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 28, 2004 7.164 7.271 7.134 7.175 27,973 -0.00(-0.03%)
May 27, 2004 7.164 7.185 7.142 7.177 42,426 -0.00(-0.06%)
May 26, 2004 7.200 7.205 7.142 7.181 9,790 -0.01(-0.12%)
May 25, 2004 7.132 7.280 7.132 7.190 37,298 +0.09(+1.27%)
May 24, 2004 7.087 7.207 7.057 7.100 36,365 +0.01(+0.18%)
May 21, 2004 7.059 7.089 7.039 7.087 36,365 +0.04(+0.61%)
May 20, 2004 7.164 7.250 7.035 7.044 29,372 -0.10(-1.38%)
May 19, 2004 7.571 7.571 7.110 7.142 40,095 -0.42(-5.59%)
May 18, 2004 7.207 7.593 7.198 7.565 39,163 +0.33(+4.63%)
May 17, 2004 7.421 7.421 7.226 7.230 27,507 -0.23(-3.02%)
May 14, 2004 7.421 7.464 7.380 7.456 18,182 +0.01(+0.12%)
May 13, 2004 7.638 7.638 7.426 7.447 64,339 -0.19(-2.47%)
May 12, 2004 7.614 7.646 7.443 7.636 45,224 +0.05(+0.59%)
May 11, 2004 7.571 7.614 7.464 7.591 48,021 +0.04(+0.54%)
May 10, 2004 7.880 7.882 7.271 7.550 144,530 -0.36(-4.61%)
May 07, 2004 7.936 7.985 7.915 7.915 63,873 -0.03(-0.32%)
May 06, 2004 7.979 8.011 7.936 7.940 38,696 -0.04(-0.48%)
May 05, 2004 8.140 8.148 7.979 7.979 13,986 -0.12(-1.48%)
May 04, 2004 8.135 8.138 8.069 8.099 11,189 -0.04(-0.47%)
May 03, 2004 8.043 8.151 8.043 8.138 44,757 +0.09(+1.17%)
Apr 30, 2004 8.052 8.123 8.043 8.043 20,980 -0.03(-0.37%)
Apr 29, 2004 8.215 8.215 8.043 8.073 40,095 -0.17(-2.11%)
Apr 28, 2004 8.339 8.339 8.215 8.247 22,845 -0.12(-1.41%)
Apr 27, 2004 8.350 8.386 8.247 8.365 137,537 +0.03(+0.39%)
Apr 26, 2004 8.462 8.492 8.333 8.333 21,912 -0.15(-1.82%)
Apr 23, 2004 8.537 8.537 8.487 8.487 6,060 -0.03(-0.33%)
Apr 22, 2004 8.258 8.532 8.238 8.515 27,041 +0.29(+3.55%)
Apr 21, 2004 8.183 8.223 8.131 8.223 33,568 +0.04(+0.50%)
Apr 20, 2004 8.183 8.258 8.174 8.183 28,439 +0.02(+0.26%)
Apr 19, 2004 8.065 8.161 8.063 8.161 7,925 +0.06(+0.79%)
Apr 16, 2004 8.118 8.118 8.075 8.097 19,581 +0.03(+0.40%)
Apr 15, 2004 8.151 8.204 8.065 8.065 21,912 -0.11(-1.36%)
Apr 14, 2004 8.011 8.226 8.011 8.176 24,710 +0.16(+1.95%)
Apr 13, 2004 8.151 8.151 7.994 8.020 42,893 -0.08(-0.98%)
Apr 12, 2004 8.236 8.290 8.097 8.099 24,243 -0.19(-2.25%)
Apr 08, 2004 8.438 8.438 8.286 8.286 55,481 -0.15(-1.80%)
Apr 07, 2004 8.447 8.447 8.397 8.438 43,825 -0.01(-0.10%)
Apr 06, 2004 8.537 8.569 8.419 8.447 41,960 -0.09(-1.10%)
Apr 05, 2004 8.389 8.558 8.389 8.541 46,156 +0.15(+1.82%)
Apr 02, 2004 8.354 8.391 8.236 8.389 93,245 +0.08(+0.93%)
Apr 01, 2004 7.979 8.311 7.979 8.311 55,014 +0.35(+4.39%)
Mar 31, 2004 7.917 7.987 7.917 7.962 93,245 +0.04(+0.46%)
Mar 30, 2004 7.936 7.936 7.872 7.925 13,520 -0.01(-0.16%)
Mar 29, 2004 7.934 7.942 7.927 7.938 19,115 +0.05(+0.57%)
Mar 26, 2004 7.829 7.915 7.829 7.893 9,790 +0.06(+0.79%)
Mar 25, 2004 7.936 7.936 7.829 7.831 103,036 -0.10(-1.27%)
Mar 24, 2004 7.962 7.962 7.915 7.932 4,196 -0.01(-0.16%)
Mar 23, 2004 7.957 7.972 7.919 7.945 9,324 +0.01(+0.08%)
Mar 22, 2004 7.955 7.977 7.936 7.938 42,426 +0.00(+0.00%)
Mar 19, 2004 8.033 8.033 7.936 7.938 20,514 -0.05(-0.67%)
Mar 18, 2004 7.981 8.011 7.979 7.992 15,385 +0.02(+0.22%)
Mar 17, 2004 7.829 7.975 7.829 7.975 33,568 +0.20(+2.57%)
Mar 16, 2004 7.850 7.850 7.711 7.775 38,696 -0.04(-0.55%)
Mar 15, 2004 7.987 7.987 7.814 7.818 26,108 -0.12(-1.46%)
Mar 12, 2004 7.764 7.934 7.655 7.934 53,616 +0.13(+1.62%)
Mar 11, 2004 7.850 7.882 7.807 7.807 14,919 -0.09(-1.09%)
Mar 10, 2004 7.925 7.977 7.893 7.893 33,102 -0.00(-0.03%)
Mar 09, 2004 7.895 7.925 7.895 7.895 13,054 +0.00(+0.03%)
Mar 08, 2004 7.863 7.979 7.861 7.893 55,481 +0.06(+0.79%)
Mar 05, 2004 7.786 7.872 7.786 7.831 42,893 +0.06(+0.72%)
Mar 04, 2004 7.775 7.807 7.764 7.775 20,980 +0.05(+0.67%)
Mar 03, 2004 7.668 7.724 7.589 7.724 15,385 +0.08(+1.07%)
Mar 02, 2004 7.582 7.661 7.531 7.642 20,514 +0.06(+0.79%)
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.