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 )

19.07 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Oct 31, 2003 6.417 6.417 6.321 6.344 35,937 -0.06(-0.97%)
Oct 30, 2003 6.406 6.406 6.406 6.406 17,268 -0.02(-0.33%)
Oct 29, 2003 6.321 6.428 6.321 6.428 33,136 +0.07(+1.18%)
Oct 28, 2003 6.383 6.383 6.368 6.353 55,539 -0.08(-1.30%)
Oct 27, 2003 6.389 6.451 6.389 6.436 44,804 +0.07(+1.14%)
Oct 24, 2003 6.439 6.439 6.361 6.364 15,868 -0.05(-0.83%)
Oct 23, 2003 6.385 6.434 6.385 6.417 42,471 +0.01(+0.17%)
Oct 22, 2003 6.505 6.526 6.370 6.406 93,810 -0.10(-1.52%)
Oct 21, 2003 6.642 6.642 6.505 6.505 98,477 -0.14(-2.06%)
Oct 20, 2003 6.621 6.651 6.621 6.642 23,802 +0.05(+0.75%)
Oct 17, 2003 6.621 6.644 6.591 6.593 20,068 -0.08(-1.22%)
Oct 16, 2003 6.824 6.824 6.659 6.674 62,540 -0.12(-1.74%)
Oct 15, 2003 6.921 6.921 6.792 6.792 62,540 -0.16(-2.31%)
Oct 14, 2003 6.771 6.961 6.771 6.953 82,609 +0.22(+3.25%)
Oct 13, 2003 6.706 6.734 6.706 6.734 43,404 +0.05(+0.74%)
Oct 10, 2003 6.623 6.642 6.623 6.685 110,145 +0.04(+0.68%)
Oct 09, 2003 6.533 6.640 6.533 6.640 49,472 +0.15(+2.34%)
Oct 08, 2003 6.492 6.492 6.469 6.488 49,472 -0.00(-0.07%)
Oct 07, 2003 6.449 6.492 6.449 6.492 35,470 +0.06(+1.00%)
Oct 06, 2003 6.342 6.426 6.342 6.428 127,413 +0.11(+1.69%)
Oct 03, 2003 6.428 6.428 6.304 6.321 107,345 -0.05(-0.84%)
Oct 02, 2003 6.321 6.396 6.299 6.374 158,217 +0.06(+1.02%)
Oct 01, 2003 6.220 6.321 6.220 6.310 62,073 +0.09(+1.52%)
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%)
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.