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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 7.863 8.196 7.863 8.091 47,605 +0.25(+3.25%)
Jun 29, 2004 7.821 7.874 7.786 7.836 34,537 -0.01(-0.14%)
Jun 28, 2004 7.928 7.938 7.846 7.846 45,738 -0.08(-1.03%)
Jun 25, 2004 7.649 7.928 7.617 7.928 68,607 +0.26(+3.35%)
Jun 24, 2004 7.553 7.896 7.553 7.671 26,602 +0.09(+1.19%)
Jun 23, 2004 7.563 7.604 7.531 7.581 38,270 -0.01(-0.17%)
Jun 22, 2004 7.737 7.752 7.531 7.593 39,204 -0.14(-1.86%)
Jun 21, 2004 7.853 7.898 7.735 7.737 31,270 -0.13(-1.69%)
Jun 18, 2004 8.142 8.196 7.870 7.870 74,674 -0.27(-3.29%)
Jun 17, 2004 8.080 8.453 8.080 8.138 158,217 +0.06(+0.72%)
Jun 16, 2004 7.971 8.080 7.953 8.080 18,668 +0.06(+0.80%)
Jun 15, 2004 7.846 8.035 7.846 8.016 66,273 +0.17(+2.16%)
Jun 14, 2004 7.876 7.898 7.842 7.846 49,472 -0.04(-0.54%)
Jun 10, 2004 7.896 7.928 7.883 7.889 64,873 -0.01(-0.08%)
Jun 09, 2004 7.671 7.928 7.671 7.896 74,208 +0.24(+3.16%)
Jun 08, 2004 7.628 7.664 7.628 7.653 18,201 +0.03(+0.34%)
Jun 07, 2004 7.585 7.649 7.585 7.628 19,135 +0.02(+0.23%)
Jun 04, 2004 7.596 7.628 7.574 7.611 21,935 +0.04(+0.59%)
Jun 03, 2004 7.467 7.776 7.467 7.566 67,207 +0.09(+1.15%)
Jun 02, 2004 7.210 7.510 7.210 7.480 35,470 +0.28(+3.96%)
Jun 01, 2004 7.178 7.195 7.114 7.195 135,814 +0.03(+0.39%)
May 28, 2004 7.156 7.263 7.126 7.167 28,003 -0.00(-0.03%)
May 27, 2004 7.156 7.178 7.135 7.169 42,471 -0.00(-0.06%)
May 26, 2004 7.193 7.197 7.135 7.173 9,801 -0.01(-0.12%)
May 25, 2004 7.124 7.272 7.124 7.182 37,337 +0.09(+1.27%)
May 24, 2004 7.079 7.199 7.049 7.092 36,403 +0.01(+0.18%)
May 21, 2004 7.051 7.081 7.032 7.079 36,403 +0.04(+0.61%)
May 20, 2004 7.156 7.242 7.028 7.036 29,403 -0.10(-1.38%)
May 19, 2004 7.563 7.563 7.103 7.135 40,137 -0.42(-5.59%)
May 18, 2004 7.199 7.585 7.191 7.557 39,204 +0.33(+4.63%)
May 17, 2004 7.413 7.413 7.218 7.223 27,536 -0.22(-3.02%)
May 14, 2004 7.413 7.456 7.373 7.448 18,201 +0.01(+0.12%)
May 13, 2004 7.630 7.630 7.418 7.439 64,407 -0.19(-2.47%)
May 12, 2004 7.606 7.638 7.435 7.628 45,271 +0.04(+0.59%)
May 11, 2004 7.563 7.606 7.456 7.583 48,071 +0.04(+0.54%)
May 10, 2004 7.872 7.874 7.263 7.542 144,682 -0.36(-4.61%)
May 07, 2004 7.928 7.977 7.906 7.906 63,940 -0.03(-0.32%)
May 06, 2004 7.971 8.003 7.928 7.932 38,737 -0.04(-0.48%)
May 05, 2004 8.131 8.140 7.971 7.971 14,001 -0.12(-1.48%)
May 04, 2004 8.127 8.129 8.061 8.091 11,201 -0.04(-0.47%)
May 03, 2004 8.035 8.142 8.035 8.129 44,804 +0.09(+1.17%)
Apr 30, 2004 8.043 8.114 8.035 8.035 21,002 -0.03(-0.37%)
Apr 29, 2004 8.206 8.206 8.035 8.065 40,137 -0.17(-2.11%)
Apr 28, 2004 8.331 8.331 8.206 8.238 22,869 -0.12(-1.41%)
Apr 27, 2004 8.341 8.378 8.238 8.356 137,681 +0.03(+0.39%)
Apr 26, 2004 8.453 8.483 8.324 8.324 21,935 -0.15(-1.82%)
Apr 23, 2004 8.528 8.528 8.478 8.478 6,067 -0.03(-0.33%)
Apr 22, 2004 8.249 8.523 8.230 8.506 27,069 +0.29(+3.55%)
Apr 21, 2004 8.174 8.215 8.123 8.215 33,603 +0.04(+0.50%)
Apr 20, 2004 8.174 8.249 8.166 8.174 28,469 +0.02(+0.26%)
Apr 19, 2004 8.056 8.153 8.054 8.153 7,934 +0.06(+0.79%)
Apr 16, 2004 8.110 8.110 8.067 8.088 19,602 +0.03(+0.40%)
Apr 15, 2004 8.142 8.196 8.056 8.056 21,935 -0.11(-1.36%)
Apr 14, 2004 8.003 8.217 8.003 8.168 24,736 +0.16(+1.95%)
Apr 13, 2004 8.142 8.142 7.986 8.011 42,938 -0.08(-0.98%)
Apr 12, 2004 8.228 8.281 8.088 8.091 24,269 -0.19(-2.25%)
Apr 08, 2004 8.429 8.429 8.277 8.277 55,539 -0.15(-1.80%)
Apr 07, 2004 8.438 8.438 8.388 8.429 43,871 -0.01(-0.10%)
Apr 06, 2004 8.528 8.560 8.410 8.438 42,004 -0.09(-1.11%)
Apr 05, 2004 8.380 8.549 8.380 8.532 46,205 +0.15(+1.82%)
Apr 02, 2004 8.346 8.382 8.228 8.380 93,343 +0.08(+0.93%)
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.