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: 7:00 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 (%)
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%)
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.