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 )

16.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2009 7.336 7.434 7.208 7.298 22,405 -0.01(-0.09%)
Apr 29, 2009 7.432 7.543 7.153 7.304 131,119 -0.06(-0.77%)
Apr 28, 2009 7.241 7.520 7.172 7.361 115,373 +0.05(+0.69%)
Apr 27, 2009 7.445 7.782 7.258 7.310 109,090 -0.38(-4.94%)
Apr 24, 2009 7.474 7.726 7.206 7.690 70,796 +0.29(+3.85%)
Apr 23, 2009 7.686 7.886 7.101 7.405 88,906 -0.28(-3.66%)
Apr 22, 2009 7.973 7.982 7.621 7.686 51,089 -0.31(-3.91%)
Apr 21, 2009 7.269 8.011 7.099 7.999 111,784 +0.71(+9.73%)
Apr 20, 2009 7.642 7.642 7.101 7.290 52,118 -0.65(-8.14%)
Apr 17, 2009 7.931 7.940 7.625 7.936 67,206 +0.13(+1.61%)
Apr 16, 2009 7.701 7.845 7.501 7.810 60,542 +0.20(+2.56%)
Apr 15, 2009 7.342 7.636 7.342 7.615 22,925 +0.22(+2.98%)
Apr 14, 2009 7.499 7.761 7.323 7.394 75,010 -0.27(-3.56%)
Apr 13, 2009 7.424 7.887 7.310 7.667 94,632 +0.09(+1.13%)
Apr 09, 2009 6.797 7.667 6.759 7.581 112,618 +0.98(+14.91%)
Apr 08, 2009 6.125 6.597 6.104 6.597 61,953 +0.51(+8.34%)
Apr 07, 2009 6.450 6.545 5.991 6.090 57,596 -0.48(-7.31%)
Apr 06, 2009 6.985 6.985 6.450 6.570 77,117 -0.59(-8.23%)
Apr 03, 2009 7.055 7.237 7.006 7.159 34,799 +0.06(+0.83%)
Apr 02, 2009 6.578 7.269 6.573 7.101 118,567 +0.52(+7.94%)
Apr 01, 2009 6.018 6.650 6.018 6.578 79,558 +0.35(+5.59%)
Mar 31, 2009 6.150 6.436 6.052 6.230 89,574 +0.21(+3.48%)
Mar 30, 2009 5.974 6.129 5.859 6.020 77,623 -1.10(-15.41%)
Mar 26, 2009 6.826 7.117 6.778 7.117 117,309 +0.42(+6.23%)
Mar 25, 2009 6.593 6.849 6.311 6.700 83,477 +0.22(+3.40%)
Mar 24, 2009 6.925 7.266 6.480 6.480 117,585 -0.80(-10.98%)
Mar 23, 2009 6.799 7.279 6.692 7.279 120,403 +0.96(+15.28%)
Mar 20, 2009 6.696 6.776 6.314 6.314 83,305 -0.35(-5.20%)
Mar 19, 2009 7.025 7.168 6.547 6.660 36,230 -0.26(-3.76%)
Mar 18, 2009 6.583 6.922 6.461 6.920 133,860 +0.42(+6.49%)
Mar 17, 2009 5.777 6.499 5.777 6.499 56,395 +0.62(+10.52%)
Mar 16, 2009 6.148 6.301 5.840 5.880 61,300 -0.20(-3.31%)
Mar 13, 2009 6.003 6.199 5.884 6.081 0 +0.10(+1.72%)
Mar 12, 2009 5.167 5.978 5.167 5.978 84,559 +0.67(+12.56%)
Mar 11, 2009 5.297 5.420 5.223 5.311 37,178 -0.02(-0.39%)
Mar 10, 2009 4.781 5.337 4.602 5.332 101,763 +0.74(+16.18%)
Mar 09, 2009 4.776 4.967 4.523 4.590 108,852 -0.25(-5.12%)
Mar 06, 2009 4.682 4.875 4.669 4.837 0 +0.12(+2.63%)
Mar 05, 2009 4.770 4.814 4.714 4.714 50,717 -0.21(-4.26%)
Mar 04, 2009 4.848 4.993 4.676 4.923 60,475 +0.19(+3.94%)
Mar 02, 2009 4.772 4.904 4.653 4.737 111,545 -0.00(-0.09%)
Feb 27, 2009 5.011 5.244 4.628 4.741 0 -0.38(-7.41%)
Feb 26, 2009 5.362 5.506 5.120 5.120 50,869 -0.18(-3.40%)
Feb 25, 2009 5.714 5.714 5.301 5.301 77,070 -0.58(-9.88%)
Feb 24, 2009 5.244 5.913 5.146 5.882 102,874 +0.66(+12.61%)
Feb 23, 2009 5.519 5.519 5.223 5.223 148,562 -0.29(-5.32%)
Feb 20, 2009 5.643 5.775 5.517 5.517 51,561 -0.19(-3.31%)
Feb 19, 2009 5.999 6.104 5.706 5.706 12,871 -0.17(-2.86%)
Feb 18, 2009 5.976 6.109 5.874 5.874 35,424 +0.00(+0.00%)
Feb 17, 2009 6.293 6.293 5.874 5.874 36,230 -0.50(-7.89%)
Feb 13, 2009 6.257 6.421 6.230 6.377 47,671 +0.10(+1.60%)
Feb 12, 2009 5.888 6.320 5.876 6.276 56,490 +0.26(+4.40%)
Feb 11, 2009 6.167 6.167 5.855 6.012 95,537 -0.07(-1.17%)
Feb 10, 2009 6.757 6.862 6.083 6.083 54,921 -0.70(-10.36%)
Feb 09, 2009 6.818 7.006 6.575 6.786 49,578 -0.05(-0.77%)
Feb 06, 2009 6.471 6.849 6.471 6.839 34,971 +0.37(+5.67%)
Feb 05, 2009 6.362 6.703 6.325 6.471 27,453 +0.04(+0.55%)
Feb 04, 2009 6.776 6.870 6.281 6.436 31,911 -0.34(-5.04%)
Feb 03, 2009 6.713 6.916 6.648 6.778 59,674 +0.16(+2.38%)
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.