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 )

16.53 -0.19 (-1.14%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 16, 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, 2004 7.883 7.952 7.875 7.875 21,429 -0.03(-0.37%)
Apr 29, 2004 8.043 8.043 7.875 7.904 40,954 -0.17(-2.11%)
Apr 28, 2004 8.164 8.164 8.043 8.074 23,334 -0.12(-1.41%)
Apr 27, 2004 8.175 8.211 8.074 8.190 140,482 +0.03(+0.39%)
Apr 26, 2004 8.284 8.314 8.158 8.158 22,381 -0.15(-1.82%)
Apr 23, 2004 8.358 8.358 8.309 8.309 6,190 -0.03(-0.33%)
Apr 22, 2004 8.085 8.353 8.066 8.337 27,620 +0.29(+3.55%)
Apr 21, 2004 8.011 8.051 7.961 8.051 34,287 +0.04(+0.50%)
Apr 20, 2004 8.011 8.085 8.003 8.011 29,048 +0.02(+0.26%)
Apr 19, 2004 7.896 7.990 7.894 7.990 8,095 +0.06(+0.79%)
Apr 16, 2004 7.948 7.948 7.906 7.927 20,000 +0.03(+0.40%)
Apr 15, 2004 7.980 8.032 7.896 7.896 22,381 -0.11(-1.36%)
Apr 14, 2004 7.843 8.053 7.843 8.005 25,239 +0.15(+1.95%)
Apr 13, 2004 7.980 7.980 7.826 7.852 43,811 -0.08(-0.98%)
Apr 12, 2004 8.064 8.116 7.927 7.929 24,763 -0.18(-2.25%)
Apr 08, 2004 8.261 8.261 8.112 8.112 56,669 -0.15(-1.80%)
Apr 07, 2004 8.269 8.269 8.221 8.261 44,763 -0.01(-0.10%)
Apr 06, 2004 8.358 8.389 8.242 8.269 42,859 -0.09(-1.11%)
Apr 05, 2004 8.213 8.379 8.213 8.362 47,145 +0.15(+1.82%)
Apr 02, 2004 8.179 8.215 8.064 8.213 95,242 +0.08(+0.93%)
Apr 01, 2004 7.812 8.137 7.812 8.137 56,193 +0.34(+4.39%)
Mar 31, 2004 7.751 7.820 7.751 7.795 95,242 +0.04(+0.46%)
Mar 30, 2004 7.770 7.770 7.707 7.759 13,810 -0.01(-0.16%)
Mar 29, 2004 7.768 7.776 7.761 7.772 19,524 +0.04(+0.57%)
Mar 26, 2004 7.665 7.749 7.665 7.728 10,000 +0.06(+0.79%)
Mar 25, 2004 7.770 7.770 7.665 7.667 105,243 -0.10(-1.27%)
Mar 24, 2004 7.795 7.795 7.749 7.765 4,285 -0.01(-0.16%)
Mar 23, 2004 7.791 7.805 7.753 7.778 9,524 +0.01(+0.08%)
Mar 22, 2004 7.789 7.810 7.770 7.772 43,335 +0.00(+0.00%)
Mar 19, 2004 7.864 7.864 7.770 7.772 20,953 -0.05(-0.67%)
Mar 18, 2004 7.814 7.843 7.812 7.824 15,715 +0.02(+0.22%)
Mar 17, 2004 7.665 7.807 7.665 7.807 34,287 +0.20(+2.57%)
Mar 16, 2004 7.686 7.686 7.549 7.612 39,525 -0.04(-0.55%)
Mar 15, 2004 7.820 7.820 7.650 7.654 26,667 -0.11(-1.46%)
Mar 12, 2004 7.602 7.768 7.495 7.768 54,764 +0.12(+1.62%)
Mar 11, 2004 7.686 7.717 7.644 7.644 15,238 -0.08(-1.09%)
Mar 10, 2004 7.759 7.810 7.728 7.728 33,811 -0.00(-0.03%)
Mar 09, 2004 7.730 7.759 7.730 7.730 13,333 +0.00(+0.03%)
Mar 08, 2004 7.698 7.812 7.696 7.728 56,669 +0.06(+0.79%)
Mar 05, 2004 7.623 7.707 7.623 7.667 43,811 +0.05(+0.72%)
Mar 04, 2004 7.612 7.644 7.602 7.612 21,429 +0.05(+0.67%)
Mar 03, 2004 7.507 7.562 7.429 7.562 15,715 +0.08(+1.07%)
Mar 02, 2004 7.423 7.501 7.373 7.482 20,953 +0.06(+0.79%)
Mar 01, 2004 7.423 7.455 7.402 7.423 15,715 +0.02(+0.28%)
Feb 27, 2004 7.400 7.434 7.371 7.402 18,096 +0.05(+0.71%)
Feb 26, 2004 7.348 7.402 7.301 7.350 59,050 +0.03(+0.43%)
Feb 25, 2004 7.270 7.348 7.255 7.318 56,193 +0.02(+0.32%)
Feb 24, 2004 7.209 7.297 7.209 7.295 46,668 +0.11(+1.55%)
Feb 23, 2004 7.087 7.203 7.066 7.184 45,716 +0.06(+0.85%)
Feb 20, 2004 7.037 7.140 7.014 7.123 47,621 +0.11(+1.59%)
Feb 19, 2004 7.014 7.119 7.012 7.012 44,287 -0.00(-0.03%)
Feb 18, 2004 6.980 7.049 6.951 7.014 48,573 +0.06(+0.85%)
Feb 17, 2004 6.751 7.001 6.749 6.955 60,479 +0.25(+3.66%)
Feb 13, 2004 6.940 6.940 6.709 6.709 78,575 -0.15(-2.14%)
Feb 12, 2004 6.928 6.930 6.856 6.856 29,525 -0.05(-0.70%)
Feb 11, 2004 6.938 6.938 6.898 6.904 34,763 -0.03(-0.36%)
Feb 10, 2004 6.930 6.946 6.892 6.930 28,572 +0.00(+0.06%)
Feb 09, 2004 6.510 7.035 6.510 6.925 97,147 +0.50(+7.71%)
Feb 06, 2004 6.510 6.573 6.405 6.430 45,240 -0.06(-0.91%)
Feb 05, 2004 6.401 6.489 6.361 6.489 70,955 +0.07(+1.15%)
Feb 04, 2004 6.403 6.442 6.403 6.415 20,953 +0.01(+0.16%)
Feb 03, 2004 6.407 6.447 6.394 6.405 27,620 -0.04(-0.65%)
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.