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 (%)
Jul 31, 2003 5.362 5.386 5.309 5.336 26,108 -0.00(-0.08%)
Jul 30, 2003 5.392 5.392 5.317 5.341 25,176 -0.03(-0.56%)
Jul 29, 2003 5.283 5.371 5.259 5.371 53,616 +0.06(+1.17%)
Jul 28, 2003 5.276 5.309 5.276 5.309 15,385 +0.05(+1.02%)
Jul 25, 2003 5.199 5.298 5.199 5.255 14,453 +0.08(+1.58%)
Jul 24, 2003 5.191 5.274 5.173 5.173 18,182 +0.00(+0.00%)
Jul 23, 2003 5.126 5.184 5.105 5.173 43,359 +0.05(+1.05%)
Jul 22, 2003 5.255 5.298 5.051 5.120 79,725 -0.11(-2.05%)
Jul 21, 2003 5.315 5.315 5.227 5.227 22,845 -0.11(-2.13%)
Jul 18, 2003 5.364 5.364 5.319 5.341 98,374 -0.02(-0.44%)
Jul 17, 2003 5.414 5.414 5.351 5.364 46,622 -0.05(-0.91%)
Jul 16, 2003 5.388 5.414 5.373 5.414 33,568 -0.00(-0.04%)
Jul 15, 2003 5.489 5.489 5.386 5.416 20,514 -0.04(-0.79%)
Jul 14, 2003 5.459 5.459 5.439 5.459 13,986 -0.01(-0.20%)
Jul 11, 2003 5.459 5.472 5.362 5.469 99,772 +0.01(+0.20%)
Jul 10, 2003 5.609 5.609 5.448 5.459 30,771 -0.17(-2.94%)
Jul 09, 2003 5.549 5.641 5.523 5.624 46,622 +0.08(+1.35%)
Jul 08, 2003 5.433 5.549 5.433 5.549 86,252 +0.12(+2.29%)
Jul 07, 2003 5.392 5.424 5.364 5.424 34,967 +0.06(+1.08%)
Jul 03, 2003 5.375 5.396 5.332 5.366 16,784 -0.03(-0.64%)
Jul 02, 2003 5.362 5.427 5.362 5.401 42,893 +0.05(+0.92%)
Jul 01, 2003 5.388 5.394 5.298 5.351 164,578 -0.04(-0.68%)
Jun 30, 2003 5.362 5.409 5.351 5.388 559,474 +0.02(+0.44%)
Jun 27, 2003 5.384 5.386 5.358 5.364 84,853 -0.02(-0.36%)
Jun 26, 2003 5.405 5.437 5.341 5.384 66,670 -0.02(-0.40%)
Jun 25, 2003 5.457 5.645 5.388 5.405 110,029 -0.05(-0.90%)
Jun 24, 2003 5.341 5.457 5.341 5.454 47,089 +0.11(+2.13%)
Jun 23, 2003 5.523 5.523 5.255 5.341 153,855 -0.24(-4.23%)
Jun 20, 2003 5.403 5.594 5.394 5.577 38,696 +0.17(+3.17%)
Jun 19, 2003 5.416 5.553 5.384 5.405 63,873 +0.01(+0.20%)
Jun 18, 2003 5.394 5.416 5.373 5.394 30,771 -0.02(-0.40%)
Jun 17, 2003 5.577 5.577 5.407 5.416 73,664 -0.14(-2.51%)
Jun 16, 2003 5.407 5.555 5.405 5.555 526,372 +0.15(+2.78%)
Jun 13, 2003 5.362 5.412 5.362 5.405 39,629 +0.04(+0.80%)
Jun 12, 2003 5.328 5.362 5.279 5.362 76,927 +0.04(+0.68%)
Jun 11, 2003 5.336 5.336 5.298 5.326 49,886 -0.04(-0.72%)
Jun 10, 2003 5.394 5.412 5.341 5.364 32,169 -0.06(-1.11%)
Jun 09, 2003 5.169 5.424 5.169 5.424 43,359 +0.23(+4.50%)
Jun 06, 2003 5.178 5.208 5.178 5.191 15,385 +0.02(+0.29%)
Jun 05, 2003 5.203 5.203 5.173 5.176 34,967 -0.03(-0.54%)
Jun 04, 2003 5.281 5.289 5.191 5.203 108,631 -0.10(-1.94%)
Jun 03, 2003 5.358 5.358 5.298 5.306 107,698 -0.06(-1.04%)
Jun 02, 2003 5.469 5.469 5.362 5.362 32,169 -0.13(-2.38%)
May 30, 2003 5.341 5.493 5.341 5.493 40,095 +0.13(+2.36%)
May 29, 2003 5.358 5.371 5.336 5.366 21,912 +0.02(+0.32%)
May 28, 2003 5.394 5.403 5.272 5.349 42,893 -0.02(-0.44%)
May 27, 2003 5.311 5.388 5.311 5.373 14,453 +0.06(+1.21%)
May 23, 2003 5.214 5.416 5.191 5.309 65,738 +0.10(+1.98%)
May 22, 2003 5.362 5.362 5.148 5.206 73,197 -0.18(-3.27%)
May 21, 2003 5.373 5.399 5.362 5.381 12,588 -0.01(-0.24%)
May 20, 2003 5.416 5.416 5.319 5.394 55,947 -0.07(-1.22%)
May 19, 2003 5.388 5.461 5.388 5.461 31,237 +0.07(+1.35%)
May 16, 2003 5.394 5.469 5.362 5.388 125,881 -0.02(-0.40%)
May 15, 2003 5.448 5.448 5.384 5.409 44,291 -0.05(-0.86%)
May 14, 2003 5.437 5.480 5.435 5.457 39,629 +0.02(+0.35%)
May 13, 2003 5.577 5.577 5.388 5.437 172,038 -0.16(-2.87%)
May 12, 2003 5.519 5.630 5.519 5.598 88,583 +0.08(+1.44%)
May 09, 2003 5.446 5.519 5.384 5.519 62,008 +0.07(+1.22%)
May 08, 2003 5.502 5.519 5.446 5.452 83,454 -0.05(-0.90%)
May 07, 2003 5.364 5.523 5.364 5.502 92,313 +0.13(+2.40%)
May 06, 2003 5.306 5.373 5.289 5.373 34,967 +0.04(+0.76%)
May 05, 2003 5.360 5.384 5.332 5.332 9,790 -0.03(-0.56%)
May 02, 2003 5.294 5.362 5.287 5.362 16,318 +0.00(+0.08%)
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.