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 )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2010 6.134 6.250 6.114 6.134 2,676 -0.02(-0.35%)
Jun 29, 2010 6.312 6.381 6.149 6.155 47,956 -0.26(-4.03%)
Jun 25, 2010 6.413 6.413 5.921 6.413 313,546 +0.41(+6.81%)
Jun 24, 2010 5.983 6.153 5.968 6.005 15,366 +0.02(+0.32%)
Jun 23, 2010 5.972 6.097 5.972 5.985 39,067 +0.02(+0.29%)
Jun 22, 2010 5.968 6.241 5.966 5.968 645 -0.23(-3.72%)
Jun 21, 2010 6.401 6.401 6.175 6.198 13,414 -0.11(-1.71%)
Jun 18, 2010 6.306 6.441 6.258 6.306 93,957 -0.08(-1.21%)
Jun 17, 2010 6.319 6.444 6.263 6.383 14,636 +0.05(+0.85%)
Jun 16, 2010 6.327 6.427 6.295 6.329 12,759 -0.07(-1.11%)
Jun 15, 2010 6.401 6.448 6.065 6.401 1,119 +0.32(+5.27%)
Jun 14, 2010 6.278 6.278 5.908 6.080 34,058 -0.14(-2.22%)
Jun 11, 2010 6.187 6.220 6.093 6.218 21,978 -0.01(-0.17%)
Jun 10, 2010 6.228 6.304 5.989 6.228 1,040 +0.01(+0.21%)
Jun 09, 2010 6.144 6.340 6.080 6.215 29,765 +0.09(+1.48%)
Jun 08, 2010 6.286 6.286 5.902 6.125 81,764 -0.18(-2.87%)
Jun 07, 2010 6.321 6.549 6.252 6.306 35,085 +0.00(+0.07%)
Jun 04, 2010 6.301 6.523 6.263 6.301 54,275 -0.28(-4.19%)
Jun 03, 2010 6.543 6.704 6.543 6.577 12,587 +0.07(+1.02%)
Jun 02, 2010 6.510 6.510 6.244 6.510 23,051 +0.18(+2.79%)
Jun 01, 2010 6.334 6.607 6.252 6.334 910 -0.07(-1.08%)
May 28, 2010 6.403 6.596 6.403 6.403 22,726 -0.18(-2.68%)
May 27, 2010 6.345 6.629 6.241 6.579 41,349 +0.49(+7.98%)
May 26, 2010 6.093 6.478 6.063 6.093 910 -0.42(-6.38%)
May 25, 2010 6.448 6.558 6.413 6.508 31,670 +0.01(+0.10%)
May 24, 2010 6.534 6.553 6.448 6.502 56,571 -0.05(-0.72%)
May 21, 2010 6.564 6.807 6.467 6.549 87,024 -0.05(-0.81%)
May 20, 2010 6.758 6.844 6.596 6.603 72,388 -0.38(-5.45%)
May 19, 2010 7.180 7.216 6.926 6.984 91,146 -0.20(-2.76%)
May 18, 2010 7.307 7.307 7.169 7.182 20,593 -0.01(-0.15%)
May 17, 2010 7.240 7.240 7.169 7.192 13,107 +0.00(+0.06%)
May 14, 2010 7.188 7.382 7.184 7.188 27,233 -0.22(-3.02%)
May 13, 2010 7.296 7.440 7.210 7.412 25,109 +0.02(+0.20%)
May 12, 2010 7.253 7.403 7.253 7.397 65,436 +0.13(+1.81%)
May 11, 2010 7.025 7.265 6.990 7.265 26,649 +0.12(+1.66%)
May 10, 2010 6.843 7.147 6.757 7.147 54,484 +0.48(+7.27%)
May 07, 2010 6.757 6.800 6.617 6.663 51,171 -0.01(-0.10%)
May 06, 2010 7.015 7.144 6.669 6.669 42,151 -0.33(-4.68%)
May 05, 2010 7.392 7.414 6.977 6.996 44,614 -0.29(-3.96%)
May 04, 2010 7.345 7.403 7.211 7.284 38,002 -0.13(-1.74%)
May 03, 2010 7.349 7.497 7.263 7.414 33,313 +0.06(+0.79%)
Apr 30, 2010 7.482 7.482 7.284 7.355 25,720 -0.13(-1.70%)
Apr 29, 2010 7.272 7.623 7.117 7.482 175,508 +0.24(+3.33%)
Apr 28, 2010 7.379 7.379 7.211 7.241 28,387 -0.13(-1.75%)
Apr 27, 2010 7.386 7.424 7.371 7.371 32,672 -0.06(-0.84%)
Apr 26, 2010 7.446 7.510 7.362 7.433 22,272 -0.01(-0.09%)
Apr 23, 2010 7.392 7.521 7.362 7.440 22,249 +0.08(+1.03%)
Apr 22, 2010 7.336 7.368 7.317 7.364 11,803 -0.05(-0.64%)
Apr 21, 2010 7.457 7.457 7.338 7.411 16,422 -0.02(-0.29%)
Apr 20, 2010 7.532 7.532 7.407 7.433 39,317 -0.02(-0.23%)
Apr 19, 2010 7.452 7.532 7.450 7.450 32,751 -0.01(-0.12%)
Apr 16, 2010 7.403 7.532 7.272 7.459 50,651 +0.15(+2.09%)
Apr 15, 2010 7.306 7.327 7.216 7.306 12,546 +0.02(+0.24%)
Apr 14, 2010 7.112 7.640 7.069 7.289 19,674 +0.25(+3.55%)
Apr 13, 2010 6.888 7.091 6.888 7.039 22,783 +0.14(+2.00%)
Apr 12, 2010 7.102 7.129 6.901 6.901 30,622 -0.15(-2.08%)
Apr 09, 2010 7.278 7.278 6.994 7.048 29,122 -0.20(-2.82%)
Apr 08, 2010 7.231 7.327 7.188 7.252 11,947 +0.02(+0.24%)
Apr 07, 2010 6.912 7.282 6.912 7.235 43,643 +0.26(+3.67%)
Apr 06, 2010 6.994 7.099 6.904 6.979 24,967 +0.04(+0.59%)
Apr 05, 2010 6.886 7.015 6.886 6.938 17,193 +0.07(+1.03%)
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.