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 (%)
Feb 26, 2010 6.789 6.876 6.766 6.835 26,069 +0.05(+0.76%)
Feb 25, 2010 6.768 6.876 6.669 6.783 11,738 -0.09(-1.35%)
Feb 24, 2010 6.858 6.940 6.800 6.876 29,191 +0.05(+0.79%)
Feb 23, 2010 6.923 7.026 6.736 6.822 35,650 -0.09(-1.34%)
Feb 22, 2010 6.908 6.944 6.888 6.914 14,637 -0.00(-0.03%)
Feb 19, 2010 6.983 7.015 6.886 6.916 30,502 +0.02(+0.22%)
Feb 18, 2010 6.833 6.908 6.833 6.901 22,430 +0.04(+0.53%)
Feb 17, 2010 6.805 6.865 6.734 6.865 15,515 +0.11(+1.62%)
Feb 16, 2010 6.766 6.770 6.682 6.755 18,945 +0.04(+0.64%)
Feb 12, 2010 6.701 6.712 6.712 6.712 53,903 -0.07(-0.98%)
Feb 11, 2010 6.592 6.781 6.546 6.779 27,490 +0.18(+2.71%)
Feb 10, 2010 6.598 6.604 6.500 6.600 28,931 -0.01(-0.13%)
Feb 09, 2010 6.592 6.699 6.527 6.609 26,673 +0.12(+1.86%)
Feb 08, 2010 6.736 6.753 6.488 6.488 21,687 -0.26(-3.85%)
Feb 05, 2010 6.774 6.821 6.675 6.748 25,467 +0.02(+0.32%)
Feb 04, 2010 6.821 6.884 6.494 6.726 54,303 -0.16(-2.31%)
Feb 03, 2010 6.935 6.980 6.886 6.886 34,692 -0.08(-1.08%)
Feb 02, 2010 7.084 7.084 6.853 6.961 71,484 -0.15(-2.09%)
Feb 01, 2010 7.155 7.155 7.058 7.110 16,465 -0.01(-0.12%)
Jan 29, 2010 7.129 7.165 7.101 7.118 26,587 +0.06(+0.85%)
Jan 28, 2010 7.241 7.241 7.004 7.058 57,036 -0.12(-1.68%)
Jan 27, 2010 7.000 7.198 6.993 7.178 34,905 +0.16(+2.33%)
Jan 26, 2010 7.168 7.208 6.993 7.015 50,190 -0.17(-2.34%)
Jan 25, 2010 7.232 7.273 7.165 7.183 25,434 +0.07(+1.00%)
Jan 22, 2010 7.230 7.288 7.103 7.112 37,001 -0.10(-1.34%)
Jan 21, 2010 7.512 7.574 7.208 7.208 52,830 -0.31(-4.09%)
Jan 20, 2010 7.671 7.699 7.499 7.516 36,248 -0.20(-2.54%)
Jan 19, 2010 7.753 7.788 7.620 7.712 32,442 -0.05(-0.67%)
Jan 15, 2010 7.861 7.764 7.764 7.764 54,373 -0.11(-1.42%)
Jan 14, 2010 7.680 7.919 7.680 7.876 21,377 +0.18(+2.35%)
Jan 13, 2010 7.792 7.792 7.675 7.695 19,504 -0.01(-0.17%)
Jan 12, 2010 7.665 7.740 7.645 7.708 27,586 -0.03(-0.33%)
Jan 11, 2010 7.716 7.746 7.652 7.734 19,588 +0.06(+0.76%)
Jan 08, 2010 7.682 7.746 7.652 7.675 9,759 +0.02(+0.31%)
Jan 07, 2010 7.544 7.686 7.473 7.652 30,732 +0.12(+1.60%)
Jan 06, 2010 7.602 7.667 7.497 7.531 32,289 -0.11(-1.41%)
Jan 05, 2010 7.746 7.746 7.624 7.639 30,978 -0.10(-1.31%)
Jan 04, 2010 7.594 7.740 7.553 7.740 25,485 +0.22(+2.95%)
Dec 31, 2009 7.630 7.518 7.518 7.518 46,008 -0.09(-1.24%)
Dec 30, 2009 7.589 7.623 7.510 7.613 31,480 -0.00(-0.06%)
Dec 29, 2009 7.736 7.736 7.592 7.617 35,152 -0.08(-0.98%)
Dec 28, 2009 7.731 7.740 7.682 7.693 30,537 -0.02(-0.25%)
Dec 24, 2009 7.697 7.712 7.667 7.712 11,752 +0.08(+1.04%)
Dec 23, 2009 7.725 7.725 7.609 7.632 34,334 -0.03(-0.39%)
Dec 22, 2009 7.723 7.746 7.660 7.663 35,858 -0.06(-0.81%)
Dec 21, 2009 7.639 7.748 7.596 7.725 66,846 -0.02(-0.28%)
Dec 18, 2009 6.985 7.746 6.985 7.746 137,847 +0.31(+4.17%)
Dec 17, 2009 7.402 7.493 7.402 7.437 18,589 -0.11(-1.51%)
Dec 16, 2009 7.432 7.624 7.273 7.551 177,507 +0.22(+2.99%)
Dec 15, 2009 7.331 7.660 7.327 7.331 64,434 -0.03(-0.44%)
Dec 14, 2009 7.449 7.484 7.254 7.363 22,227 -0.04(-0.55%)
Dec 11, 2009 7.609 7.637 7.381 7.404 30,602 -0.17(-2.24%)
Dec 10, 2009 7.714 7.714 7.460 7.574 21,084 -0.13(-1.73%)
Dec 09, 2009 7.521 7.723 7.388 7.708 31,136 +0.22(+2.93%)
Dec 08, 2009 7.271 7.488 7.271 7.488 60,665 +0.16(+2.23%)
Dec 07, 2009 7.553 7.594 7.325 7.325 28,009 -0.25(-3.24%)
Dec 04, 2009 7.488 7.639 7.219 7.570 139,976 +0.23(+3.14%)
Dec 03, 2009 7.529 7.680 7.252 7.340 222,925 -0.13(-1.70%)
Dec 02, 2009 7.372 7.751 7.286 7.467 182,615 -0.02(-0.29%)
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.