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: 4:10 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 (%)
Aug 30, 2002 3.844 3.886 3.844 3.886 9,790 +0.03(+0.67%)
Aug 29, 2002 3.689 3.882 3.689 3.861 72,731 +0.13(+3.45%)
Aug 28, 2002 3.781 3.781 3.732 3.732 17,716 -0.10(-2.68%)
Aug 27, 2002 3.871 3.893 3.835 3.835 15,385 -0.05(-1.27%)
Aug 26, 2002 3.904 3.904 3.884 3.884 3,729 -0.04(-1.04%)
Aug 23, 2002 3.925 3.925 3.925 3.925 932 -0.02(-0.54%)
Aug 22, 2002 3.925 3.947 3.925 3.947 2,331 +0.04(+1.10%)
Aug 21, 2002 3.904 3.904 3.904 3.904 3,263 -0.02(-0.55%)
Aug 20, 2002 3.925 3.947 3.925 3.925 4,662 +0.01(+0.33%)
Aug 16, 2002 3.914 3.914 3.912 3.912 6,993 +0.01(+0.22%)
Aug 15, 2002 3.882 3.914 3.882 3.904 22,845 +0.00(+0.00%)
Aug 14, 2002 3.947 3.968 3.882 3.904 22,378 -0.02(-0.55%)
Aug 13, 2002 3.904 3.925 3.904 3.925 2,797 +0.04(+1.10%)
Aug 12, 2002 3.876 3.927 3.876 3.882 13,986 +0.00(+0.00%)
Aug 07, 2002 3.818 3.882 3.818 3.882 4,196 +0.06(+1.69%)
Aug 06, 2002 3.689 3.818 3.674 3.818 19,581 +0.13(+3.49%)
Aug 05, 2002 3.646 3.711 3.646 3.689 13,520 +0.07(+2.02%)
Aug 02, 2002 3.625 3.646 3.614 3.616 23,311 +0.01(+0.36%)
Aug 01, 2002 3.496 3.644 3.496 3.603 27,507 +0.10(+2.75%)
Jul 31, 2002 3.520 3.520 3.475 3.507 27,041 -0.01(-0.31%)
Jul 30, 2002 3.539 3.539 3.507 3.518 18,649 +0.00(+0.00%)
Jul 29, 2002 3.475 3.518 3.443 3.518 59,211 +0.06(+1.61%)
Jul 26, 2002 3.434 3.462 3.415 3.462 33,102 +0.03(+0.88%)
Jul 25, 2002 3.646 3.700 3.421 3.432 27,507 -0.21(-5.88%)
Jul 24, 2002 3.314 3.646 3.142 3.646 194,883 +0.30(+8.97%)
Jul 23, 2002 3.646 3.646 3.282 3.346 143,132 -0.29(-7.96%)
Jul 22, 2002 3.571 3.646 3.560 3.636 27,507 +0.04(+1.19%)
Jul 19, 2002 3.625 3.636 3.550 3.593 52,217 -0.23(-5.90%)
Jul 17, 2002 3.839 3.859 3.775 3.818 16,784 -0.19(-4.81%)
Jul 12, 2002 4.086 4.107 4.011 4.011 30,771 -0.08(-1.84%)
Jul 11, 2002 4.183 4.183 4.086 4.086 41,960 -0.13(-3.05%)
Jul 10, 2002 4.270 4.279 4.215 4.215 34,967 -0.08(-1.75%)
Jul 09, 2002 4.343 4.343 4.290 4.290 186,491 -0.03(-0.60%)
Jul 08, 2002 4.260 4.315 4.260 4.315 7,925 +0.03(+0.80%)
Jul 05, 2002 4.281 4.281 4.281 4.281 466 +0.02(+0.50%)
Jul 04, 2002 4.268 4.270 4.260 4.260 71,799 +0.00(+0.00%)
Jul 03, 2002 4.268 4.270 4.260 4.260 71,799 -0.01(-0.25%)
Jul 02, 2002 4.290 4.290 4.243 4.270 6,060 -0.02(-0.50%)
Jul 01, 2002 4.322 4.341 4.292 4.292 8,392 -0.01(-0.20%)
Jun 28, 2002 4.290 4.311 4.268 4.300 44,291 +0.01(+0.25%)
Jun 27, 2002 4.270 4.290 4.268 4.290 34,500 +0.02(+0.50%)
Jun 26, 2002 4.268 4.322 4.268 4.268 606,097 +0.00(+0.00%)
Jun 25, 2002 4.268 4.268 4.268 4.268 11,189 +0.00(+0.00%)
Jun 21, 2002 4.260 4.268 4.260 4.268 27,973 +0.00(+0.00%)
Jun 20, 2002 4.262 4.268 4.260 4.268 5,594 +0.01(+0.20%)
Jun 19, 2002 4.279 4.288 4.260 4.260 32,169 -0.02(-0.45%)
Jun 18, 2002 4.290 4.292 4.279 4.279 25,176 -0.01(-0.30%)
Jun 17, 2002 4.365 4.365 4.290 4.292 41,028 -0.07(-1.67%)
Jun 14, 2002 4.365 4.376 4.354 4.365 22,378 -0.01(-0.25%)
Jun 12, 2002 4.367 4.376 4.343 4.376 129,611 +0.00(+0.00%)
Jun 11, 2002 4.365 4.395 4.365 4.376 88,583 +0.01(+0.25%)
Jun 10, 2002 4.376 4.376 4.365 4.365 79,258 -0.02(-0.39%)
Jun 07, 2002 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Jun 06, 2002 4.397 4.397 4.376 4.382 52,683 +0.01(+0.15%)
Jun 05, 2002 4.416 4.416 4.369 4.376 71,332 -0.03(-0.73%)
May 31, 2002 4.397 4.418 4.397 4.408 93,245 +0.00(+0.00%)
May 28, 2002 4.408 4.429 4.408 4.408 23,777 -0.02(-0.48%)
May 27, 2002 4.429 4.429 4.410 4.429 34,034 +0.00(+0.00%)
May 24, 2002 4.429 4.429 4.410 4.429 34,034 +0.01(+0.24%)
May 23, 2002 4.429 4.440 4.397 4.418 23,311 +0.01(+0.24%)
May 22, 2002 4.397 4.438 4.397 4.408 10,723 +0.00(+0.00%)
May 21, 2002 4.451 4.459 4.399 4.408 19,115 -0.05(-1.15%)
May 20, 2002 4.399 4.494 4.399 4.459 28,439 +0.04(+0.92%)
May 17, 2002 4.401 4.418 4.401 4.418 17,716 +0.01(+0.19%)
May 16, 2002 4.401 4.451 4.397 4.410 46,622 +0.00(+0.10%)
May 15, 2002 4.397 4.408 4.397 4.406 11,655 +0.00(+0.10%)
May 14, 2002 4.401 4.408 4.401 4.401 8,858 +0.00(+0.00%)
May 13, 2002 4.423 4.423 4.397 4.401 47,555 -0.05(-1.11%)
May 10, 2002 4.418 4.451 4.408 4.451 26,575 +0.02(+0.48%)
May 09, 2002 4.440 4.448 4.408 4.429 21,912 +0.01(+0.24%)
May 08, 2002 4.418 4.438 4.397 4.418 66,204 +0.02(+0.49%)
May 07, 2002 4.515 4.515 4.397 4.397 55,481 -0.14(-3.07%)
May 06, 2002 4.547 4.547 4.515 4.536 233,114 -0.01(-0.24%)
May 03, 2002 4.558 4.558 4.530 4.547 2,797 -0.04(-0.84%)
May 02, 2002 4.611 4.611 4.586 4.586 1,864 -0.03(-0.56%)
May 01, 2002 4.592 4.611 4.590 4.611 1,864 +0.00(+0.00%)
Apr 30, 2002 4.536 4.633 4.530 4.611 17,716 +0.05(+1.18%)
Apr 29, 2002 4.601 4.633 4.558 4.558 23,777 -0.03(-0.70%)
Apr 26, 2002 4.611 4.611 4.530 4.590 12,121 +0.00(+0.00%)
Apr 25, 2002 4.616 4.637 4.571 4.590 8,392 -0.05(-0.97%)
Apr 24, 2002 4.586 4.637 4.558 4.635 13,054 +0.02(+0.51%)
Apr 23, 2002 4.547 4.611 4.547 4.611 9,790 +0.04(+0.94%)
Apr 22, 2002 4.665 4.665 4.569 4.569 32,169 -0.13(-2.74%)
Apr 19, 2002 4.708 4.719 4.687 4.697 4,196 -0.01(-0.23%)
Apr 18, 2002 4.783 4.783 4.687 4.708 18,182 -0.10(-2.01%)
Apr 17, 2002 4.890 4.914 4.794 4.805 42,893 -0.09(-1.75%)
Apr 16, 2002 4.622 4.901 4.622 4.890 115,624 +0.24(+5.07%)
Apr 15, 2002 4.547 4.697 4.547 4.654 46,622 +0.09(+1.88%)
Apr 12, 2002 4.504 4.590 4.453 4.569 118,888 +0.05(+1.00%)
Apr 11, 2002 4.504 4.536 4.504 4.524 157,119 +0.02(+0.43%)
Apr 10, 2002 4.504 4.515 4.504 4.504 44,757 +0.00(+0.00%)
Apr 09, 2002 4.476 4.536 4.476 4.504 163,646 +0.05(+1.20%)
Apr 08, 2002 4.472 4.476 4.397 4.451 263,419 -0.05(-1.19%)
Apr 05, 2002 4.504 4.504 4.451 4.504 121,219 +0.00(+0.00%)
Apr 04, 2002 4.504 4.509 4.504 4.504 254,560 -0.02(-0.47%)
Apr 03, 2002 4.444 4.526 4.423 4.526 111,894 +0.10(+2.33%)
Apr 02, 2002 4.504 4.504 4.423 4.423 41,028 -0.08(-1.81%)
Apr 01, 2002 4.611 4.611 4.478 4.504 34,967 -0.11(-2.33%)
Mar 29, 2002 4.483 4.611 4.483 4.611 11,189 +0.00(+0.00%)
Mar 28, 2002 4.483 4.611 4.483 4.611 11,189 +0.11(+2.38%)
Mar 27, 2002 4.440 4.504 4.418 4.504 15,385 +0.06(+1.40%)
Mar 26, 2002 4.397 4.461 4.397 4.442 50,352 +0.04(+0.98%)
Mar 25, 2002 4.378 4.410 4.376 4.399 22,378 +0.00(+0.05%)
Mar 22, 2002 4.397 4.399 4.397 4.397 9,324 -0.02(-0.49%)
Mar 21, 2002 4.365 4.418 4.365 4.418 27,507 +0.05(+1.23%)
Mar 20, 2002 4.376 4.376 4.365 4.365 125,415 -0.03(-0.73%)
Mar 19, 2002 4.397 4.408 4.397 4.397 116,090 +0.00(+0.00%)
Mar 18, 2002 4.440 4.440 4.397 4.397 4,196 -0.02(-0.49%)
Mar 15, 2002 4.418 4.451 4.418 4.418 7,925 +0.02(+0.49%)
Mar 14, 2002 4.397 4.397 4.397 4.397 2,331 -0.01(-0.24%)
Mar 13, 2002 4.485 4.485 4.408 4.408 16,318 -0.10(-2.14%)
Mar 12, 2002 4.483 4.536 4.483 4.504 31,703 +0.02(+0.48%)
Mar 11, 2002 4.397 4.569 4.397 4.483 48,487 +0.11(+2.45%)
Mar 08, 2002 4.365 4.418 4.365 4.376 22,378 +0.02(+0.49%)
Mar 07, 2002 4.365 4.386 4.354 4.354 6,527 -0.03(-0.73%)
Mar 06, 2002 4.378 4.397 4.376 4.386 32,636 -0.01(-0.24%)
Mar 05, 2002 4.408 4.408 4.397 4.397 15,385 +0.00(+0.00%)
Mar 04, 2002 4.408 4.418 4.386 4.397 24,710 +0.00(+0.00%)
Mar 01, 2002 4.311 4.397 4.292 4.397 269,480 +0.09(+1.99%)
Feb 28, 2002 4.311 4.333 4.300 4.311 31,237 +0.00(+0.00%)
Feb 27, 2002 4.311 4.354 4.292 4.311 51,285 +0.00(+0.00%)
Feb 26, 2002 4.333 4.354 4.290 4.311 22,845 +0.00(+0.00%)
Feb 25, 2002 4.354 4.369 4.290 4.311 76,461 -0.06(-1.47%)
Feb 22, 2002 4.290 4.376 4.290 4.376 21,446 +0.09(+2.00%)
Feb 21, 2002 4.258 4.290 4.258 4.290 7,925 +0.00(+0.00%)
Feb 20, 2002 4.307 4.309 4.290 4.290 3,263 -0.00(-0.05%)
Feb 19, 2002 4.268 4.311 4.247 4.292 22,378 +0.01(+0.30%)
Feb 18, 2002 4.279 4.279 4.279 4.279 6,527 +0.00(+0.00%)
Feb 15, 2002 4.279 4.279 4.279 4.279 6,527 -0.01(-0.25%)
Feb 14, 2002 4.279 4.290 4.279 4.290 16,784 +0.01(+0.25%)
Feb 13, 2002 4.258 4.279 4.258 4.279 932 +0.01(+0.25%)
Feb 12, 2002 4.270 4.270 4.268 4.268 8,392 -0.02(-0.55%)
Feb 11, 2002 4.290 4.300 4.290 4.292 4,662 +0.00(+0.05%)
Feb 08, 2002 4.290 4.311 4.290 4.290 22,378 +0.00(+0.00%)
Feb 07, 2002 4.290 4.311 4.290 4.290 36,365 +0.00(+0.00%)
Feb 06, 2002 4.300 4.333 4.290 4.290 25,176 -0.01(-0.25%)
Feb 05, 2002 4.307 4.311 4.300 4.300 37,764 +0.02(+0.50%)
Feb 04, 2002 4.279 4.290 4.279 4.279 29,372 +0.00(+0.00%)
Feb 01, 2002 4.311 4.311 4.279 4.279 6,060 -0.03(-0.75%)
Jan 31, 2002 4.311 4.315 4.300 4.311 24,710 +0.01(+0.25%)
Jan 30, 2002 4.311 4.311 4.290 4.300 17,250 +0.01(+0.25%)
Jan 29, 2002 4.294 4.322 4.290 4.290 13,986 -0.02(-0.50%)
Jan 28, 2002 4.258 4.322 4.247 4.311 75,995 +0.00(+0.00%)
Jan 25, 2002 4.290 4.311 4.290 4.311 12,588 +0.01(+0.25%)
Jan 24, 2002 4.311 4.311 4.279 4.300 7,459 +0.00(+0.00%)
Jan 23, 2002 4.236 4.300 4.183 4.300 58,744 +0.04(+1.01%)
Jan 22, 2002 4.279 4.309 4.258 4.258 14,919 -0.02(-0.50%)
Jan 21, 2002 4.300 4.300 4.268 4.279 22,378 +0.00(+0.00%)
Jan 18, 2002 4.300 4.300 4.268 4.279 22,378 -0.03(-0.75%)
Jan 17, 2002 4.294 4.311 4.294 4.311 1,398 +0.02(+0.45%)
Jan 16, 2002 4.225 4.397 4.225 4.292 98,374 +0.05(+1.06%)
Jan 15, 2002 4.225 4.247 4.195 4.247 16,318 +0.00(+0.00%)
Jan 14, 2002 4.247 4.247 4.221 4.247 9,790 -0.02(-0.50%)
Jan 11, 2002 4.219 4.288 4.219 4.268 139,868 +0.03(+0.76%)
Jan 10, 2002 4.258 4.258 4.215 4.236 26,108 -0.03(-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.