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 )

19.19 -0.25 (-1.29%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 6.299 6.591 6.198 6.381 87,461 +0.21(+3.48%)
Mar 30, 2009 6.119 6.278 6.000 6.166 75,792 -1.12(-15.41%)
Mar 26, 2009 6.991 7.289 6.941 7.289 114,542 +0.43(+6.23%)
Mar 25, 2009 6.752 7.014 6.463 6.862 81,508 +0.23(+3.40%)
Mar 24, 2009 7.092 7.442 6.636 6.636 114,812 -0.82(-10.98%)
Mar 23, 2009 6.963 7.455 6.853 7.455 117,563 +0.99(+15.28%)
Mar 20, 2009 6.858 6.939 6.467 6.467 81,340 -0.35(-5.20%)
Mar 19, 2009 7.195 7.341 6.705 6.821 35,375 -0.27(-3.76%)
Mar 18, 2009 6.742 7.090 6.617 7.087 130,703 +0.43(+6.49%)
Mar 17, 2009 5.917 6.656 5.917 6.656 55,065 +0.63(+10.52%)
Mar 16, 2009 6.297 6.454 5.981 6.022 59,854 -0.21(-3.31%)
Mar 13, 2009 6.148 6.348 6.026 6.228 0 +0.11(+1.72%)
Mar 12, 2009 5.291 6.123 5.291 6.123 82,565 +0.68(+12.56%)
Mar 11, 2009 5.425 5.551 5.349 5.440 36,301 -0.02(-0.39%)
Mar 10, 2009 4.896 5.465 4.714 5.461 99,363 +0.76(+16.18%)
Mar 09, 2009 4.892 5.087 4.632 4.701 106,285 -0.25(-5.12%)
Mar 06, 2009 4.795 4.993 4.782 4.954 0 +0.13(+2.63%)
Mar 05, 2009 4.885 4.931 4.827 4.827 49,521 -0.21(-4.26%)
Mar 04, 2009 4.965 5.113 4.789 5.042 59,049 +0.19(+3.94%)
Mar 02, 2009 4.888 5.023 4.765 4.851 108,915 -0.00(-0.09%)
Feb 27, 2009 5.132 5.371 4.739 4.855 0 -0.39(-7.41%)
Feb 26, 2009 5.491 5.639 5.244 5.244 49,670 -0.18(-3.40%)
Feb 25, 2009 5.852 5.852 5.429 5.429 75,252 -0.60(-9.88%)
Feb 24, 2009 5.371 6.056 5.270 6.024 100,448 +0.67(+12.61%)
Feb 23, 2009 5.652 5.652 5.349 5.349 145,059 -0.30(-5.32%)
Feb 20, 2009 5.779 5.914 5.650 5.650 50,345 -0.19(-3.31%)
Feb 19, 2009 6.144 6.252 5.844 5.844 12,567 -0.17(-2.86%)
Feb 18, 2009 6.121 6.256 6.015 6.015 34,589 +0.00(+0.00%)
Feb 17, 2009 6.445 6.445 6.015 6.015 35,375 -0.52(-7.89%)
Feb 13, 2009 6.409 6.576 6.381 6.531 46,546 +0.10(+1.60%)
Feb 12, 2009 6.030 6.473 6.018 6.428 55,158 +0.27(+4.40%)
Feb 11, 2009 6.316 6.316 5.996 6.157 93,284 -0.07(-1.17%)
Feb 10, 2009 6.920 7.027 6.230 6.230 53,626 -0.72(-10.36%)
Feb 09, 2009 6.982 7.176 6.734 6.950 48,408 -0.05(-0.77%)
Feb 06, 2009 6.628 7.014 6.628 7.004 34,146 +0.38(+5.67%)
Feb 05, 2009 6.516 6.865 6.477 6.628 26,806 +0.04(+0.64%)
Feb 04, 2009 6.933 7.030 6.427 6.585 31,186 -0.35(-5.04%)
Feb 03, 2009 6.869 7.077 6.802 6.935 58,319 +0.16(+2.38%)
Feb 02, 2009 6.311 6.824 6.302 6.774 49,653 +0.54(+8.64%)
Jan 30, 2009 6.557 6.557 6.235 6.235 0 -0.21(-3.33%)
Jan 29, 2009 6.997 7.088 6.450 6.450 55,770 -0.65(-9.19%)
Jan 28, 2009 7.227 7.227 7.008 7.103 19,636 +0.02(+0.33%)
Jan 27, 2009 6.259 7.313 6.259 7.079 81,948 +0.82(+13.10%)
Jan 26, 2009 6.150 6.340 6.087 6.259 27,021 +0.20(+3.37%)
Jan 23, 2009 5.795 6.300 5.795 6.055 29,192 +0.11(+1.84%)
Jan 22, 2009 5.903 6.229 5.903 5.946 39,422 -0.06(-1.07%)
Jan 21, 2009 5.984 6.141 5.802 6.010 84,073 +0.13(+2.19%)
Jan 20, 2009 6.508 6.508 5.881 5.881 72,989 -0.78(-11.73%)
Jan 16, 2009 6.753 6.753 6.225 6.663 38,705 -0.08(-1.15%)
Jan 15, 2009 6.521 6.757 6.225 6.740 46,588 +0.23(+3.60%)
Jan 14, 2009 6.869 6.933 6.476 6.506 45,423 -0.51(-7.25%)
Jan 13, 2009 6.869 7.150 6.869 7.015 33,566 +0.11(+1.65%)
Jan 12, 2009 7.341 7.341 6.890 6.901 71,126 -0.47(-6.40%)
Jan 09, 2009 7.978 7.978 7.345 7.373 76,418 -0.59(-7.41%)
Jan 08, 2009 7.727 8.223 7.650 7.963 86,705 +0.21(+2.74%)
Jan 07, 2009 8.075 8.118 7.727 7.751 92,072 -0.51(-6.13%)
Jan 06, 2009 8.245 8.333 7.738 8.257 97,825 +0.08(+0.94%)
Jan 05, 2009 8.238 8.384 8.069 8.180 17,004 -0.03(-0.34%)
Jan 02, 2009 8.210 8.579 7.888 8.208 0 +0.01(+0.13%)
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.