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 (%)
Jul 29, 2011 6.224 6.332 6.190 6.282 80,540 +0.00(+0.03%)
Jul 28, 2011 6.280 6.287 6.226 6.280 11,598 +0.02(+0.31%)
Jul 27, 2011 6.459 6.480 6.261 6.261 56,406 -0.22(-3.39%)
Jul 26, 2011 6.534 6.625 6.442 6.480 63,601 -0.09(-1.31%)
Jul 25, 2011 6.349 6.622 6.349 6.566 54,223 +0.16(+2.42%)
Jul 22, 2011 6.407 6.418 6.353 6.411 14,538 +0.05(+0.78%)
Jul 21, 2011 6.427 6.519 6.330 6.362 18,235 -0.02(-0.34%)
Jul 20, 2011 6.399 6.448 6.383 6.383 3,785 -0.12(-1.89%)
Jul 19, 2011 6.375 6.551 6.234 6.506 40,707 +0.20(+3.10%)
Jul 18, 2011 6.480 6.480 6.310 6.310 28,008 -0.19(-2.95%)
Jul 15, 2011 6.347 6.650 6.347 6.502 99,951 +0.18(+2.90%)
Jul 14, 2011 6.383 6.383 6.312 6.319 21,287 -0.04(-0.68%)
Jul 13, 2011 6.228 6.362 6.228 6.362 25,434 +0.15(+2.43%)
Jul 12, 2011 6.244 6.332 6.196 6.211 70,814 -0.00(-0.07%)
Jul 11, 2011 6.414 6.424 6.216 6.216 134,239 -0.23(-3.61%)
Jul 08, 2011 6.437 6.498 6.414 6.448 36,480 -0.03(-0.50%)
Jul 07, 2011 6.418 6.480 6.356 6.480 41,519 +0.09(+1.42%)
Jul 06, 2011 6.319 6.390 6.256 6.390 15,518 +0.05(+0.71%)
Jul 05, 2011 6.269 6.353 6.267 6.345 21,031 +0.04(+0.58%)
Jul 01, 2011 6.198 6.332 6.198 6.308 58,004 +0.15(+2.45%)
Jun 30, 2011 6.095 6.179 6.030 6.157 25,908 +0.10(+1.67%)
Jun 29, 2011 6.030 6.089 6.028 6.056 16,925 +0.02(+0.25%)
Jun 28, 2011 6.035 6.052 6.007 6.041 56,188 -0.00(-0.07%)
Jun 27, 2011 6.076 6.099 5.953 6.045 29,341 -0.01(-0.14%)
Jun 24, 2011 6.136 6.254 6.037 6.054 591,751 -0.10(-1.68%)
Jun 23, 2011 6.082 6.168 6.041 6.157 33,990 +0.02(+0.35%)
Jun 22, 2011 6.104 6.282 6.104 6.136 41,937 +0.00(+0.00%)
Jun 21, 2011 6.216 6.216 6.039 6.136 53,698 -0.06(-0.94%)
Jun 20, 2011 6.157 6.219 6.147 6.194 39,954 -0.05(-0.79%)
Jun 17, 2011 6.330 6.356 6.142 6.244 286,152 -0.06(-0.92%)
Jun 16, 2011 6.241 6.349 6.241 6.302 46,341 +0.07(+1.14%)
Jun 15, 2011 6.252 6.325 6.138 6.231 37,413 -0.06(-0.99%)
Jun 14, 2011 6.308 6.523 6.239 6.293 106,695 +0.05(+0.79%)
Jun 13, 2011 6.198 6.323 6.056 6.244 72,561 +0.01(+0.17%)
Jun 10, 2011 6.179 6.297 6.136 6.233 31,440 +0.01(+0.17%)
Jun 09, 2011 6.300 6.300 6.162 6.222 39,085 -0.10(-1.60%)
Jun 08, 2011 6.244 6.338 6.244 6.323 22,151 +0.03(+0.51%)
Jun 07, 2011 6.254 6.373 6.248 6.291 50,400 +0.05(+0.76%)
Jun 06, 2011 6.244 6.272 6.080 6.244 54,028 +0.00(+0.00%)
Jun 03, 2011 6.241 6.323 6.164 6.244 57,182 -0.07(-1.06%)
May 24, 2011 6.338 6.358 6.265 6.310 83,462 +0.00(+0.03%)
May 23, 2011 6.272 6.340 6.265 6.308 56,592 -0.04(-0.58%)
May 20, 2011 6.295 6.367 6.295 6.345 40,182 -0.01(-0.20%)
May 19, 2011 6.439 6.439 6.358 6.358 18,746 -0.05(-0.74%)
May 18, 2011 6.321 6.405 6.321 6.405 15,894 +0.07(+1.09%)
May 17, 2011 6.276 6.435 6.244 6.336 50,697 -0.00(-0.03%)
May 16, 2011 6.252 6.368 6.252 6.338 37,232 +0.01(+0.10%)
May 13, 2011 6.515 6.569 6.310 6.332 43,126 -0.23(-3.45%)
May 12, 2011 6.411 6.558 6.375 6.558 23,767 +0.16(+2.46%)
May 11, 2011 6.681 6.694 6.401 6.401 35,616 -0.23(-3.53%)
May 10, 2011 6.458 6.641 6.458 6.635 27,518 +0.23(+3.53%)
May 09, 2011 6.286 6.409 6.286 6.409 32,507 +0.12(+1.95%)
May 06, 2011 6.312 6.346 6.254 6.286 29,803 +0.03(+0.45%)
May 05, 2011 6.243 6.323 6.243 6.258 58,641 -0.04(-0.68%)
May 04, 2011 6.493 6.523 6.247 6.301 58,329 -0.16(-2.40%)
May 03, 2011 6.204 6.643 6.204 6.456 22,208 -0.20(-2.94%)
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.