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 )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
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%)
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.