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 (%)
Oct 31, 2011 6.495 6.495 6.388 6.441 30,311 -0.11(-1.74%)
Oct 28, 2011 6.474 6.581 6.461 6.555 44,818 +0.02(+0.26%)
Oct 27, 2011 6.134 6.538 6.065 6.538 99,335 +0.51(+8.49%)
Oct 26, 2011 5.856 6.026 5.821 6.026 26,800 +0.15(+2.64%)
Oct 25, 2011 6.024 6.024 5.828 5.871 34,402 -0.24(-3.94%)
Oct 24, 2011 5.856 6.112 5.856 6.112 38,913 +0.29(+4.91%)
Oct 21, 2011 5.865 5.865 5.757 5.826 30,083 +0.08(+1.31%)
Oct 20, 2011 5.850 5.850 5.728 5.751 17,324 -0.05(-0.93%)
Oct 19, 2011 5.932 5.932 5.805 5.805 22,113 -0.11(-1.82%)
Oct 18, 2011 5.822 5.940 5.822 5.912 38,369 +0.11(+1.81%)
Oct 17, 2011 5.893 5.893 5.807 5.807 50,667 -0.12(-2.10%)
Oct 14, 2011 5.957 5.957 5.852 5.932 41,614 -0.01(-0.11%)
Oct 13, 2011 5.858 5.964 5.839 5.938 54,968 +0.03(+0.47%)
Oct 12, 2011 5.910 5.938 5.841 5.910 66,615 +0.03(+0.55%)
Oct 11, 2011 5.775 5.878 5.775 5.878 58,962 +0.03(+0.51%)
Oct 10, 2011 5.732 5.848 5.622 5.848 89,399 +0.18(+3.19%)
Oct 07, 2011 5.927 5.927 5.615 5.667 59,385 -0.28(-4.74%)
Oct 06, 2011 5.949 5.949 5.895 5.949 32,766 -0.03(-0.58%)
Oct 05, 2011 6.067 6.067 5.949 5.983 37,918 -0.15(-2.49%)
Oct 04, 2011 5.639 6.269 5.596 6.136 101,302 +0.51(+9.10%)
Oct 03, 2011 5.671 5.701 5.624 5.624 79,183 -0.02(-0.42%)
Sep 30, 2011 5.699 5.699 5.594 5.648 79,462 -0.08(-1.39%)
Sep 29, 2011 5.744 5.744 5.637 5.727 44,557 +0.03(+0.53%)
Sep 28, 2011 5.738 5.803 5.697 5.697 46,282 -0.09(-1.60%)
Sep 27, 2011 5.783 5.815 5.733 5.790 88,371 +0.09(+1.58%)
Sep 26, 2011 5.699 5.699 5.603 5.699 16,334 +0.06(+0.99%)
Sep 23, 2011 5.590 5.727 5.590 5.643 180,411 +0.05(+0.92%)
Sep 22, 2011 5.779 5.828 5.592 5.592 61,412 -0.15(-2.59%)
Sep 21, 2011 5.749 5.871 5.740 5.740 135,119 -0.02(-0.41%)
Sep 20, 2011 5.805 5.861 5.762 5.764 30,539 -0.05(-0.92%)
Sep 19, 2011 5.803 5.910 5.803 5.818 36,472 -0.03(-0.44%)
Sep 16, 2011 5.893 5.919 5.839 5.843 191,719 -0.02(-0.29%)
Sep 15, 2011 5.861 5.863 5.833 5.861 17,724 +0.01(+0.18%)
Sep 14, 2011 5.837 5.850 5.815 5.850 30,385 +0.02(+0.33%)
Sep 13, 2011 5.848 5.850 5.798 5.831 19,124 +0.03(+0.44%)
Sep 12, 2011 5.579 5.828 5.579 5.805 93,700 +0.02(+0.30%)
Sep 09, 2011 5.757 5.818 5.757 5.788 56,265 -0.00(-0.07%)
Sep 08, 2011 5.807 5.815 5.785 5.792 33,612 -0.04(-0.74%)
Sep 07, 2011 5.904 5.904 5.757 5.835 63,151 +0.02(+0.33%)
Sep 06, 2011 5.785 5.845 5.785 5.815 63,109 +0.03(+0.52%)
Sep 02, 2011 5.807 5.867 5.781 5.785 61,198 -0.11(-1.82%)
Sep 01, 2011 6.022 6.022 5.871 5.893 44,669 -0.14(-2.35%)
Aug 31, 2011 6.074 6.125 6.020 6.035 28,632 -0.04(-0.64%)
Aug 30, 2011 6.022 6.074 5.988 6.074 14,999 -0.00(-0.04%)
Aug 29, 2011 5.970 6.076 5.936 6.076 20,528 +0.16(+2.69%)
Aug 26, 2011 5.869 5.923 5.869 5.917 10,754 +0.00(+0.07%)
Aug 25, 2011 6.013 6.102 5.912 5.912 25,201 -0.10(-1.68%)
Aug 24, 2011 5.925 6.013 5.878 6.013 17,301 +0.07(+1.12%)
Aug 23, 2011 5.818 5.947 5.747 5.947 77,798 +0.11(+1.84%)
Aug 22, 2011 5.775 5.861 5.775 5.839 42,088 +0.10(+1.69%)
Aug 19, 2011 5.740 5.822 5.734 5.742 81,466 -0.01(-0.22%)
Aug 18, 2011 5.818 5.839 5.701 5.755 109,360 -0.15(-2.51%)
Aug 17, 2011 5.807 5.914 5.807 5.904 12,261 +0.04(+0.70%)
Aug 16, 2011 5.889 5.914 5.807 5.863 49,077 -0.13(-2.22%)
Aug 15, 2011 5.914 6.020 5.807 5.996 18,519 +0.13(+2.16%)
Aug 12, 2011 5.998 5.998 5.869 5.869 11,828 -0.13(-2.15%)
Aug 11, 2011 5.807 6.011 5.783 5.998 54,015 +0.22(+3.83%)
Aug 10, 2011 5.831 5.906 5.777 5.777 38,327 -0.18(-3.10%)
Aug 09, 2011 5.893 6.093 5.594 5.962 131,878 +0.04(+0.73%)
Aug 08, 2011 5.893 6.022 5.893 5.919 161,450 -0.05(-0.76%)
Aug 05, 2011 5.940 6.071 5.889 5.964 171,884 +0.06(+1.06%)
Aug 04, 2011 6.005 6.015 5.901 5.901 96,215 -0.17(-2.76%)
Aug 03, 2011 6.177 6.177 6.033 6.069 63,342 -0.11(-1.74%)
Aug 02, 2011 6.168 6.218 6.140 6.177 63,058 -0.04(-0.62%)
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.