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 28, 2011 7.114 7.372 7.114 7.372 67,449 +0.28(+3.94%)
Feb 25, 2011 6.839 7.092 6.813 7.092 56,968 +0.26(+3.84%)
Feb 24, 2011 6.817 6.920 6.787 6.830 48,095 -0.03(-0.44%)
Feb 23, 2011 6.895 6.957 6.841 6.860 36,507 -0.02(-0.34%)
Feb 22, 2011 6.796 6.955 6.796 6.884 92,411 +0.05(+0.79%)
Feb 18, 2011 6.714 6.847 6.714 6.830 38,181 +0.13(+1.93%)
Feb 17, 2011 6.557 6.707 6.557 6.701 29,583 +0.17(+2.60%)
Feb 16, 2011 6.452 6.533 6.419 6.531 33,192 +0.09(+1.37%)
Feb 15, 2011 6.441 6.495 6.441 6.443 45,096 -0.03(-0.47%)
Feb 14, 2011 6.339 6.518 6.339 6.473 26,007 -0.02(-0.33%)
Feb 11, 2011 6.361 6.495 6.322 6.495 28,565 +0.14(+2.23%)
Feb 10, 2011 6.344 6.368 6.333 6.353 25,347 -0.09(-1.37%)
Feb 09, 2011 6.458 6.458 6.419 6.441 13,178 -0.03(-0.43%)
Feb 08, 2011 6.413 6.469 6.408 6.469 21,297 +0.04(+0.68%)
Feb 07, 2011 6.298 6.425 6.298 6.425 55,475 +0.12(+1.94%)
Feb 04, 2011 6.292 6.326 6.240 6.303 45,430 -0.01(-0.17%)
Feb 03, 2011 6.279 6.313 6.268 6.313 20,011 +0.00(+0.03%)
Feb 02, 2011 6.320 6.320 6.253 6.311 25,610 -0.00(-0.03%)
Feb 01, 2011 6.223 6.343 6.203 6.313 53,145 +0.11(+1.77%)
Jan 31, 2011 6.201 6.257 6.167 6.204 31,051 +0.02(+0.31%)
Jan 28, 2011 6.277 6.279 6.184 6.184 78,337 -0.09(-1.44%)
Jan 27, 2011 6.277 6.277 6.171 6.275 31,851 -0.04(-0.61%)
Jan 26, 2011 6.262 6.313 6.262 6.313 11,737 +0.09(+1.45%)
Jan 25, 2011 6.227 6.322 6.204 6.223 51,295 -0.03(-0.41%)
Jan 24, 2011 6.241 6.249 6.204 6.249 51,969 +0.02(+0.38%)
Jan 21, 2011 6.236 6.266 6.214 6.225 76,584 +0.01(+0.17%)
Jan 20, 2011 6.434 6.434 6.204 6.214 40,064 -0.24(-3.67%)
Jan 19, 2011 6.395 6.515 6.395 6.451 103,329 +0.11(+1.76%)
Jan 18, 2011 6.204 6.397 6.204 6.339 87,973 +0.06(+0.99%)
Jan 14, 2011 6.137 6.287 6.137 6.277 73,859 +0.11(+1.78%)
Jan 13, 2011 6.171 6.171 6.128 6.167 14,304 -0.03(-0.55%)
Jan 12, 2011 6.131 6.201 6.131 6.201 26,089 +0.07(+1.19%)
Jan 11, 2011 6.107 6.128 6.070 6.128 64,437 +0.04(+0.67%)
Jan 10, 2011 6.169 6.169 6.075 6.088 26,052 -0.09(-1.39%)
Jan 07, 2011 6.292 6.292 6.150 6.174 20,220 -0.08(-1.34%)
Jan 06, 2011 6.356 6.356 6.227 6.257 73,552 -0.08(-1.32%)
Jan 05, 2011 6.333 6.341 6.250 6.341 12,175 +0.08(+1.34%)
Jan 04, 2011 6.395 6.395 6.223 6.257 58,219 -0.14(-2.15%)
Jan 03, 2011 6.251 6.397 6.251 6.395 39,166 +0.18(+2.91%)
Dec 31, 2010 6.189 6.257 6.189 6.214 20,192 -0.01(-0.10%)
Dec 30, 2010 6.251 6.294 6.221 6.221 25,163 -0.02(-0.28%)
Dec 29, 2010 6.199 6.268 6.171 6.238 28,926 +0.03(+0.55%)
Dec 28, 2010 6.266 6.279 6.204 6.204 32,558 -0.07(-1.16%)
Dec 27, 2010 6.214 6.277 6.211 6.277 83,681 +0.05(+0.83%)
Dec 23, 2010 6.146 6.225 6.146 6.225 19,778 +0.07(+1.19%)
Dec 22, 2010 6.193 6.193 6.099 6.152 57,959 -0.06(-0.97%)
Dec 21, 2010 6.214 6.214 6.161 6.212 51,950 +0.04(+0.66%)
Dec 20, 2010 6.223 6.223 6.131 6.171 65,372 -0.06(-0.93%)
Dec 17, 2010 6.199 6.229 6.128 6.229 94,633 +0.01(+0.10%)
Dec 16, 2010 6.199 6.223 6.186 6.223 36,990 +0.01(+0.21%)
Dec 15, 2010 6.103 6.225 6.103 6.210 103,185 +0.08(+1.33%)
Dec 14, 2010 5.999 6.156 5.967 6.128 68,306 +0.13(+2.15%)
Dec 13, 2010 6.107 6.107 5.958 5.999 46,751 -0.11(-1.86%)
Dec 10, 2010 5.993 6.118 5.956 6.113 47,449 +0.08(+1.39%)
Dec 09, 2010 5.980 6.051 5.913 6.029 39,668 +0.07(+1.23%)
Dec 08, 2010 5.922 5.958 5.903 5.956 22,503 -0.02(-0.36%)
Dec 07, 2010 5.915 5.978 5.903 5.978 32,037 +0.06(+1.09%)
Dec 06, 2010 5.913 5.924 5.871 5.913 39,891 -0.02(-0.36%)
Dec 03, 2010 5.918 5.956 5.808 5.935 75,249 -0.02(-0.36%)
Dec 02, 2010 5.939 5.976 5.903 5.956 20,113 +0.00(+0.04%)
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.