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 )

16.70 +0.09 (+0.54%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 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 30, 2003 5.250 5.296 5.239 5.275 571,455 +0.02(+0.44%)
Jun 27, 2003 5.271 5.273 5.246 5.252 86,670 -0.02(-0.36%)
Jun 26, 2003 5.292 5.323 5.229 5.271 68,098 -0.02(-0.40%)
Jun 25, 2003 5.342 5.527 5.275 5.292 112,386 -0.05(-0.90%)
Jun 24, 2003 5.229 5.342 5.229 5.340 48,097 +0.11(+2.13%)
Jun 23, 2003 5.407 5.407 5.145 5.229 157,150 -0.23(-4.23%)
Jun 20, 2003 5.290 5.477 5.281 5.460 39,525 +0.17(+3.17%)
Jun 19, 2003 5.302 5.437 5.271 5.292 65,241 +0.01(+0.20%)
Jun 18, 2003 5.281 5.302 5.260 5.281 31,430 -0.02(-0.40%)
Jun 17, 2003 5.460 5.460 5.294 5.302 75,241 -0.14(-2.51%)
Jun 16, 2003 5.294 5.439 5.292 5.439 537,644 +0.15(+2.78%)
Jun 13, 2003 5.250 5.298 5.250 5.292 40,478 +0.04(+0.80%)
Jun 12, 2003 5.216 5.250 5.168 5.250 78,575 +0.04(+0.68%)
Jun 11, 2003 5.225 5.225 5.187 5.214 50,954 -0.04(-0.72%)
Jun 10, 2003 5.281 5.298 5.229 5.252 32,858 -0.06(-1.11%)
Jun 09, 2003 5.061 5.311 5.061 5.311 44,287 +0.23(+4.50%)
Jun 06, 2003 5.069 5.099 5.069 5.082 15,715 +0.01(+0.29%)
Jun 05, 2003 5.094 5.094 5.065 5.067 35,715 -0.03(-0.54%)
Jun 04, 2003 5.170 5.178 5.082 5.094 110,957 -0.10(-1.94%)
Jun 03, 2003 5.246 5.246 5.187 5.195 110,005 -0.05(-1.04%)
Jun 02, 2003 5.355 5.355 5.250 5.250 32,858 -0.13(-2.38%)
May 30, 2003 5.229 5.378 5.229 5.378 40,954 +0.12(+2.36%)
May 29, 2003 5.246 5.258 5.225 5.254 22,381 +0.02(+0.32%)
May 28, 2003 5.281 5.290 5.162 5.237 43,811 -0.02(-0.44%)
May 27, 2003 5.199 5.275 5.199 5.260 14,762 +0.06(+1.21%)
May 23, 2003 5.105 5.302 5.082 5.197 67,145 +0.10(+1.98%)
May 22, 2003 5.250 5.250 5.040 5.096 74,765 -0.17(-3.27%)
May 21, 2003 5.260 5.285 5.250 5.269 12,857 -0.01(-0.24%)
May 20, 2003 5.302 5.302 5.208 5.281 57,145 -0.07(-1.22%)
May 19, 2003 5.275 5.346 5.275 5.346 31,906 +0.07(+1.35%)
May 16, 2003 5.281 5.355 5.250 5.275 128,577 -0.02(-0.40%)
May 15, 2003 5.334 5.334 5.271 5.296 45,240 -0.05(-0.86%)
May 14, 2003 5.323 5.365 5.321 5.342 40,478 +0.02(+0.36%)
May 13, 2003 5.460 5.460 5.275 5.323 175,722 -0.16(-2.87%)
May 12, 2003 5.403 5.512 5.403 5.481 90,480 +0.08(+1.44%)
May 09, 2003 5.332 5.403 5.271 5.403 63,336 +0.07(+1.22%)
May 08, 2003 5.386 5.403 5.332 5.338 85,242 -0.05(-0.90%)
May 07, 2003 5.252 5.407 5.252 5.386 94,290 +0.13(+2.40%)
May 06, 2003 5.195 5.260 5.178 5.260 35,715 +0.04(+0.76%)
May 05, 2003 5.248 5.271 5.220 5.220 10,000 -0.03(-0.56%)
May 02, 2003 5.183 5.250 5.176 5.250 16,667 +0.00(+0.08%)
May 01, 2003 5.000 5.246 5.000 5.246 58,574 +0.21(+4.08%)
Apr 30, 2003 5.057 5.460 5.040 5.040 73,812 -0.00(-0.08%)
Apr 29, 2003 5.038 5.132 5.019 5.044 62,860 +0.03(+0.50%)
Apr 28, 2003 4.918 5.021 4.918 5.019 39,525 +0.13(+2.58%)
Apr 25, 2003 4.882 4.901 4.851 4.893 42,382 +0.03(+0.65%)
Apr 24, 2003 4.809 4.863 4.809 4.861 128,577 +0.05(+1.09%)
Apr 23, 2003 4.777 4.809 4.767 4.809 67,145 +0.03(+0.66%)
Apr 22, 2003 4.674 4.786 4.674 4.777 77,622 +0.06(+1.34%)
Apr 21, 2003 4.687 4.725 4.653 4.714 141,911 +0.05(+1.04%)
Apr 17, 2003 4.725 4.746 4.649 4.666 66,669 -0.06(-1.24%)
Apr 16, 2003 4.718 4.725 4.704 4.725 16,667 +0.03(+0.67%)
Apr 15, 2003 4.725 4.767 4.693 4.693 68,098 -0.01(-0.22%)
Apr 14, 2003 4.588 4.704 4.588 4.704 79,051 +0.13(+2.80%)
Apr 11, 2003 4.462 4.578 4.441 4.576 49,049 +0.09(+2.06%)
Apr 10, 2003 4.414 4.487 4.406 4.483 53,812 +0.09(+1.96%)
Apr 09, 2003 4.410 4.414 4.389 4.397 16,191 -0.02(-0.48%)
Apr 08, 2003 4.410 4.429 4.389 4.418 51,907 +0.01(+0.19%)
Apr 07, 2003 4.408 4.429 4.399 4.410 14,286 +0.02(+0.48%)
Apr 04, 2003 4.326 4.427 4.305 4.389 16,667 +0.02(+0.48%)
Apr 03, 2003 4.368 4.378 4.347 4.368 40,001 -0.01(-0.19%)
Apr 02, 2003 4.305 4.393 4.305 4.376 30,477 +0.02(+0.43%)
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.