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 )

19.29 +0.06 (+0.31%)
Streaming Delayed Price Updated: 3:00 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 (%)
Jan 31, 2012 6.120 6.167 6.113 6.159 21,775 +0.04(+0.70%)
Jan 30, 2012 6.156 6.156 6.109 6.116 9,645 -0.12(-1.87%)
Jan 27, 2012 6.174 6.232 6.148 6.232 14,818 +0.04(+0.66%)
Jan 26, 2012 6.271 6.292 6.189 6.191 29,980 -0.08(-1.20%)
Jan 25, 2012 6.329 6.368 6.208 6.266 36,022 -0.02(-0.34%)
Jan 24, 2012 6.159 6.288 6.098 6.288 31,559 +0.12(+1.99%)
Jan 23, 2012 6.154 6.165 6.117 6.165 8,414 +0.05(+0.81%)
Jan 20, 2012 6.029 6.116 6.029 6.116 29,609 +0.11(+1.83%)
Jan 19, 2012 5.933 6.029 5.911 6.006 7,030 +0.05(+0.76%)
Jan 18, 2012 5.941 5.961 5.902 5.961 12,687 +0.01(+0.22%)
Jan 17, 2012 5.980 5.980 5.877 5.948 79,633 -0.01(-0.18%)
Jan 13, 2012 6.070 6.070 5.945 5.958 43,067 -0.19(-3.08%)
Jan 12, 2012 6.075 6.148 6.021 6.148 32,140 +0.08(+1.35%)
Jan 11, 2012 6.159 6.159 5.976 6.066 259,987 +0.01(+0.14%)
Jan 10, 2012 6.077 6.098 5.907 6.057 176,894 +0.03(+0.50%)
Jan 09, 2012 6.126 6.156 5.941 6.027 86,692 -0.10(-1.69%)
Jan 06, 2012 6.111 6.271 6.017 6.131 94,814 -0.02(-0.25%)
Jan 05, 2012 6.144 6.281 6.006 6.146 130,521 -0.07(-1.07%)
Jan 04, 2012 6.206 6.249 6.148 6.212 43,030 +0.38(+6.58%)
Dec 30, 2011 5.952 5.997 5.706 5.829 94,934 -0.16(-2.63%)
Dec 29, 2011 5.943 6.116 5.928 5.986 68,478 +0.05(+0.80%)
Dec 28, 2011 5.582 6.055 5.575 5.939 140,417 +0.32(+5.71%)
Dec 27, 2011 5.575 5.730 5.549 5.618 117,541 +0.01(+0.15%)
Dec 23, 2011 5.582 5.618 5.575 5.610 65,706 +0.05(+0.97%)
Dec 21, 2011 5.478 5.616 5.381 5.556 294,352 +0.03(+0.55%)
Dec 20, 2011 5.437 5.526 5.431 5.526 42,482 +0.20(+3.68%)
Dec 19, 2011 5.459 5.459 5.330 5.330 48,449 -0.05(-1.00%)
Dec 16, 2011 5.532 5.571 5.383 5.383 138,694 -0.12(-2.11%)
Dec 15, 2011 5.653 5.653 5.448 5.500 35,966 -0.12(-2.15%)
Dec 14, 2011 5.470 5.668 5.407 5.620 60,268 +0.15(+2.80%)
Dec 13, 2011 5.577 5.594 5.467 5.467 49,420 -0.06(-1.01%)
Dec 12, 2011 5.521 5.575 5.399 5.523 55,656 -0.06(-1.04%)
Dec 09, 2011 5.487 5.599 5.429 5.582 65,237 +0.13(+2.45%)
Dec 08, 2011 5.650 5.698 5.429 5.448 50,957 -0.23(-4.06%)
Dec 07, 2011 5.754 5.754 5.678 5.678 56,506 -0.13(-2.22%)
Dec 06, 2011 5.677 5.810 5.627 5.808 29,103 +0.10(+1.77%)
Dec 05, 2011 5.728 5.728 5.650 5.706 73,182 +0.04(+0.76%)
Dec 02, 2011 5.793 5.793 5.618 5.663 28,355 -0.08(-1.31%)
Dec 01, 2011 5.756 5.867 5.739 5.739 58,345 +0.06(+0.99%)
Nov 30, 2011 5.495 5.935 5.446 5.683 628,860 +0.34(+6.45%)
Nov 29, 2011 5.388 5.474 5.330 5.338 81,458 -0.06(-1.04%)
Nov 28, 2011 5.461 5.531 5.321 5.394 117,936 +0.09(+1.62%)
Nov 25, 2011 5.375 5.420 5.308 5.308 27,157 -0.06(-1.20%)
Nov 23, 2011 5.508 5.508 5.373 5.373 105,314 -0.17(-3.11%)
Nov 22, 2011 5.592 5.642 5.545 5.545 71,246 -0.03(-0.46%)
Nov 21, 2011 5.592 5.635 5.571 5.571 76,545 -0.03(-0.54%)
Nov 18, 2011 5.638 5.689 5.601 5.601 87,848 -0.04(-0.73%)
Nov 17, 2011 5.646 5.704 5.614 5.642 67,433 -0.01(-0.23%)
Nov 16, 2011 5.790 5.790 5.594 5.655 94,252 -0.19(-3.24%)
Nov 15, 2011 5.704 5.844 5.704 5.844 19,044 +0.16(+2.84%)
Nov 14, 2011 5.793 5.793 5.642 5.683 51,477 -0.12(-2.08%)
Nov 11, 2011 5.676 5.803 5.666 5.803 28,792 +0.12(+2.20%)
Nov 10, 2011 5.734 5.769 5.612 5.678 236,299 +0.01(+0.19%)
Nov 09, 2011 5.943 5.943 5.594 5.668 431,300 -0.28(-4.67%)
Nov 08, 2011 5.943 5.954 5.846 5.945 166,260 +0.00(+0.06%)
Nov 07, 2011 5.989 6.041 5.875 5.942 188,699 -0.04(-0.65%)
Nov 04, 2011 6.095 6.095 5.867 5.981 478,274 -0.16(-2.56%)
Nov 03, 2011 6.140 6.177 5.989 6.138 46,917 +0.06(+0.99%)
Nov 02, 2011 6.061 6.200 5.951 6.078 202,280 +0.08(+1.36%)
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.