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 UNCHANGED
Streaming Delayed 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 31, 2012 6.192 6.220 6.035 6.061 15,656 -0.14(-2.22%)
Jul 30, 2012 6.261 6.295 6.160 6.199 23,544 -0.12(-1.88%)
Jul 27, 2012 6.127 6.317 6.093 6.317 23,725 +0.20(+3.24%)
Jul 26, 2012 5.940 6.233 5.880 6.119 96,161 +0.21(+3.61%)
Jul 25, 2012 5.953 6.022 5.899 5.906 12,025 +0.00(+0.07%)
Jul 24, 2012 6.043 6.043 5.901 5.901 8,473 -0.09(-1.47%)
Jul 23, 2012 6.054 6.106 5.990 5.990 14,137 -0.11(-1.87%)
Jul 20, 2012 6.183 6.233 6.104 6.104 15,308 -0.12(-1.94%)
Jul 19, 2012 6.343 6.343 6.203 6.224 14,760 -0.12(-1.87%)
Jul 18, 2012 6.328 6.379 6.028 6.343 21,812 +0.01(+0.17%)
Jul 17, 2012 6.082 6.386 6.076 6.332 29,836 +0.00(+0.03%)
Jul 16, 2012 6.358 6.453 6.246 6.330 67,309 -0.07(-1.11%)
Jul 13, 2012 6.326 6.461 6.250 6.401 33,206 +0.09(+1.43%)
Jul 12, 2012 6.261 6.334 6.232 6.311 20,071 +0.05(+0.83%)
Jul 11, 2012 6.134 6.321 6.132 6.259 29,339 +0.10(+1.61%)
Jul 10, 2012 6.121 6.166 6.080 6.160 14,003 +0.04(+0.67%)
Jul 09, 2012 6.205 6.300 6.119 6.119 9,731 -0.09(-1.42%)
Jul 06, 2012 6.323 6.431 6.207 6.207 42,827 -0.15(-2.37%)
Jul 05, 2012 6.358 6.448 6.343 6.358 46,801 -0.03(-0.44%)
Jul 03, 2012 6.332 6.386 6.332 6.386 6,737 +0.02(+0.37%)
Jul 02, 2012 6.164 6.362 6.164 6.362 24,719 +0.16(+2.64%)
Jun 29, 2012 5.875 6.199 5.875 6.199 31,920 +0.35(+5.96%)
Jun 28, 2012 5.884 5.884 5.830 5.850 23,586 -0.05(-0.91%)
Jun 27, 2012 5.828 5.903 5.802 5.903 9,332 +0.11(+1.90%)
Jun 26, 2012 5.779 5.802 5.707 5.794 169,275 +0.04(+0.64%)
Jun 25, 2012 5.783 5.794 5.675 5.757 143,329 -0.06(-0.96%)
Jun 22, 2012 5.921 5.959 5.813 5.813 177,237 -0.09(-1.50%)
Jun 21, 2012 6.071 6.097 5.856 5.901 67,829 -0.18(-3.01%)
Jun 20, 2012 6.186 6.186 6.061 6.084 22,295 -0.16(-2.49%)
Jun 19, 2012 6.097 6.244 6.013 6.239 45,264 +0.13(+2.19%)
Jun 18, 2012 6.127 6.135 6.078 6.106 23,270 -0.08(-1.36%)
Jun 15, 2012 6.065 6.190 5.968 6.190 71,330 +0.10(+1.63%)
Jun 14, 2012 5.990 6.091 5.990 6.091 21,938 +0.09(+1.54%)
Jun 13, 2012 6.043 6.052 5.990 5.998 32,918 -0.03(-0.50%)
Jun 12, 2012 6.056 6.056 5.916 6.028 31,358 +0.02(+0.32%)
Jun 11, 2012 6.061 6.106 6.009 6.009 25,587 -0.04(-0.61%)
Jun 08, 2012 6.024 6.046 6.024 6.046 7,693 +0.02(+0.36%)
Jun 07, 2012 6.209 6.209 6.003 6.024 42,413 -0.15(-2.37%)
Jun 06, 2012 6.087 6.190 6.052 6.171 25,137 +0.09(+1.42%)
Jun 05, 2012 6.015 6.106 6.005 6.084 23,428 +0.06(+1.07%)
Jun 04, 2012 5.882 6.063 5.882 6.020 35,607 +0.15(+2.61%)
Jun 01, 2012 5.854 5.977 5.850 5.867 24,515 -0.11(-1.84%)
May 31, 2012 5.815 5.977 5.707 5.977 65,090 +0.16(+2.78%)
May 30, 2012 5.839 5.882 5.776 5.815 32,115 -0.05(-0.92%)
May 29, 2012 5.869 5.891 5.835 5.869 11,644 +0.06(+0.96%)
May 25, 2012 5.878 5.878 5.813 5.813 20,094 -0.06(-1.03%)
May 24, 2012 5.888 5.912 5.815 5.873 11,584 -0.02(-0.29%)
May 23, 2012 5.944 5.959 5.837 5.891 23,605 -0.05(-0.91%)
May 22, 2012 6.031 6.119 5.934 5.944 43,050 -0.08(-1.29%)
May 21, 2012 5.985 6.063 5.923 6.022 25,141 +0.04(+0.68%)
May 18, 2012 5.966 6.069 5.921 5.981 20,345 -0.03(-0.47%)
May 17, 2012 6.015 6.121 5.968 6.009 47,553 -0.02(-0.36%)
May 16, 2012 6.095 6.136 6.000 6.031 25,035 -0.06(-1.06%)
May 15, 2012 6.089 6.203 6.089 6.095 31,753 -0.02(-0.39%)
May 14, 2012 6.102 6.194 6.102 6.119 19,890 -0.06(-1.01%)
May 11, 2012 6.183 6.218 6.153 6.181 29,492 -0.09(-1.51%)
May 10, 2012 6.272 6.291 6.188 6.276 6,133 +0.02(+0.38%)
May 09, 2012 6.291 6.323 6.199 6.252 11,045 -0.03(-0.55%)
May 08, 2012 6.220 6.354 6.220 6.287 35,630 +0.03(+0.47%)
May 07, 2012 6.301 6.301 6.193 6.258 20,795 -0.02(-0.27%)
May 04, 2012 6.256 6.363 6.253 6.275 26,915 -0.02(-0.27%)
May 03, 2012 6.316 6.316 6.240 6.292 12,032 -0.06(-0.88%)
May 02, 2012 6.337 6.400 6.309 6.348 16,467 -0.02(-0.24%)
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.