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 )

16.72 +0.11 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 29, 2004 7.728 7.741 7.591 7.663 30,953 -0.09(-1.11%)
Oct 28, 2004 7.749 7.765 7.587 7.749 25,715 +0.00(+0.00%)
Oct 27, 2004 7.728 7.770 7.576 7.749 29,525 +0.06(+0.76%)
Oct 26, 2004 7.486 7.690 7.446 7.690 21,429 +0.23(+3.13%)
Oct 25, 2004 7.413 7.497 7.350 7.457 30,953 +0.02(+0.31%)
Oct 22, 2004 7.612 7.612 7.434 7.434 34,763 -0.22(-2.91%)
Oct 21, 2004 7.658 7.696 7.625 7.656 33,334 -0.05(-0.71%)
Oct 20, 2004 7.665 7.715 7.665 7.711 9,048 +0.06(+0.77%)
Oct 19, 2004 7.969 7.978 7.652 7.652 33,334 -0.31(-3.85%)
Oct 18, 2004 7.574 7.971 7.574 7.959 50,478 +0.36(+4.78%)
Oct 15, 2004 7.327 7.612 7.327 7.595 22,381 +0.25(+3.46%)
Oct 14, 2004 7.350 7.396 7.268 7.341 50,002 -0.08(-1.10%)
Oct 13, 2004 7.539 7.541 7.423 7.423 10,952 -0.14(-1.81%)
Oct 12, 2004 7.612 7.612 7.507 7.560 8,095 -0.05(-0.69%)
Oct 11, 2004 7.612 7.690 7.612 7.612 22,381 +0.21(+2.84%)
Oct 08, 2004 7.534 7.539 7.402 7.402 15,238 -0.16(-2.06%)
Oct 07, 2004 7.560 7.560 7.427 7.558 20,953 -0.04(-0.58%)
Oct 06, 2004 7.728 7.728 7.497 7.602 23,810 -0.10(-1.31%)
Oct 05, 2004 7.707 7.778 7.702 7.702 14,286 +0.03(+0.36%)
Oct 04, 2004 7.476 7.822 7.476 7.675 56,669 +0.18(+2.38%)
Oct 01, 2004 7.329 7.497 7.297 7.497 17,619 +0.19(+2.65%)
Sep 30, 2004 7.224 7.339 7.213 7.303 34,763 +0.06(+0.81%)
Sep 29, 2004 7.297 7.297 7.234 7.245 48,573 -0.03(-0.40%)
Sep 28, 2004 7.213 7.274 7.213 7.274 97,147 +0.06(+0.84%)
Sep 27, 2004 7.255 7.257 7.213 7.213 49,049 -0.04(-0.58%)
Sep 24, 2004 7.255 7.285 7.255 7.255 21,905 +0.00(+0.00%)
Sep 23, 2004 7.234 7.287 7.234 7.255 29,048 +0.00(+0.00%)
Sep 22, 2004 7.192 7.255 7.192 7.255 52,383 -0.01(-0.20%)
Sep 21, 2004 7.329 7.348 7.255 7.270 23,334 +0.00(+0.03%)
Sep 20, 2004 7.297 7.341 7.224 7.268 53,335 -0.04(-0.57%)
Sep 17, 2004 7.373 7.379 7.310 7.310 63,812 -0.07(-0.88%)
Sep 16, 2004 7.297 7.497 7.297 7.375 40,478 +0.00(+0.00%)
Sep 15, 2004 7.339 7.400 7.337 7.375 93,337 +0.01(+0.20%)
Sep 14, 2004 7.308 7.381 7.308 7.360 60,479 -0.16(-2.09%)
Sep 13, 2004 7.549 7.553 7.446 7.518 16,667 -0.02(-0.28%)
Sep 10, 2004 7.560 7.570 7.392 7.539 37,144 -0.03(-0.42%)
Sep 09, 2004 7.329 7.759 7.297 7.570 76,194 +0.22(+3.00%)
Sep 08, 2004 7.444 7.444 7.297 7.350 41,430 -0.05(-0.71%)
Sep 07, 2004 7.268 7.413 7.268 7.402 19,524 +0.14(+1.88%)
Sep 03, 2004 7.444 7.455 7.161 7.266 43,811 -0.18(-2.40%)
Sep 02, 2004 7.728 7.728 7.287 7.444 90,480 -0.30(-3.93%)
Sep 01, 2004 7.562 7.770 7.539 7.749 197,152 +0.19(+2.47%)
Aug 31, 2004 7.528 7.581 7.528 7.562 264,298 +0.03(+0.45%)
Aug 30, 2004 7.245 7.560 7.245 7.528 131,910 +0.18(+2.43%)
Aug 27, 2004 7.560 7.581 7.350 7.350 80,003 -0.20(-2.64%)
Aug 26, 2004 7.528 7.560 7.528 7.549 103,338 +0.02(+0.28%)
Aug 25, 2004 7.528 7.539 7.486 7.528 29,048 +0.00(+0.00%)
Aug 24, 2004 7.507 7.528 7.486 7.528 67,145 +0.03(+0.42%)
Aug 23, 2004 7.528 7.537 7.497 7.497 16,667 -0.01(-0.17%)
Aug 20, 2004 7.549 7.560 7.507 7.509 25,239 -0.07(-0.94%)
Aug 19, 2004 7.644 7.644 7.581 7.581 7,143 -0.09(-1.23%)
Aug 18, 2004 7.717 7.723 7.675 7.675 56,669 -0.03(-0.41%)
Aug 17, 2004 7.805 7.805 7.707 7.707 17,619 -0.10(-1.24%)
Aug 16, 2004 7.803 7.822 7.770 7.803 17,143 +0.02(+0.27%)
Aug 13, 2004 7.795 7.843 7.770 7.782 40,001 -0.01(-0.16%)
Aug 12, 2004 7.826 7.875 7.795 7.795 25,715 -0.03(-0.40%)
Aug 11, 2004 7.921 7.921 7.826 7.826 41,430 -0.09(-1.19%)
Aug 10, 2004 7.833 7.936 7.833 7.921 13,333 +0.08(+1.02%)
Aug 09, 2004 7.912 7.912 7.841 7.841 19,524 -0.07(-0.88%)
Aug 06, 2004 7.891 7.936 7.854 7.910 30,001 +0.00(+0.05%)
Aug 05, 2004 7.938 7.959 7.896 7.906 16,191 -0.04(-0.53%)
Aug 04, 2004 7.927 8.001 7.921 7.948 13,333 +0.01(+0.13%)
Aug 03, 2004 7.975 7.980 7.917 7.938 44,287 -0.03(-0.40%)
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.