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 )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 27, 2004 7.559 7.593 7.528 7.561 17,716 +0.05(+0.71%)
Feb 26, 2004 7.505 7.561 7.458 7.507 57,812 +0.03(+0.43%)
Feb 25, 2004 7.426 7.505 7.411 7.475 55,014 +0.02(+0.32%)
Feb 24, 2004 7.363 7.453 7.363 7.451 45,690 +0.11(+1.55%)
Feb 23, 2004 7.239 7.357 7.217 7.338 44,757 +0.06(+0.85%)
Feb 20, 2004 7.187 7.293 7.164 7.275 46,622 +0.11(+1.59%)
Feb 19, 2004 7.164 7.271 7.162 7.162 43,359 -0.00(-0.03%)
Feb 18, 2004 7.130 7.200 7.100 7.164 47,555 +0.06(+0.85%)
Feb 17, 2004 6.896 7.151 6.894 7.104 59,211 +0.25(+3.66%)
Feb 13, 2004 7.089 7.089 6.853 6.853 76,927 -0.15(-2.14%)
Feb 12, 2004 7.076 7.078 7.003 7.003 28,906 -0.05(-0.70%)
Feb 11, 2004 7.087 7.087 7.046 7.052 34,034 -0.03(-0.36%)
Feb 10, 2004 7.078 7.095 7.039 7.078 27,973 +0.00(+0.06%)
Feb 09, 2004 6.649 7.185 6.649 7.074 95,110 +0.51(+7.71%)
Feb 06, 2004 6.649 6.713 6.542 6.568 44,291 -0.06(-0.91%)
Feb 05, 2004 6.538 6.628 6.497 6.628 69,468 +0.08(+1.15%)
Feb 04, 2004 6.540 6.580 6.540 6.553 20,514 +0.01(+0.16%)
Feb 03, 2004 6.544 6.585 6.531 6.542 27,041 -0.04(-0.65%)
Feb 02, 2004 6.671 6.671 6.553 6.585 48,021 -0.12(-1.76%)
Jan 30, 2004 6.679 6.703 6.649 6.703 48,487 -0.00(-0.03%)
Jan 29, 2004 6.778 6.778 6.651 6.705 33,102 -0.05(-0.70%)
Jan 28, 2004 6.804 6.821 6.752 6.752 42,893 -0.06(-0.85%)
Jan 27, 2004 6.810 6.836 6.795 6.810 17,716 -0.03(-0.44%)
Jan 26, 2004 6.804 6.840 6.799 6.840 27,041 +0.04(+0.54%)
Jan 23, 2004 6.780 6.821 6.771 6.804 9,790 -0.01(-0.13%)
Jan 22, 2004 6.874 6.874 6.746 6.812 55,947 -0.04(-0.59%)
Jan 21, 2004 6.756 6.853 6.746 6.853 50,352 +0.05(+0.79%)
Jan 20, 2004 6.821 6.821 6.731 6.799 37,298 +0.00(+0.06%)
Jan 16, 2004 6.864 6.864 6.789 6.795 7,459 -0.05(-0.69%)
Jan 15, 2004 6.853 6.864 6.821 6.842 17,250 -0.01(-0.16%)
Jan 14, 2004 6.838 6.853 6.838 6.853 38,696 +0.04(+0.60%)
Jan 13, 2004 6.851 6.851 6.767 6.812 19,581 -0.03(-0.41%)
Jan 12, 2004 6.810 6.842 6.810 6.840 18,649 +0.03(+0.44%)
Jan 09, 2004 6.859 6.861 6.810 6.810 41,494 -0.08(-1.09%)
Jan 08, 2004 6.949 6.949 6.870 6.885 58,744 -0.09(-1.23%)
Jan 07, 2004 7.022 7.022 6.971 6.971 65,738 -0.02(-0.31%)
Jan 06, 2004 6.988 7.027 6.973 6.992 40,095 +0.00(+0.06%)
Jan 05, 2004 7.003 7.003 6.971 6.988 15,385 -0.02(-0.21%)
Jan 02, 2004 7.035 7.046 6.997 7.003 18,182 -0.01(-0.15%)
Dec 31, 2003 7.035 7.057 6.982 7.014 39,163 +0.02(+0.31%)
Dec 30, 2003 6.960 6.992 6.960 6.992 31,703 +0.00(+0.00%)
Dec 29, 2003 6.971 7.078 6.969 6.992 25,176 +0.05(+0.77%)
Dec 26, 2003 6.928 6.939 6.928 6.939 4,662 +0.03(+0.47%)
Dec 24, 2003 6.971 6.971 6.906 6.906 8,392 -0.04(-0.62%)
Dec 23, 2003 6.821 6.958 6.821 6.949 23,777 +0.11(+1.57%)
Dec 22, 2003 6.778 6.864 6.778 6.842 20,980 +0.11(+1.59%)
Dec 19, 2003 6.737 6.786 6.703 6.735 25,176 -0.02(-0.32%)
Dec 18, 2003 6.701 6.756 6.701 6.756 20,047 +0.03(+0.38%)
Dec 17, 2003 6.731 6.731 6.683 6.731 37,298 -0.13(-1.94%)
Dec 16, 2003 6.823 6.889 6.801 6.864 19,115 -0.06(-0.93%)
Dec 15, 2003 7.057 7.072 6.928 6.928 20,980 -0.09(-1.22%)
Dec 12, 2003 7.003 7.024 7.003 7.014 22,378 +0.04(+0.62%)
Dec 11, 2003 6.681 7.024 6.681 6.971 70,400 +0.32(+4.84%)
Dec 10, 2003 6.574 6.671 6.574 6.649 56,413 +0.10(+1.47%)
Dec 09, 2003 6.568 6.595 6.542 6.553 44,291 -0.04(-0.59%)
Dec 08, 2003 6.595 6.595 6.510 6.591 39,163 +0.02(+0.26%)
Dec 05, 2003 6.563 6.579 6.563 6.574 16,784 -0.01(-0.13%)
Dec 04, 2003 6.660 6.660 6.660 6.583 17,716 -0.05(-0.68%)
Dec 03, 2003 6.662 6.701 6.628 6.628 82,522 -0.05(-0.74%)
Dec 02, 2003 6.692 6.701 6.671 6.677 38,696 +0.03(+0.42%)
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.