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 (%)
Sep 30, 2003 6.338 6.338 6.222 6.222 31,237 -0.16(-2.49%)
Sep 29, 2003 6.542 6.542 6.252 6.381 94,644 +0.23(+3.69%)
Sep 26, 2003 5.898 5.898 5.898 6.154 60,143 +0.31(+5.28%)
Sep 25, 2003 6.145 6.145 5.845 5.845 59,677 -0.21(-3.54%)
Sep 24, 2003 6.284 6.284 6.061 6.059 20,514 -0.28(-4.40%)
Sep 23, 2003 6.327 6.381 6.327 6.338 45,690 +0.09(+1.44%)
Sep 22, 2003 6.456 6.456 6.254 6.248 38,696 -0.24(-3.70%)
Sep 19, 2003 6.598 6.598 6.488 6.488 42,893 +0.10(+1.61%)
Sep 18, 2003 6.400 6.413 6.347 6.385 44,757 +0.04(+0.57%)
Sep 17, 2003 6.231 6.398 6.231 6.349 31,237 +0.17(+2.67%)
Sep 16, 2003 6.430 6.432 6.016 6.184 66,670 -0.17(-2.63%)
Sep 15, 2003 6.402 6.595 6.224 6.351 138,936 +0.00(+0.03%)
Sep 12, 2003 5.813 6.864 5.795 6.349 355,266 +0.64(+11.28%)
Sep 11, 2003 5.686 5.727 5.652 5.705 34,500 -0.02(-0.41%)
Sep 10, 2003 5.703 5.845 5.630 5.729 40,561 +0.03(+0.49%)
Sep 09, 2003 5.791 5.791 5.701 5.701 17,250 -0.05(-0.93%)
Sep 08, 2003 5.761 5.791 5.738 5.755 20,980 +0.05(+0.79%)
Sep 05, 2003 5.787 5.856 5.710 5.710 44,757 -0.05(-0.93%)
Sep 04, 2003 5.843 5.843 5.759 5.763 24,710 -0.07(-1.21%)
Sep 03, 2003 5.834 5.845 5.804 5.834 31,703 +0.01(+0.18%)
Sep 02, 2003 5.695 5.823 5.673 5.823 69,468 +0.08(+1.31%)
Aug 29, 2003 5.662 5.759 5.662 5.748 9,790 +0.07(+1.28%)
Aug 28, 2003 5.787 5.787 5.667 5.675 47,089 -0.14(-2.36%)
Aug 27, 2003 5.695 5.813 5.695 5.813 58,278 +0.13(+2.26%)
Aug 26, 2003 5.620 5.684 5.598 5.684 26,575 +0.08(+1.45%)
Aug 25, 2003 5.598 5.620 5.577 5.602 10,723 -0.04(-0.68%)
Aug 22, 2003 5.641 5.738 5.641 5.641 96,975 +0.01(+0.19%)
Aug 21, 2003 5.298 5.654 5.298 5.630 107,232 +0.38(+7.14%)
Aug 20, 2003 5.180 5.255 5.169 5.255 23,777 +0.08(+1.45%)
Aug 19, 2003 5.148 5.180 5.126 5.180 31,237 +0.04(+0.79%)
Aug 18, 2003 5.191 5.203 5.126 5.139 38,230 -0.09(-1.80%)
Aug 15, 2003 5.233 5.233 5.233 5.233 6,993 +0.00(+0.00%)
Aug 14, 2003 5.216 5.233 5.169 5.233 11,655 +0.00(+0.00%)
Aug 13, 2003 5.201 5.233 5.158 5.233 9,790 +0.06(+1.24%)
Aug 12, 2003 5.126 5.169 5.126 5.169 6,527 +0.05(+0.96%)
Aug 11, 2003 5.120 5.122 5.073 5.120 6,993 +0.03(+0.51%)
Aug 08, 2003 5.152 5.201 5.066 5.094 21,912 -0.07(-1.41%)
Aug 07, 2003 5.105 5.167 5.105 5.167 57,812 +0.04(+0.79%)
Aug 06, 2003 5.105 5.137 5.094 5.126 17,716 +0.01(+0.21%)
Aug 05, 2003 5.281 5.336 5.105 5.116 35,899 -0.14(-2.65%)
Aug 04, 2003 5.341 5.341 5.199 5.255 42,893 -0.06(-1.13%)
Aug 01, 2003 5.309 5.381 5.221 5.315 166,909 -0.02(-0.40%)
Jul 31, 2003 5.362 5.386 5.309 5.336 26,108 -0.00(-0.08%)
Jul 30, 2003 5.392 5.392 5.317 5.341 25,176 -0.03(-0.56%)
Jul 29, 2003 5.283 5.371 5.259 5.371 53,616 +0.06(+1.17%)
Jul 28, 2003 5.276 5.309 5.276 5.309 15,385 +0.05(+1.02%)
Jul 25, 2003 5.199 5.298 5.199 5.255 14,453 +0.08(+1.58%)
Jul 24, 2003 5.191 5.274 5.173 5.173 18,182 +0.00(+0.00%)
Jul 23, 2003 5.126 5.184 5.105 5.173 43,359 +0.05(+1.05%)
Jul 22, 2003 5.255 5.298 5.051 5.120 79,725 -0.11(-2.05%)
Jul 21, 2003 5.315 5.315 5.227 5.227 22,845 -0.11(-2.13%)
Jul 18, 2003 5.364 5.364 5.319 5.341 98,374 -0.02(-0.44%)
Jul 17, 2003 5.414 5.414 5.351 5.364 46,622 -0.05(-0.91%)
Jul 16, 2003 5.388 5.414 5.373 5.414 33,568 -0.00(-0.04%)
Jul 15, 2003 5.489 5.489 5.386 5.416 20,514 -0.04(-0.79%)
Jul 14, 2003 5.459 5.459 5.439 5.459 13,986 -0.01(-0.20%)
Jul 11, 2003 5.459 5.472 5.362 5.469 99,772 +0.01(+0.20%)
Jul 10, 2003 5.609 5.609 5.448 5.459 30,771 -0.17(-2.94%)
Jul 09, 2003 5.549 5.641 5.523 5.624 46,622 +0.08(+1.35%)
Jul 08, 2003 5.433 5.549 5.433 5.549 86,252 +0.12(+2.29%)
Jul 07, 2003 5.392 5.424 5.364 5.424 34,967 +0.06(+1.08%)
Jul 03, 2003 5.375 5.396 5.332 5.366 16,784 -0.03(-0.64%)
Jul 02, 2003 5.362 5.427 5.362 5.401 42,893 +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.