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 )

19.38 +0.07 (+0.36%)
Streaming Delayed Price Updated: 3:58 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 (%)
Apr 30, 2003 5.159 5.571 5.142 5.142 72,341 -0.00(-0.08%)
Apr 29, 2003 5.140 5.237 5.121 5.147 61,606 +0.03(+0.50%)
Apr 28, 2003 5.018 5.123 5.018 5.121 38,737 +0.13(+2.58%)
Apr 25, 2003 4.982 5.001 4.949 4.992 41,537 +0.03(+0.65%)
Apr 24, 2003 4.907 4.962 4.907 4.960 126,013 +0.05(+1.09%)
Apr 23, 2003 4.874 4.907 4.864 4.907 65,807 +0.03(+0.66%)
Apr 22, 2003 4.769 4.883 4.769 4.874 76,074 +0.06(+1.34%)
Apr 21, 2003 4.782 4.821 4.748 4.810 139,081 +0.05(+1.04%)
Apr 17, 2003 4.821 4.842 4.744 4.761 65,340 -0.06(-1.24%)
Apr 16, 2003 4.814 4.821 4.799 4.821 16,335 +0.03(+0.67%)
Apr 15, 2003 4.821 4.864 4.789 4.789 66,740 -0.01(-0.22%)
Apr 14, 2003 4.682 4.799 4.682 4.799 77,475 +0.13(+2.80%)
Apr 11, 2003 4.553 4.671 4.532 4.669 48,071 +0.09(+2.06%)
Apr 10, 2003 4.504 4.579 4.495 4.574 52,739 +0.09(+1.96%)
Apr 09, 2003 4.500 4.504 4.478 4.487 15,868 -0.02(-0.48%)
Apr 08, 2003 4.500 4.519 4.478 4.508 50,872 +0.01(+0.19%)
Apr 07, 2003 4.497 4.519 4.489 4.500 14,001 +0.02(+0.48%)
Apr 04, 2003 4.414 4.517 4.392 4.478 16,335 +0.02(+0.48%)
Apr 03, 2003 4.457 4.467 4.435 4.457 39,204 -0.01(-0.19%)
Apr 02, 2003 4.392 4.482 4.392 4.465 29,869 +0.02(+0.43%)
Apr 01, 2003 4.487 4.487 4.446 4.446 45,271 -0.02(-0.48%)
Mar 31, 2003 4.418 4.485 4.418 4.467 50,405 -0.00(-0.10%)
Mar 28, 2003 4.500 4.510 4.416 4.472 51,338 -0.04(-0.86%)
Mar 27, 2003 4.478 4.510 4.474 4.510 42,471 +0.01(+0.24%)
Mar 26, 2003 4.433 4.521 4.433 4.500 114,345 +0.07(+1.50%)
Mar 25, 2003 4.307 4.433 4.307 4.433 111,545 +0.14(+3.19%)
Mar 24, 2003 4.339 4.341 4.296 4.296 17,735 -0.04(-0.99%)
Mar 21, 2003 4.339 4.341 4.311 4.339 4,667 +0.00(+0.00%)
Mar 20, 2003 4.339 4.339 4.300 4.339 8,400 +0.00(+0.00%)
Mar 19, 2003 4.365 4.365 4.339 4.339 6,534 +0.00(+0.00%)
Mar 18, 2003 4.287 4.371 4.287 4.339 10,267 +0.03(+0.75%)
Mar 17, 2003 4.324 4.324 4.240 4.307 34,537 +0.00(+0.00%)
Mar 14, 2003 4.367 4.382 4.307 4.307 18,201 -0.04(-0.94%)
Mar 13, 2003 4.371 4.382 4.347 4.347 11,667 -0.00(-0.05%)
Mar 12, 2003 4.375 4.375 4.350 4.350 3,733 +0.00(+0.00%)
Mar 11, 2003 4.371 4.395 4.350 4.350 25,669 -0.04(-0.98%)
Mar 10, 2003 4.403 4.433 4.367 4.392 33,136 +0.01(+0.24%)
Mar 07, 2003 4.392 4.392 4.382 4.382 2,333 +0.02(+0.39%)
Mar 06, 2003 4.435 4.452 4.365 4.365 13,534 -0.09(-2.07%)
Mar 05, 2003 4.414 4.478 4.414 4.457 71,407 +0.06(+1.46%)
Mar 04, 2003 4.307 4.395 4.307 4.392 31,736 +0.10(+2.45%)
Mar 03, 2003 4.290 4.290 4.285 4.287 10,734 -0.02(-0.40%)
Feb 28, 2003 4.268 4.305 4.268 4.305 12,134 +0.06(+1.36%)
Feb 27, 2003 4.232 4.253 4.232 4.247 4,667 -0.01(-0.20%)
Feb 26, 2003 4.230 4.255 4.210 4.255 12,134 +0.04(+1.07%)
Feb 25, 2003 4.217 4.217 4.180 4.210 15,868 +0.01(+0.26%)
Feb 24, 2003 4.197 4.232 4.172 4.200 9,334 +0.02(+0.51%)
Feb 21, 2003 4.221 4.221 4.178 4.178 19,135 -0.03(-0.76%)
Feb 20, 2003 4.178 4.221 4.178 4.210 24,269 +0.04(+1.03%)
Feb 19, 2003 4.120 4.167 4.120 4.167 22,869 +0.07(+1.67%)
Feb 18, 2003 4.073 4.129 4.073 4.099 11,667 +0.00(+0.10%)
Feb 14, 2003 4.114 4.114 4.092 4.095 35,003 -0.04(-0.98%)
Feb 13, 2003 4.204 4.204 4.135 4.135 115,745 -0.09(-2.08%)
Feb 12, 2003 4.285 4.309 4.221 4.223 43,871 -0.04(-1.00%)
Feb 11, 2003 4.242 4.279 4.223 4.266 15,401 +0.04(+1.07%)
Feb 10, 2003 4.225 4.230 4.206 4.221 49,005 -0.03(-0.61%)
Feb 07, 2003 4.178 4.268 4.178 4.247 10,267 +0.07(+1.64%)
Feb 06, 2003 4.208 4.215 4.178 4.178 31,736 -0.05(-1.22%)
Feb 05, 2003 4.249 4.262 4.197 4.230 60,206 -0.00(-0.05%)
Feb 04, 2003 4.283 4.283 4.219 4.232 60,673 -0.03(-0.70%)
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.