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 )

16.62 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Feb 28, 2005 9.513 9.513 9.156 9.250 19,048 -0.26(-2.76%)
Feb 25, 2005 9.198 9.544 9.198 9.513 48,097 +0.35(+3.83%)
Feb 24, 2005 8.637 9.162 8.637 9.162 135,244 +0.47(+5.44%)
Feb 23, 2005 8.815 8.845 8.505 8.689 60,479 -0.08(-0.96%)
Feb 22, 2005 8.962 9.053 8.549 8.773 100,480 -0.30(-3.29%)
Feb 18, 2005 9.275 9.303 9.061 9.072 36,668 -0.21(-2.26%)
Feb 17, 2005 9.408 9.429 9.187 9.282 69,527 -0.17(-1.78%)
Feb 16, 2005 9.426 9.450 9.366 9.450 16,191 +0.02(+0.25%)
Feb 15, 2005 9.605 9.605 9.418 9.426 28,572 -0.18(-1.86%)
Feb 14, 2005 9.607 9.657 9.557 9.605 15,715 -0.00(-0.02%)
Feb 11, 2005 9.681 9.681 9.605 9.607 16,191 -0.03(-0.31%)
Feb 10, 2005 9.502 9.639 9.481 9.636 34,287 +0.13(+1.41%)
Feb 09, 2005 10.06 10.06 9.450 9.502 43,811 -0.52(-5.22%)
Feb 08, 2005 9.828 10.06 9.794 10.02 26,667 +0.20(+2.01%)
Feb 07, 2005 9.706 9.855 9.622 9.828 20,477 +0.11(+1.15%)
Feb 04, 2005 9.712 9.748 9.660 9.716 40,954 +0.03(+0.26%)
Feb 03, 2005 9.912 9.912 9.597 9.691 24,286 -0.27(-2.68%)
Feb 02, 2005 10.12 10.12 9.897 9.958 64,288 -0.14(-1.41%)
Feb 01, 2005 9.817 10.11 9.807 10.10 83,337 +0.39(+4.00%)
Jan 31, 2005 9.355 9.712 9.355 9.712 64,288 +0.37(+3.93%)
Jan 28, 2005 9.267 9.345 9.208 9.345 26,191 +0.11(+1.21%)
Jan 27, 2005 9.126 9.292 9.126 9.233 29,525 +0.15(+1.64%)
Jan 26, 2005 8.872 9.135 8.872 9.084 26,191 +0.20(+2.22%)
Jan 25, 2005 8.820 8.977 8.820 8.887 29,525 +0.10(+1.12%)
Jan 24, 2005 8.851 8.851 8.788 8.788 27,620 -0.12(-1.30%)
Jan 21, 2005 8.820 8.967 8.820 8.904 11,429 +0.06(+0.71%)
Jan 20, 2005 8.893 8.925 8.792 8.841 62,383 -0.05(-0.59%)
Jan 19, 2005 8.946 8.967 8.872 8.893 46,668 -0.03(-0.28%)
Jan 18, 2005 8.694 8.918 8.649 8.918 61,431 +0.25(+2.83%)
Jan 14, 2005 8.652 8.691 8.624 8.673 50,478 +0.00(+0.00%)
Jan 13, 2005 8.652 8.673 8.641 8.673 39,049 +0.03(+0.39%)
Jan 12, 2005 8.557 8.639 8.452 8.639 62,383 +0.06(+0.71%)
Jan 11, 2005 8.589 8.610 8.505 8.578 35,239 +0.02(+0.25%)
Jan 10, 2005 8.526 8.603 8.505 8.557 34,287 +0.06(+0.72%)
Jan 07, 2005 8.368 8.536 8.358 8.496 71,908 +0.13(+1.53%)
Jan 06, 2005 8.242 8.374 8.232 8.368 48,097 +0.07(+0.89%)
Jan 05, 2005 8.547 8.547 8.295 8.295 55,716 -0.27(-3.16%)
Jan 04, 2005 8.820 8.872 8.505 8.566 31,430 -0.30(-3.34%)
Jan 03, 2005 9.082 9.082 8.799 8.862 26,191 -0.17(-1.86%)
Dec 31, 2004 8.998 9.040 8.883 9.030 18,096 -0.01(-0.16%)
Dec 30, 2004 9.030 9.059 8.820 9.044 27,144 -0.04(-0.42%)
Dec 29, 2004 9.082 9.082 9.030 9.082 22,381 +0.00(+0.00%)
Dec 28, 2004 9.061 9.135 9.040 9.082 33,811 +0.03(+0.35%)
Dec 27, 2004 9.093 9.093 9.030 9.051 39,525 +0.06(+0.70%)
Dec 23, 2004 9.002 9.082 8.935 8.988 38,097 -0.09(-1.04%)
Dec 22, 2004 8.799 9.135 8.799 9.082 25,239 +0.34(+3.84%)
Dec 21, 2004 8.652 8.778 8.652 8.746 17,143 +0.10(+1.22%)
Dec 20, 2004 8.715 8.715 8.641 8.641 4,285 -0.07(-0.84%)
Dec 17, 2004 8.712 8.778 8.652 8.715 19,048 +0.00(+0.02%)
Dec 16, 2004 8.662 8.719 8.631 8.712 12,857 +0.03(+0.34%)
Dec 15, 2004 8.631 8.687 8.589 8.683 75,241 +0.02(+0.22%)
Dec 14, 2004 8.767 8.767 8.631 8.664 44,763 -0.10(-1.13%)
Dec 13, 2004 8.767 8.767 8.721 8.763 35,239 -0.00(-0.05%)
Dec 10, 2004 8.778 8.794 8.740 8.767 9,048 -0.05(-0.60%)
Dec 09, 2004 8.610 8.845 8.589 8.820 23,334 +0.16(+1.84%)
Dec 08, 2004 8.496 8.660 8.400 8.660 48,573 +0.16(+1.93%)
Dec 07, 2004 8.652 8.700 8.494 8.496 26,667 -0.13(-1.53%)
Dec 06, 2004 8.736 8.767 8.463 8.629 38,097 -0.14(-1.58%)
Dec 03, 2004 8.631 8.872 8.610 8.767 35,239 +0.08(+0.97%)
Dec 02, 2004 8.715 8.767 8.610 8.683 24,286 +0.07(+0.85%)
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.