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 (%)
Sep 30, 2003 6.331 6.331 6.216 6.216 31,270 -0.16(-2.49%)
Sep 29, 2003 6.535 6.535 6.246 6.374 94,743 +0.23(+3.69%)
Sep 26, 2003 5.892 5.892 5.892 6.147 60,206 +0.31(+5.28%)
Sep 25, 2003 6.139 6.139 5.839 5.839 59,739 -0.21(-3.54%)
Sep 24, 2003 6.278 6.278 6.055 6.053 20,535 -0.28(-4.40%)
Sep 23, 2003 6.321 6.374 6.321 6.331 45,738 +0.09(+1.44%)
Sep 22, 2003 6.449 6.449 6.248 6.241 38,737 -0.24(-3.70%)
Sep 19, 2003 6.591 6.591 6.481 6.481 42,938 +0.10(+1.61%)
Sep 18, 2003 6.394 6.406 6.340 6.379 44,804 +0.04(+0.57%)
Sep 17, 2003 6.224 6.391 6.224 6.342 31,270 +0.16(+2.67%)
Sep 16, 2003 6.424 6.426 6.010 6.177 66,740 -0.17(-2.63%)
Sep 15, 2003 6.396 6.589 6.218 6.344 139,081 +0.00(+0.03%)
Sep 12, 2003 5.807 6.856 5.789 6.342 355,638 +0.64(+11.28%)
Sep 11, 2003 5.680 5.721 5.646 5.699 34,537 -0.02(-0.41%)
Sep 10, 2003 5.697 5.839 5.624 5.723 40,604 +0.03(+0.49%)
Sep 09, 2003 5.785 5.785 5.695 5.695 17,268 -0.05(-0.93%)
Sep 08, 2003 5.755 5.785 5.732 5.749 21,002 +0.04(+0.79%)
Sep 05, 2003 5.781 5.849 5.704 5.704 44,804 -0.05(-0.93%)
Sep 04, 2003 5.837 5.837 5.753 5.757 24,736 -0.07(-1.21%)
Sep 03, 2003 5.828 5.839 5.798 5.828 31,736 +0.01(+0.18%)
Sep 02, 2003 5.689 5.817 5.667 5.817 69,540 +0.07(+1.31%)
Aug 29, 2003 5.657 5.753 5.657 5.742 9,801 +0.07(+1.28%)
Aug 28, 2003 5.781 5.781 5.661 5.669 47,138 -0.14(-2.36%)
Aug 27, 2003 5.689 5.807 5.689 5.807 58,339 +0.13(+2.26%)
Aug 26, 2003 5.614 5.678 5.592 5.678 26,602 +0.08(+1.45%)
Aug 25, 2003 5.592 5.614 5.571 5.597 10,734 -0.04(-0.68%)
Aug 22, 2003 5.635 5.732 5.635 5.635 97,077 +0.01(+0.19%)
Aug 21, 2003 5.292 5.648 5.292 5.624 107,345 +0.37(+7.14%)
Aug 20, 2003 5.174 5.249 5.164 5.249 23,802 +0.08(+1.45%)
Aug 19, 2003 5.142 5.174 5.121 5.174 31,270 +0.04(+0.79%)
Aug 18, 2003 5.185 5.198 5.121 5.134 38,270 -0.09(-1.80%)
Aug 15, 2003 5.228 5.228 5.228 5.228 7,000 +0.00(+0.00%)
Aug 14, 2003 5.211 5.228 5.164 5.228 11,667 +0.00(+0.00%)
Aug 13, 2003 5.196 5.228 5.153 5.228 9,801 +0.06(+1.24%)
Aug 12, 2003 5.121 5.164 5.121 5.164 6,534 +0.05(+0.96%)
Aug 11, 2003 5.114 5.117 5.067 5.114 7,000 +0.03(+0.51%)
Aug 08, 2003 5.147 5.196 5.061 5.089 21,935 -0.07(-1.41%)
Aug 07, 2003 5.099 5.162 5.099 5.162 57,872 +0.04(+0.79%)
Aug 06, 2003 5.099 5.132 5.089 5.121 17,735 +0.01(+0.21%)
Aug 05, 2003 5.275 5.331 5.099 5.110 35,937 -0.14(-2.65%)
Aug 04, 2003 5.335 5.335 5.194 5.249 42,938 -0.06(-1.13%)
Aug 01, 2003 5.303 5.376 5.215 5.309 167,084 -0.02(-0.40%)
Jul 31, 2003 5.357 5.380 5.303 5.331 26,136 -0.00(-0.08%)
Jul 30, 2003 5.387 5.387 5.312 5.335 25,202 -0.03(-0.56%)
Jul 29, 2003 5.277 5.365 5.254 5.365 53,672 +0.06(+1.17%)
Jul 28, 2003 5.271 5.303 5.271 5.303 15,401 +0.05(+1.02%)
Jul 25, 2003 5.194 5.292 5.194 5.249 14,468 +0.08(+1.58%)
Jul 24, 2003 5.185 5.269 5.168 5.168 18,201 +0.00(+0.00%)
Jul 23, 2003 5.121 5.179 5.099 5.168 43,404 +0.05(+1.05%)
Jul 22, 2003 5.249 5.292 5.046 5.114 79,808 -0.11(-2.05%)
Jul 21, 2003 5.309 5.309 5.222 5.222 22,869 -0.11(-2.13%)
Jul 18, 2003 5.359 5.359 5.314 5.335 98,477 -0.02(-0.44%)
Jul 17, 2003 5.408 5.408 5.346 5.359 46,671 -0.05(-0.91%)
Jul 16, 2003 5.382 5.408 5.367 5.408 33,603 -0.00(-0.04%)
Jul 15, 2003 5.483 5.483 5.380 5.410 20,535 -0.04(-0.79%)
Jul 14, 2003 5.453 5.453 5.434 5.453 14,001 -0.01(-0.20%)
Jul 11, 2003 5.453 5.466 5.357 5.464 99,877 +0.01(+0.20%)
Jul 10, 2003 5.603 5.603 5.442 5.453 30,803 -0.16(-2.94%)
Jul 09, 2003 5.543 5.635 5.517 5.618 46,671 +0.07(+1.35%)
Jul 08, 2003 5.427 5.543 5.427 5.543 86,342 +0.12(+2.29%)
Jul 07, 2003 5.387 5.419 5.359 5.419 35,003 +0.06(+1.08%)
Jul 03, 2003 5.369 5.391 5.327 5.361 16,801 -0.03(-0.64%)
Jul 02, 2003 5.357 5.421 5.357 5.395 42,938 +0.05(+0.92%)
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.