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 )

19.28 -0.16 (-0.83%)
Streaming Delayed Price Updated: 3:13 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 (%)
Aug 31, 2010 5.745 5.844 5.704 5.824 64,561 +0.09(+1.58%)
Aug 30, 2010 5.900 5.902 5.734 5.734 26,863 -0.18(-3.02%)
Aug 27, 2010 5.913 5.921 5.661 5.913 42,697 +0.11(+1.85%)
Aug 26, 2010 5.938 5.938 5.805 5.805 552 -0.13(-2.14%)
Aug 25, 2010 5.671 5.932 5.654 5.932 548 +0.26(+4.55%)
Aug 24, 2010 5.663 5.736 5.637 5.674 2,234 +0.03(+0.50%)
Aug 23, 2010 5.775 5.797 5.646 5.646 45,438 -0.09(-1.58%)
Aug 20, 2010 5.693 5.769 5.693 5.736 61,709 +0.04(+0.76%)
Aug 19, 2010 5.895 5.895 5.693 5.693 827 -0.20(-3.43%)
Aug 18, 2010 5.839 5.930 5.811 5.895 8,362 +0.06(+1.11%)
Aug 17, 2010 5.893 5.931 5.811 5.831 1,324 +0.02(+0.37%)
Aug 16, 2010 5.680 5.811 5.680 5.809 42,088 +0.13(+2.23%)
Aug 13, 2010 5.682 5.814 5.682 5.682 43,529 -0.08(-1.31%)
Aug 12, 2010 5.882 5.938 5.758 5.758 33,823 -0.17(-2.80%)
Aug 11, 2010 6.027 6.098 5.923 5.923 72,088 -0.17(-2.71%)
Aug 10, 2010 6.123 6.123 6.050 6.088 1,026 -0.02(-0.39%)
Aug 09, 2010 6.222 6.222 6.022 6.112 27,144 -0.06(-1.05%)
Aug 06, 2010 6.177 6.177 6.080 6.177 13,460 +0.05(+0.74%)
Aug 05, 2010 6.233 6.233 6.131 6.131 7,768 -0.14(-2.26%)
Aug 04, 2010 6.166 6.274 6.166 6.274 20,807 +0.13(+2.10%)
Aug 03, 2010 6.205 6.308 6.134 6.144 20,528 -0.12(-1.92%)
Aug 02, 2010 6.289 6.289 6.192 6.265 20,649 +0.06(+1.04%)
Jul 30, 2010 6.200 6.340 6.177 6.200 8,874 -0.10(-1.61%)
Jul 29, 2010 6.392 6.467 6.155 6.301 33,761 -0.13(-2.01%)
Jul 28, 2010 6.431 6.480 6.422 6.431 892 +0.02(+0.34%)
Jul 27, 2010 6.360 6.564 6.314 6.409 61,334 -0.00(-0.07%)
Jul 26, 2010 6.465 6.592 6.370 6.413 106,735 -0.00(-0.03%)
Jul 23, 2010 6.394 6.416 6.134 6.416 47,998 -0.03(-0.47%)
Jul 22, 2010 6.125 6.446 6.125 6.446 44,230 +0.38(+6.21%)
Jul 21, 2010 6.252 6.291 6.069 6.069 31,893 -0.16(-2.52%)
Jul 20, 2010 6.134 6.226 6.101 6.226 34,584 +0.04(+0.70%)
Jul 19, 2010 6.125 6.187 6.069 6.183 15,686 +0.06(+0.98%)
Jul 16, 2010 6.123 6.637 6.026 6.123 94,598 -0.51(-7.63%)
Jul 15, 2010 6.827 6.827 6.586 6.629 23,037 -0.17(-2.47%)
Jul 14, 2010 6.870 6.887 6.769 6.796 16,680 -0.06(-0.85%)
Jul 13, 2010 6.855 6.855 6.101 6.855 2,179 +0.35(+5.32%)
Jul 12, 2010 6.706 6.779 6.508 6.508 29,914 -0.27(-4.00%)
Jul 09, 2010 6.779 6.878 6.130 6.779 94,872 +0.48(+7.66%)
Jul 08, 2010 6.297 6.297 6.254 6.297 664 +0.05(+0.76%)
Jul 07, 2010 6.114 6.250 6.101 6.250 35,708 +0.19(+3.09%)
Jul 06, 2010 6.063 6.403 6.022 6.063 1,115 -0.09(-1.54%)
Jul 02, 2010 6.157 6.230 6.101 6.157 65,618 -0.05(-0.80%)
Jul 01, 2010 6.134 6.239 6.048 6.207 29,040 +0.07(+1.19%)
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%)
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.