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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2011 6.208 6.264 6.174 6.210 31,018 +0.02(+0.31%)
Jan 28, 2011 6.283 6.285 6.191 6.191 78,255 -0.09(-1.44%)
Jan 27, 2011 6.283 6.283 6.178 6.281 31,817 -0.04(-0.61%)
Jan 26, 2011 6.268 6.320 6.268 6.320 11,725 +0.09(+1.45%)
Jan 25, 2011 6.234 6.329 6.210 6.230 51,241 -0.03(-0.41%)
Jan 24, 2011 6.248 6.255 6.210 6.255 51,914 +0.02(+0.38%)
Jan 21, 2011 6.242 6.273 6.221 6.232 76,504 +0.01(+0.17%)
Jan 20, 2011 6.440 6.440 6.210 6.221 40,022 -0.24(-3.67%)
Jan 19, 2011 6.402 6.522 6.402 6.458 103,221 +0.11(+1.76%)
Jan 18, 2011 6.210 6.404 6.210 6.346 87,881 +0.06(+0.99%)
Jan 14, 2011 6.143 6.294 6.143 6.283 73,781 +0.11(+1.78%)
Jan 13, 2011 6.178 6.178 6.135 6.174 14,289 -0.03(-0.55%)
Jan 12, 2011 6.137 6.208 6.137 6.208 26,061 +0.07(+1.19%)
Jan 11, 2011 6.113 6.135 6.077 6.135 64,369 +0.04(+0.67%)
Jan 10, 2011 6.176 6.176 6.081 6.094 26,024 -0.09(-1.39%)
Jan 07, 2011 6.298 6.298 6.156 6.180 20,199 -0.08(-1.34%)
Jan 06, 2011 6.363 6.363 6.234 6.264 73,475 -0.08(-1.32%)
Jan 05, 2011 6.339 6.348 6.256 6.348 12,162 +0.08(+1.34%)
Jan 04, 2011 6.402 6.402 6.230 6.264 58,158 -0.14(-2.15%)
Jan 03, 2011 6.258 6.404 6.258 6.402 39,125 +0.18(+2.91%)
Dec 31, 2010 6.195 6.264 6.195 6.221 20,171 -0.01(-0.10%)
Dec 30, 2010 6.258 6.301 6.227 6.227 25,137 -0.02(-0.28%)
Dec 29, 2010 6.206 6.275 6.178 6.245 28,895 +0.03(+0.55%)
Dec 28, 2010 6.273 6.285 6.210 6.210 32,524 -0.07(-1.16%)
Dec 27, 2010 6.221 6.283 6.217 6.283 83,593 +0.05(+0.83%)
Dec 23, 2010 6.152 6.232 6.152 6.232 19,757 +0.07(+1.19%)
Dec 22, 2010 6.199 6.199 6.106 6.158 57,898 -0.06(-0.97%)
Dec 21, 2010 6.221 6.221 6.167 6.219 51,896 +0.04(+0.66%)
Dec 20, 2010 6.230 6.230 6.137 6.178 65,303 -0.06(-0.93%)
Dec 17, 2010 6.206 6.236 6.135 6.236 94,533 +0.01(+0.10%)
Dec 16, 2010 6.206 6.230 6.193 6.230 36,951 +0.01(+0.21%)
Dec 15, 2010 6.109 6.232 6.109 6.217 103,077 +0.08(+1.33%)
Dec 14, 2010 6.006 6.163 5.973 6.135 68,234 +0.13(+2.15%)
Dec 13, 2010 6.113 6.113 5.965 6.006 46,702 -0.11(-1.86%)
Dec 10, 2010 5.999 6.124 5.963 6.120 47,399 +0.08(+1.39%)
Dec 09, 2010 5.986 6.057 5.920 6.036 39,627 +0.07(+1.23%)
Dec 08, 2010 5.928 5.965 5.909 5.963 22,480 -0.02(-0.36%)
Dec 07, 2010 5.922 5.984 5.909 5.984 32,003 +0.06(+1.09%)
Dec 06, 2010 5.920 5.930 5.878 5.920 39,850 -0.02(-0.36%)
Dec 03, 2010 5.924 5.963 5.814 5.941 75,170 -0.02(-0.36%)
Dec 02, 2010 5.945 5.982 5.909 5.963 20,092 +0.00(+0.04%)
Dec 01, 2010 6.027 6.036 5.926 5.960 64,156 -0.07(-1.11%)
Nov 30, 2010 5.857 6.027 5.818 6.027 73,874 +0.09(+1.45%)
Nov 29, 2010 5.866 5.963 5.812 5.941 23,609 +0.02(+0.36%)
Nov 26, 2010 5.982 5.982 5.920 5.920 17,709 -0.10(-1.65%)
Nov 24, 2010 5.855 6.019 6.019 6.019 54,511 +0.23(+3.94%)
Nov 23, 2010 5.831 5.917 5.771 5.790 23,595 -0.13(-2.18%)
Nov 22, 2010 5.999 5.999 5.887 5.920 26,507 -0.02(-0.36%)
Nov 19, 2010 5.986 5.986 5.900 5.941 28,830 -0.03(-0.58%)
Nov 18, 2010 5.924 5.995 5.924 5.976 20,162 +0.05(+0.87%)
Nov 17, 2010 5.941 6.035 5.924 5.924 11,279 -0.04(-0.65%)
Nov 16, 2010 6.068 6.068 5.950 5.963 45,229 -0.15(-2.46%)
Nov 15, 2010 6.103 6.164 6.081 6.113 24,287 +0.03(+0.53%)
Nov 12, 2010 6.113 6.142 6.070 6.081 29,634 -0.06(-0.95%)
Nov 11, 2010 6.130 6.178 6.128 6.139 15,548 -0.07(-1.18%)
Nov 10, 2010 6.158 6.221 6.092 6.212 108,833 +0.06(+1.05%)
Nov 09, 2010 6.161 6.199 6.146 6.148 96,949 -0.02(-0.34%)
Nov 08, 2010 6.205 6.205 6.132 6.169 40,044 -0.05(-0.83%)
Nov 05, 2010 6.238 6.238 6.048 6.220 43,789 -0.02(-0.38%)
Nov 04, 2010 5.835 6.244 5.835 6.244 206,685 +0.42(+7.21%)
Nov 03, 2010 5.758 5.831 5.737 5.824 203,154 +0.06(+1.05%)
Nov 02, 2010 5.641 5.764 5.618 5.764 112,676 +0.11(+2.02%)
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.