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 (%)
Jul 31, 2002 3.516 3.516 3.471 3.503 27,069 -0.01(-0.30%)
Jul 30, 2002 3.535 3.535 3.503 3.514 18,668 +0.00(+0.00%)
Jul 29, 2002 3.471 3.514 3.439 3.514 59,273 +0.06(+1.61%)
Jul 26, 2002 3.430 3.458 3.411 3.458 33,136 +0.03(+0.87%)
Jul 25, 2002 3.642 3.696 3.417 3.428 27,536 -0.21(-5.88%)
Jul 24, 2002 3.310 3.642 3.139 3.642 195,087 +0.30(+8.97%)
Jul 23, 2002 3.642 3.642 3.278 3.342 143,282 -0.29(-7.96%)
Jul 22, 2002 3.567 3.642 3.557 3.632 27,536 +0.04(+1.19%)
Jul 19, 2002 3.621 3.632 3.546 3.589 52,272 -0.22(-5.90%)
Jul 17, 2002 3.835 3.855 3.771 3.814 16,801 -0.19(-4.81%)
Jul 12, 2002 4.082 4.103 4.007 4.007 30,803 -0.07(-1.84%)
Jul 11, 2002 4.178 4.178 4.082 4.082 42,004 -0.13(-3.05%)
Jul 10, 2002 4.266 4.275 4.210 4.210 35,003 -0.07(-1.75%)
Jul 09, 2002 4.339 4.339 4.285 4.285 186,687 -0.03(-0.60%)
Jul 08, 2002 4.255 4.311 4.255 4.311 7,934 +0.03(+0.80%)
Jul 05, 2002 4.277 4.277 4.277 4.277 466 +0.02(+0.50%)
Jul 04, 2002 4.264 4.266 4.255 4.255 71,874 +0.00(+0.00%)
Jul 03, 2002 4.264 4.266 4.255 4.255 71,874 -0.01(-0.25%)
Jul 02, 2002 4.285 4.285 4.238 4.266 6,067 -0.02(-0.50%)
Jul 01, 2002 4.317 4.337 4.287 4.287 8,400 -0.01(-0.20%)
Jun 28, 2002 4.285 4.307 4.264 4.296 44,338 +0.01(+0.25%)
Jun 27, 2002 4.266 4.285 4.264 4.285 34,537 +0.02(+0.50%)
Jun 26, 2002 4.264 4.317 4.264 4.264 606,732 +0.00(+0.00%)
Jun 25, 2002 4.264 4.264 4.264 4.264 11,201 +0.00(+0.00%)
Jun 21, 2002 4.255 4.264 4.255 4.264 28,003 +0.00(+0.00%)
Jun 20, 2002 4.257 4.264 4.255 4.264 5,600 +0.01(+0.20%)
Jun 19, 2002 4.275 4.283 4.255 4.255 32,203 -0.02(-0.45%)
Jun 18, 2002 4.285 4.287 4.275 4.275 25,202 -0.01(-0.30%)
Jun 17, 2002 4.360 4.360 4.285 4.287 41,071 -0.07(-1.67%)
Jun 14, 2002 4.360 4.371 4.350 4.360 22,402 -0.01(-0.25%)
Jun 12, 2002 4.362 4.371 4.339 4.371 129,747 +0.00(+0.00%)
Jun 11, 2002 4.360 4.390 4.360 4.371 88,676 +0.01(+0.25%)
Jun 10, 2002 4.371 4.371 4.360 4.360 79,342 -0.02(-0.39%)
Jun 07, 2002 4.377 4.377 4.377 4.377 0 +0.00(+0.00%)
Jun 06, 2002 4.392 4.392 4.371 4.377 52,739 +0.01(+0.15%)
Jun 05, 2002 4.412 4.412 4.365 4.371 71,407 -0.03(-0.73%)
May 31, 2002 4.392 4.414 4.392 4.403 93,343 +0.00(+0.00%)
May 28, 2002 4.403 4.425 4.403 4.403 23,802 -0.02(-0.48%)
May 27, 2002 4.425 4.425 4.405 4.425 34,070 +0.00(+0.00%)
May 24, 2002 4.425 4.425 4.405 4.425 34,070 +0.01(+0.24%)
May 23, 2002 4.425 4.435 4.392 4.414 23,335 +0.01(+0.24%)
May 22, 2002 4.392 4.433 4.392 4.403 10,734 +0.00(+0.00%)
May 21, 2002 4.446 4.455 4.395 4.403 19,135 -0.05(-1.15%)
May 20, 2002 4.395 4.489 4.395 4.455 28,469 +0.04(+0.92%)
May 17, 2002 4.397 4.414 4.397 4.414 17,735 +0.01(+0.19%)
May 16, 2002 4.397 4.446 4.392 4.405 46,671 +0.00(+0.10%)
May 15, 2002 4.392 4.403 4.392 4.401 11,667 +0.00(+0.10%)
May 14, 2002 4.397 4.403 4.397 4.397 8,867 +0.00(+0.00%)
May 13, 2002 4.418 4.418 4.392 4.397 47,605 -0.05(-1.11%)
May 10, 2002 4.414 4.446 4.403 4.446 26,602 +0.02(+0.48%)
May 09, 2002 4.435 4.444 4.403 4.425 21,935 +0.01(+0.24%)
May 08, 2002 4.414 4.433 4.392 4.414 66,273 +0.02(+0.49%)
May 07, 2002 4.510 4.510 4.392 4.392 55,539 -0.14(-3.07%)
May 06, 2002 4.542 4.542 4.510 4.532 233,358 -0.01(-0.24%)
May 03, 2002 4.553 4.553 4.525 4.542 2,800 -0.04(-0.84%)
May 02, 2002 4.607 4.607 4.581 4.581 1,866 -0.03(-0.56%)
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.