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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2012 6.361 6.372 6.324 6.324 20,073 -0.07(-1.08%)
Apr 27, 2012 6.354 6.395 6.314 6.393 25,242 +0.04(+0.58%)
Apr 26, 2012 6.333 6.408 6.230 6.357 56,570 +0.01(+0.17%)
Apr 25, 2012 6.339 6.346 6.298 6.346 41,690 +0.05(+0.72%)
Apr 24, 2012 6.184 6.333 6.184 6.301 26,786 +0.12(+1.88%)
Apr 23, 2012 6.298 6.298 6.159 6.184 43,405 -0.22(-3.36%)
Apr 20, 2012 6.464 6.466 6.357 6.400 42,633 +0.25(+3.98%)
Apr 19, 2012 6.285 6.305 6.094 6.154 82,287 -0.15(-2.42%)
Apr 18, 2012 6.425 6.425 6.273 6.307 17,976 -0.17(-2.66%)
Apr 17, 2012 6.337 6.503 6.337 6.479 13,151 +0.17(+2.66%)
Apr 16, 2012 6.230 6.316 6.230 6.311 10,204 +0.12(+1.87%)
Apr 13, 2012 6.253 6.264 6.195 6.195 8,911 -0.11(-1.81%)
Apr 12, 2012 6.217 6.309 6.217 6.309 12,723 +0.09(+1.38%)
Apr 11, 2012 6.176 6.223 6.150 6.223 23,006 +0.11(+1.79%)
Apr 10, 2012 6.120 6.191 6.081 6.113 45,985 -0.04(-0.70%)
Apr 09, 2012 6.131 6.238 6.098 6.156 46,850 -0.03(-0.56%)
Apr 05, 2012 6.238 6.238 6.150 6.191 10,985 -0.05(-0.79%)
Apr 04, 2012 6.348 6.363 6.238 6.240 28,673 -0.14(-2.13%)
Apr 03, 2012 6.453 6.453 6.354 6.376 15,675 -0.08(-1.20%)
Apr 02, 2012 6.412 6.466 6.387 6.453 20,296 +0.05(+0.84%)
Mar 30, 2012 6.671 6.671 6.400 6.400 78,531 -0.23(-3.41%)
Mar 29, 2012 6.744 6.744 6.567 6.625 37,245 -0.14(-2.10%)
Mar 28, 2012 6.780 6.817 6.645 6.767 14,945 -0.04(-0.60%)
Mar 27, 2012 6.853 6.875 6.789 6.808 25,656 -0.05(-0.75%)
Mar 26, 2012 6.896 6.935 6.817 6.860 35,079 -0.03(-0.41%)
Mar 23, 2012 6.785 6.888 6.734 6.888 18,785 +0.16(+2.40%)
Mar 22, 2012 6.744 6.757 6.714 6.727 7,744 -0.10(-1.51%)
Mar 21, 2012 6.841 6.841 6.821 6.830 7,600 -0.01(-0.16%)
Mar 20, 2012 6.830 6.877 6.763 6.841 14,545 -0.06(-0.90%)
Mar 19, 2012 6.804 6.903 6.804 6.903 15,243 +0.13(+1.87%)
Mar 16, 2012 7.099 7.099 6.776 6.776 58,602 -0.34(-4.81%)
Mar 15, 2012 7.105 7.118 7.105 7.118 4,857 +0.04(+0.55%)
Mar 14, 2012 7.077 7.139 7.077 7.079 13,806 +0.00(+0.06%)
Mar 13, 2012 6.884 7.075 6.841 7.075 72,850 +0.25(+3.66%)
Mar 12, 2012 6.772 6.884 6.718 6.825 25,410 +0.10(+1.50%)
Mar 09, 2012 6.397 6.884 6.397 6.724 103,397 +0.38(+6.04%)
Mar 08, 2012 6.264 6.341 6.202 6.341 33,838 +0.08(+1.34%)
Mar 07, 2012 6.227 6.258 6.206 6.258 31,234 +0.06(+1.01%)
Mar 06, 2012 6.126 6.197 6.126 6.195 87,503 +0.03(+0.45%)
Mar 05, 2012 6.249 6.249 6.030 6.167 47,166 -0.14(-2.15%)
Mar 02, 2012 6.460 6.460 6.303 6.303 32,029 -0.19(-2.95%)
Mar 01, 2012 6.490 6.507 6.419 6.494 43,842 +0.07(+1.11%)
Feb 29, 2012 6.559 6.567 6.423 6.423 27,432 -0.11(-1.71%)
Feb 28, 2012 6.516 6.544 6.511 6.535 14,276 -0.01(-0.10%)
Feb 27, 2012 6.509 6.561 6.509 6.542 20,542 +0.02(+0.30%)
Feb 24, 2012 6.529 6.529 6.510 6.522 5,555 -0.06(-0.98%)
Feb 23, 2012 6.522 6.587 6.496 6.587 53,125 +0.06(+0.96%)
Feb 22, 2012 6.557 6.572 6.514 6.524 18,743 -0.03(-0.46%)
Feb 21, 2012 6.632 6.632 6.505 6.554 10,120 -0.07(-1.10%)
Feb 17, 2012 6.628 6.778 6.625 6.628 54,929 +0.05(+0.79%)
Feb 16, 2012 6.516 6.602 6.490 6.576 25,944 +0.01(+0.10%)
Feb 15, 2012 6.621 6.621 6.529 6.569 10,464 -0.03(-0.39%)
Feb 14, 2012 6.688 6.688 6.496 6.595 70,902 -0.14(-2.11%)
Feb 13, 2012 6.733 6.761 6.679 6.737 13,086 +0.09(+1.36%)
Feb 10, 2012 6.709 6.709 6.647 6.647 12,616 -0.11(-1.56%)
Feb 09, 2012 6.832 6.841 6.724 6.752 88,623 -0.03(-0.38%)
Feb 08, 2012 6.692 6.789 6.686 6.778 12,937 +0.11(+1.68%)
Feb 07, 2012 6.633 6.692 6.633 6.666 10,259 +0.04(+0.65%)
Feb 06, 2012 6.615 6.666 6.585 6.623 36,827 -0.01(-0.19%)
Feb 03, 2012 6.402 6.703 6.367 6.636 69,945 +0.32(+5.04%)
Feb 02, 2012 6.219 6.326 6.219 6.318 21,430 +0.10(+1.63%)
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.