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: 4:10 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 (%)
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%)
Nov 01, 2011 6.256 6.256 5.996 5.996 88,687 -0.45(-7.01%)
Oct 31, 2011 6.502 6.502 6.394 6.448 30,279 -0.11(-1.74%)
Oct 28, 2011 6.480 6.588 6.467 6.562 44,771 +0.02(+0.26%)
Oct 27, 2011 6.140 6.545 6.071 6.545 99,231 +0.51(+8.49%)
Oct 26, 2011 5.862 6.033 5.827 6.033 26,772 +0.16(+2.64%)
Oct 25, 2011 6.030 6.030 5.834 5.878 34,366 -0.24(-3.94%)
Oct 24, 2011 5.862 6.119 5.862 6.119 38,872 +0.29(+4.91%)
Oct 21, 2011 5.871 5.871 5.763 5.832 30,051 +0.08(+1.31%)
Oct 20, 2011 5.856 5.856 5.734 5.757 17,306 -0.05(-0.93%)
Oct 19, 2011 5.938 5.938 5.811 5.811 22,090 -0.11(-1.82%)
Oct 18, 2011 5.828 5.946 5.828 5.918 38,328 +0.11(+1.81%)
Oct 17, 2011 5.899 5.899 5.813 5.813 50,614 -0.12(-2.10%)
Oct 14, 2011 5.964 5.964 5.858 5.938 41,570 -0.01(-0.11%)
Oct 13, 2011 5.865 5.970 5.845 5.944 54,910 +0.03(+0.47%)
Oct 12, 2011 5.916 5.944 5.847 5.916 66,546 +0.03(+0.55%)
Oct 11, 2011 5.781 5.884 5.781 5.884 58,900 +0.03(+0.51%)
Oct 10, 2011 5.738 5.854 5.628 5.854 89,305 +0.18(+3.19%)
Oct 07, 2011 5.934 5.934 5.621 5.673 59,323 -0.28(-4.74%)
Oct 06, 2011 5.955 5.955 5.901 5.955 32,731 -0.03(-0.58%)
Oct 05, 2011 6.073 6.073 5.955 5.989 37,878 -0.15(-2.49%)
Oct 04, 2011 5.645 6.276 5.602 6.142 101,196 +0.51(+9.10%)
Oct 03, 2011 5.676 5.707 5.630 5.630 79,100 -0.02(-0.42%)
Sep 30, 2011 5.705 5.705 5.600 5.654 79,379 -0.08(-1.39%)
Sep 29, 2011 5.751 5.751 5.643 5.733 44,511 +0.03(+0.53%)
Sep 28, 2011 5.744 5.809 5.703 5.703 46,234 -0.09(-1.60%)
Sep 27, 2011 5.789 5.822 5.739 5.796 88,279 +0.09(+1.58%)
Sep 26, 2011 5.705 5.705 5.608 5.705 16,317 +0.06(+0.99%)
Sep 23, 2011 5.596 5.733 5.596 5.649 180,222 +0.05(+0.92%)
Sep 22, 2011 5.785 5.834 5.598 5.598 61,348 -0.15(-2.59%)
Sep 21, 2011 5.755 5.878 5.746 5.746 134,977 -0.02(-0.41%)
Sep 20, 2011 5.811 5.867 5.768 5.770 30,507 -0.05(-0.92%)
Sep 19, 2011 5.809 5.916 5.809 5.824 36,433 -0.03(-0.44%)
Sep 16, 2011 5.899 5.925 5.845 5.850 191,518 -0.02(-0.29%)
Sep 15, 2011 5.867 5.869 5.839 5.867 17,705 +0.01(+0.18%)
Sep 14, 2011 5.843 5.856 5.822 5.856 30,353 +0.02(+0.33%)
Sep 13, 2011 5.854 5.856 5.804 5.837 19,104 +0.03(+0.44%)
Sep 12, 2011 5.585 5.834 5.585 5.811 93,601 +0.02(+0.30%)
Sep 09, 2011 5.763 5.824 5.763 5.794 56,206 -0.00(-0.07%)
Sep 08, 2011 5.813 5.822 5.791 5.798 33,577 -0.04(-0.74%)
Sep 07, 2011 5.910 5.910 5.763 5.841 63,085 +0.02(+0.33%)
Sep 06, 2011 5.791 5.851 5.791 5.822 63,043 +0.03(+0.52%)
Sep 02, 2011 5.813 5.873 5.787 5.791 61,134 -0.11(-1.82%)
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.