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 )

16.82 +0.10 (+0.62%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 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 (%)
May 28, 2004 7.006 7.111 6.977 7.017 28,602 -0.00(-0.03%)
May 27, 2004 7.006 7.027 6.985 7.019 43,380 -0.00(-0.06%)
May 26, 2004 7.042 7.046 6.985 7.023 10,010 -0.01(-0.12%)
May 25, 2004 6.975 7.120 6.975 7.032 38,136 +0.09(+1.27%)
May 24, 2004 6.931 7.048 6.901 6.943 37,183 +0.01(+0.18%)
May 21, 2004 6.904 6.933 6.885 6.931 37,183 +0.04(+0.61%)
May 20, 2004 7.006 7.090 6.880 6.889 30,032 -0.10(-1.38%)
May 19, 2004 7.405 7.405 6.954 6.985 40,997 -0.41(-5.59%)
May 18, 2004 7.048 7.426 7.040 7.399 40,043 +0.33(+4.63%)
May 17, 2004 7.258 7.258 7.067 7.071 28,126 -0.22(-3.02%)
May 14, 2004 7.258 7.300 7.218 7.292 18,591 +0.01(+0.12%)
May 13, 2004 7.470 7.470 7.262 7.283 65,786 -0.18(-2.47%)
May 12, 2004 7.447 7.478 7.279 7.468 46,241 +0.04(+0.59%)
May 11, 2004 7.405 7.447 7.300 7.424 49,101 +0.04(+0.54%)
May 10, 2004 7.707 7.709 7.111 7.384 147,780 -0.36(-4.61%)
May 07, 2004 7.761 7.810 7.741 7.741 65,309 -0.03(-0.32%)
May 06, 2004 7.803 7.835 7.761 7.766 39,567 -0.04(-0.48%)
May 05, 2004 7.961 7.969 7.803 7.803 14,301 -0.12(-1.48%)
May 04, 2004 7.957 7.959 7.892 7.921 11,441 -0.04(-0.47%)
May 03, 2004 7.866 7.971 7.866 7.959 45,764 +0.09(+1.17%)
Apr 30, 2004 7.875 7.944 7.866 7.866 21,452 -0.03(-0.37%)
Apr 29, 2004 8.034 8.034 7.866 7.896 40,997 -0.17(-2.11%)
Apr 28, 2004 8.156 8.156 8.034 8.066 23,358 -0.12(-1.41%)
Apr 27, 2004 8.166 8.202 8.066 8.181 140,630 +0.03(+0.39%)
Apr 26, 2004 8.275 8.305 8.150 8.150 22,405 -0.15(-1.82%)
Apr 23, 2004 8.349 8.349 8.301 8.301 6,197 -0.03(-0.33%)
Apr 22, 2004 8.076 8.345 8.057 8.328 27,649 +0.29(+3.55%)
Apr 21, 2004 8.003 8.043 7.952 8.043 34,323 +0.04(+0.50%)
Apr 20, 2004 8.003 8.076 7.994 8.003 29,079 +0.02(+0.26%)
Apr 19, 2004 7.887 7.982 7.885 7.982 8,104 +0.06(+0.79%)
Apr 16, 2004 7.940 7.940 7.898 7.919 20,021 +0.03(+0.40%)
Apr 15, 2004 7.971 8.024 7.887 7.887 22,405 -0.11(-1.36%)
Apr 14, 2004 7.835 8.045 7.835 7.996 25,265 +0.15(+1.95%)
Apr 13, 2004 7.971 7.971 7.818 7.843 43,857 -0.08(-0.98%)
Apr 12, 2004 8.055 8.108 7.919 7.921 24,789 -0.18(-2.25%)
Apr 08, 2004 8.252 8.252 8.103 8.103 56,728 -0.15(-1.80%)
Apr 07, 2004 8.261 8.261 8.213 8.252 44,810 -0.01(-0.10%)
Apr 06, 2004 8.349 8.380 8.233 8.261 42,904 -0.09(-1.10%)
Apr 05, 2004 8.204 8.370 8.204 8.353 47,194 +0.15(+1.82%)
Apr 02, 2004 8.171 8.206 8.055 8.204 95,342 +0.08(+0.93%)
Apr 01, 2004 7.803 8.129 7.803 8.129 56,252 +0.34(+4.39%)
Mar 31, 2004 7.743 7.812 7.743 7.787 95,342 +0.04(+0.46%)
Mar 30, 2004 7.761 7.761 7.699 7.751 13,824 -0.01(-0.16%)
Mar 29, 2004 7.759 7.768 7.753 7.764 19,545 +0.04(+0.57%)
Mar 26, 2004 7.657 7.741 7.657 7.720 10,010 +0.06(+0.79%)
Mar 25, 2004 7.761 7.761 7.657 7.659 105,353 -0.10(-1.27%)
Mar 24, 2004 7.787 7.787 7.741 7.757 4,290 -0.01(-0.16%)
Mar 23, 2004 7.782 7.797 7.745 7.770 9,534 +0.01(+0.08%)
Mar 22, 2004 7.780 7.801 7.761 7.764 43,380 +0.00(+0.00%)
Mar 19, 2004 7.856 7.856 7.761 7.764 20,975 -0.05(-0.67%)
Mar 18, 2004 7.806 7.835 7.803 7.816 15,731 +0.02(+0.22%)
Mar 17, 2004 7.657 7.799 7.657 7.799 34,323 +0.20(+2.57%)
Mar 16, 2004 7.678 7.678 7.541 7.604 39,567 -0.04(-0.55%)
Mar 15, 2004 7.812 7.812 7.642 7.646 26,695 -0.11(-1.46%)
Mar 12, 2004 7.594 7.759 7.487 7.759 54,821 +0.12(+1.62%)
Mar 11, 2004 7.678 7.709 7.636 7.636 15,254 -0.08(-1.09%)
Mar 10, 2004 7.751 7.801 7.720 7.720 33,846 -0.00(-0.03%)
Mar 09, 2004 7.722 7.751 7.722 7.722 13,347 +0.00(+0.03%)
Mar 08, 2004 7.690 7.803 7.688 7.720 56,728 +0.06(+0.79%)
Mar 05, 2004 7.615 7.699 7.615 7.659 43,857 +0.05(+0.72%)
Mar 04, 2004 7.604 7.636 7.594 7.604 21,452 +0.05(+0.67%)
Mar 03, 2004 7.499 7.554 7.422 7.554 15,731 +0.08(+1.07%)
Mar 02, 2004 7.415 7.493 7.365 7.474 20,975 +0.06(+0.79%)
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.