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 )

16.98 +0.26 (+1.56%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 31, 2002 3.828 3.828 3.786 3.828 13,824 -0.02(-0.54%)
Oct 30, 2002 3.818 3.849 3.818 3.849 8,104 +0.05(+1.38%)
Oct 29, 2002 3.812 3.812 3.797 3.797 5,243 -0.04(-0.93%)
Oct 28, 2002 3.833 3.833 3.833 3.833 2,383 -0.02(-0.49%)
Oct 25, 2002 3.851 3.851 3.851 3.851 0 +0.00(+0.00%)
Oct 24, 2002 3.776 3.851 3.776 3.851 19,068 +0.07(+1.94%)
Oct 23, 2002 3.801 3.820 3.776 3.778 39,090 +0.00(+0.06%)
Oct 22, 2002 3.776 3.786 3.776 3.776 19,068 -0.02(-0.55%)
Oct 21, 2002 3.835 3.893 3.778 3.797 10,010 -0.06(-1.47%)
Oct 18, 2002 3.853 3.881 3.853 3.853 30,986 -0.01(-0.38%)
Oct 17, 2002 3.849 3.874 3.828 3.868 17,161 +0.01(+0.33%)
Oct 16, 2002 3.858 3.860 3.828 3.856 16,684 +0.02(+0.44%)
Oct 15, 2002 3.801 3.860 3.797 3.839 25,265 +0.06(+1.67%)
Oct 14, 2002 3.744 3.776 3.744 3.776 33,369 +0.01(+0.28%)
Oct 11, 2002 3.755 3.765 3.669 3.765 36,230 -0.01(-0.28%)
Oct 10, 2002 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Oct 09, 2002 3.776 3.776 3.776 3.776 135,386 -0.01(-0.28%)
Oct 08, 2002 3.767 3.786 3.765 3.786 10,010 +0.00(+0.00%)
Oct 07, 2002 3.755 3.786 3.713 3.786 30,986 -0.01(-0.28%)
Oct 04, 2002 3.730 3.797 3.730 3.797 16,208 +0.04(+1.17%)
Oct 03, 2002 3.786 3.786 3.734 3.753 11,441 -0.01(-0.33%)
Oct 02, 2002 3.770 3.776 3.765 3.765 48,624 +0.00(+0.00%)
Oct 01, 2002 3.765 3.778 3.744 3.765 96,295 +0.02(+0.56%)
Sep 30, 2002 3.755 3.765 3.702 3.744 26,219 -0.03(-0.83%)
Sep 27, 2002 3.702 3.776 3.702 3.776 18,591 +0.05(+1.41%)
Sep 26, 2002 3.723 3.723 3.713 3.723 35,753 +0.01(+0.28%)
Sep 25, 2002 3.713 3.721 3.681 3.713 20,021 +0.03(+0.85%)
Sep 24, 2002 3.713 3.715 3.681 3.681 10,010 -0.05(-1.40%)
Sep 23, 2002 3.786 3.786 3.734 3.734 17,161 -0.06(-1.66%)
Sep 20, 2002 3.797 3.851 3.797 3.797 35,753 +0.02(+0.56%)
Sep 19, 2002 3.744 3.776 3.744 3.776 2,383 +0.05(+1.41%)
Sep 18, 2002 3.723 3.723 3.723 3.723 6,197 +0.02(+0.57%)
Sep 17, 2002 3.681 3.702 3.673 3.702 5,720 -0.01(-0.28%)
Sep 16, 2002 3.734 3.734 3.713 3.713 1,906 +0.00(+0.00%)
Sep 13, 2002 3.671 3.713 3.671 3.713 7,627 +0.03(+0.74%)
Sep 12, 2002 3.671 3.690 3.671 3.686 33,369 +0.01(+0.40%)
Sep 11, 2002 3.681 3.681 3.660 3.671 6,197 -0.03(-0.85%)
Sep 10, 2002 3.660 3.702 3.660 3.702 23,358 +0.02(+0.57%)
Sep 09, 2002 3.719 3.728 3.681 3.681 14,778 -0.01(-0.23%)
Sep 06, 2002 3.717 3.717 3.690 3.690 953 -0.01(-0.23%)
Sep 05, 2002 3.705 3.705 3.698 3.698 10,964 -0.03(-0.73%)
Sep 04, 2002 3.723 3.734 3.698 3.726 14,301 -0.00(-0.11%)
Sep 03, 2002 3.776 3.778 3.730 3.730 19,068 -0.07(-1.88%)
Aug 30, 2002 3.759 3.801 3.759 3.801 10,010 +0.03(+0.67%)
Aug 29, 2002 3.608 3.797 3.608 3.776 74,367 +0.13(+3.45%)
Aug 28, 2002 3.698 3.698 3.650 3.650 18,115 -0.10(-2.68%)
Aug 27, 2002 3.786 3.807 3.751 3.751 15,731 -0.05(-1.27%)
Aug 26, 2002 3.818 3.818 3.799 3.799 3,813 -0.04(-1.04%)
Aug 23, 2002 3.839 3.839 3.839 3.839 953 -0.02(-0.54%)
Aug 22, 2002 3.839 3.860 3.839 3.860 2,383 +0.04(+1.10%)
Aug 21, 2002 3.818 3.818 3.818 3.818 3,336 -0.02(-0.55%)
Aug 20, 2002 3.839 3.860 3.839 3.839 4,767 +0.01(+0.33%)
Aug 16, 2002 3.828 3.828 3.826 3.826 7,150 +0.01(+0.22%)
Aug 15, 2002 3.797 3.828 3.797 3.818 23,358 +0.00(+0.00%)
Aug 14, 2002 3.860 3.881 3.797 3.818 22,882 -0.02(-0.55%)
Aug 13, 2002 3.818 3.839 3.818 3.839 2,860 +0.04(+1.11%)
Aug 12, 2002 3.791 3.841 3.791 3.797 14,301 +0.00(+0.00%)
Aug 07, 2002 3.734 3.797 3.734 3.797 4,290 +0.06(+1.69%)
Aug 06, 2002 3.608 3.734 3.593 3.734 20,021 +0.13(+3.49%)
Aug 05, 2002 3.566 3.629 3.566 3.608 13,824 +0.07(+2.02%)
Aug 02, 2002 3.545 3.566 3.535 3.537 23,835 +0.01(+0.36%)
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.