.882 9,790 -0.06(-1.47%)
Oct 18, 2002 3.940 3.968 3.940 3.940 30,304 -0.02(-0.38%)
Oct 17, 2002 3.936 3.962 3.914 3.955 16,784 +0.01(+0.33%)
Oct 16, 2002 3.944 3.947 3.914 3.942 16,318 +0.02(+0.44%)
Oct 15, 2002 3.886 3.947 3.882 3.925 24,710 +0.06(+1.67%)
Oct 14, 2002 3.829 3.861 3.829 3.861 32,636 +0.01(+0.28%)
Oct 11, 2002 3.839 3.850 3.751 3.850 35,433 -0.01(-0.28%)
Oct 10, 2002 3.861 3.861 3.861 3.861 0 +0.00(+0.00%)
Oct 09, 2002 3.861 3.861 3.861 3.861 132,408 -0.01(-0.28%)
Oct 08, 2002 3.852 3.871 3.850 3.871 9,790 +0.00(+0.00%)
Oct 07, 2002 3.839 3.871 3.796 3.871 30,304 -0.01(-0.28%)
Oct 04, 2002 3.814 3.882 3.814 3.882 15,851 +0.05(+1.17%)
Oct 03, 2002 3.871 3.871 3.818 3.837 11,189 -0.01(-0.33%)
Oct 02, 2002 3.854 3.861 3.850 3.850 47,555 +0.00(+0.00%)
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.