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 31, 2009 8.093 8.168 7.977 8.016 34,992 -0.15(-1.87%)
Jul 30, 2009 8.171 8.171 8.042 8.168 44,727 +0.16(+1.99%)
Jul 29, 2009 8.093 8.093 7.902 8.009 22,663 -0.16(-1.97%)
Jul 28, 2009 7.966 8.171 7.956 8.171 39,532 +0.03(+0.32%)
Jul 27, 2009 7.983 8.171 7.962 8.145 50,573 +0.11(+1.34%)
Jul 24, 2009 7.842 8.063 7.745 8.037 63,018 +0.08(+1.03%)
Jul 23, 2009 7.807 7.956 7.687 7.956 96,105 +0.12(+1.51%)
Jul 22, 2009 7.644 7.975 7.644 7.837 44,517 +0.15(+2.02%)
Jul 21, 2009 7.738 7.738 7.465 7.682 41,276 -0.02(-0.20%)
Jul 20, 2009 7.693 7.842 7.471 7.698 42,504 -0.08(-1.05%)
Jul 17, 2009 7.908 7.908 7.702 7.779 52,861 -0.13(-1.63%)
Jul 16, 2009 7.848 8.018 7.547 7.908 80,222 -0.01(-0.08%)
Jul 15, 2009 7.659 7.917 7.659 7.915 84,510 +0.35(+4.57%)
Jul 14, 2009 7.579 7.676 7.259 7.569 33,262 -0.03(-0.45%)
Jul 13, 2009 7.138 7.603 7.138 7.603 69,999 +0.55(+7.87%)
Jul 10, 2009 7.042 7.188 6.893 7.048 40,341 -0.04(-0.55%)
Jul 09, 2009 7.483 7.588 7.076 7.087 80,250 -0.37(-4.96%)
Jul 08, 2009 7.689 7.732 7.418 7.457 49,861 -0.20(-2.61%)
Jul 07, 2009 7.775 7.848 7.657 7.657 38,997 +0.00(+0.03%)
Jul 06, 2009 7.541 7.953 7.448 7.655 94,472 +0.12(+1.57%)
Jul 02, 2009 7.652 7.921 7.536 7.536 85,877 -0.34(-4.37%)
Jul 01, 2009 7.652 8.063 7.541 7.880 201,907 +0.34(+4.48%)
Jun 30, 2009 7.691 7.805 7.452 7.543 103,667 -0.12(-1.52%)
Jun 29, 2009 7.878 8.171 7.650 7.659 142,794 -0.33(-4.09%)
Jun 26, 2009 7.846 8.192 7.212 7.986 708,226 +0.03(+0.38%)
Jun 25, 2009 7.257 7.956 7.240 7.956 169,909 +0.92(+13.15%)
Jun 24, 2009 7.188 7.599 6.977 7.031 95,849 -0.04(-0.55%)
Jun 23, 2009 6.846 7.205 6.730 7.070 96,537 +0.32(+4.71%)
Jun 22, 2009 7.020 7.332 6.751 6.751 87,361 -0.33(-4.62%)
Jun 19, 2009 7.207 7.491 6.902 7.078 132,916 -0.01(-0.15%)
Jun 18, 2009 6.745 7.216 6.745 7.089 64,874 +0.31(+4.57%)
Jun 17, 2009 6.646 6.870 6.607 6.779 49,415 +0.13(+1.94%)
Jun 16, 2009 6.517 6.782 6.517 6.650 66,535 +0.02(+0.32%)
Jun 15, 2009 6.874 7.014 6.521 6.629 86,812 -0.40(-5.75%)
Jun 12, 2009 6.934 7.063 6.837 7.033 66,623 -0.01(-0.12%)
Jun 11, 2009 6.859 7.188 6.819 7.042 54,075 +0.23(+3.31%)
Jun 10, 2009 7.300 7.300 6.773 6.816 104,662 -0.37(-5.12%)
Jun 09, 2009 7.489 7.569 7.184 7.184 53,977 -0.22(-2.99%)
Jun 08, 2009 7.541 7.601 6.861 7.405 72,618 -0.18(-2.35%)
Jun 05, 2009 7.732 7.762 7.134 7.584 58,344 -0.08(-1.07%)
Jun 04, 2009 7.025 7.698 6.801 7.665 68,665 +0.74(+10.61%)
Jun 03, 2009 6.964 7.076 6.706 6.930 50,094 -0.11(-1.50%)
Jun 02, 2009 7.360 7.429 6.859 7.035 62,149 -0.40(-5.41%)
Jun 01, 2009 6.949 7.945 6.949 7.437 179,397 +0.66(+9.70%)
May 29, 2009 6.773 6.779 6.504 6.779 64,484 +0.06(+0.83%)
May 28, 2009 6.880 6.880 6.438 6.724 54,577 +0.08(+1.13%)
May 27, 2009 7.267 7.317 6.648 6.648 44,136 -0.62(-8.52%)
May 26, 2009 6.493 7.407 6.493 7.267 83,106 +0.65(+9.85%)
May 22, 2009 6.521 6.986 6.483 6.616 62,516 +0.18(+2.74%)
May 21, 2009 6.285 6.751 6.238 6.440 67,409 +0.05(+0.77%)
May 20, 2009 6.644 6.992 6.109 6.390 90,621 -0.15(-2.33%)
May 19, 2009 6.964 7.151 6.425 6.543 64,939 -0.53(-7.51%)
May 18, 2009 6.470 7.117 6.470 7.074 36,430 +0.75(+11.87%)
May 15, 2009 6.450 6.640 6.130 6.324 69,027 +0.10(+1.62%)
May 14, 2009 6.263 6.526 6.048 6.223 122,484 -0.03(-0.45%)
May 13, 2009 6.463 6.622 6.250 6.250 53,196 -0.40(-6.01%)
May 12, 2009 6.829 6.829 6.590 6.650 20,482 -0.14(-2.00%)
May 11, 2009 6.964 7.070 6.786 6.786 19,380 -0.37(-5.23%)
May 08, 2009 6.842 7.160 6.472 7.160 48,499 +0.50(+7.56%)
May 07, 2009 7.274 7.274 6.508 6.657 77,413 -0.46(-6.47%)
May 06, 2009 7.192 7.192 6.786 7.117 76,455 +0.07(+0.94%)
May 05, 2009 6.823 7.324 6.759 7.051 97,227 +0.22(+3.24%)
May 04, 2009 6.628 6.830 6.628 6.830 171,735 +0.04(+0.57%)
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.