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 )

16.98 +0.26 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2011 5.559 5.559 5.456 5.509 81,470 -0.08(-1.39%)
Sep 29, 2011 5.603 5.603 5.498 5.586 45,683 +0.03(+0.53%)
Sep 28, 2011 5.597 5.660 5.557 5.557 47,451 -0.09(-1.60%)
Sep 27, 2011 5.641 5.672 5.592 5.647 90,603 +0.09(+1.59%)
Sep 26, 2011 5.559 5.559 5.465 5.559 16,746 +0.05(+0.99%)
Sep 23, 2011 5.452 5.586 5.452 5.504 184,969 +0.05(+0.92%)
Sep 22, 2011 5.637 5.685 5.454 5.454 62,964 -0.14(-2.59%)
Sep 21, 2011 5.607 5.727 5.599 5.599 138,532 -0.02(-0.41%)
Sep 20, 2011 5.662 5.716 5.620 5.622 31,310 -0.05(-0.92%)
Sep 19, 2011 5.660 5.764 5.660 5.674 37,393 -0.03(-0.44%)
Sep 16, 2011 5.748 5.773 5.695 5.699 196,562 -0.02(-0.29%)
Sep 15, 2011 5.716 5.718 5.689 5.716 18,172 +0.01(+0.18%)
Sep 14, 2011 5.693 5.706 5.672 5.706 31,153 +0.02(+0.33%)
Sep 13, 2011 5.704 5.706 5.655 5.687 19,607 +0.03(+0.44%)
Sep 12, 2011 5.441 5.685 5.441 5.662 96,067 +0.02(+0.30%)
Sep 09, 2011 5.616 5.674 5.616 5.645 57,686 -0.00(-0.07%)
Sep 08, 2011 5.664 5.672 5.643 5.649 34,461 -0.04(-0.74%)
Sep 07, 2011 5.758 5.758 5.616 5.691 64,747 +0.02(+0.33%)
Sep 06, 2011 5.643 5.701 5.643 5.672 64,704 +0.03(+0.52%)
Sep 02, 2011 5.664 5.723 5.639 5.643 62,744 -0.10(-1.82%)
Sep 01, 2011 5.874 5.874 5.727 5.748 45,797 -0.14(-2.35%)
Aug 31, 2011 5.924 5.974 5.871 5.886 29,355 -0.04(-0.64%)
Aug 30, 2011 5.874 5.924 5.840 5.924 15,378 -0.00(-0.04%)
Aug 29, 2011 5.823 5.926 5.790 5.926 21,046 +0.16(+2.69%)
Aug 26, 2011 5.725 5.777 5.725 5.771 11,026 +0.00(+0.07%)
Aug 25, 2011 5.865 5.951 5.767 5.767 25,837 -0.10(-1.68%)
Aug 24, 2011 5.779 5.865 5.733 5.865 17,738 +0.07(+1.12%)
Aug 23, 2011 5.674 5.800 5.605 5.800 79,763 +0.10(+1.84%)
Aug 22, 2011 5.632 5.716 5.632 5.695 43,151 +0.09(+1.69%)
Aug 19, 2011 5.599 5.678 5.592 5.601 83,524 -0.01(-0.22%)
Aug 18, 2011 5.674 5.695 5.561 5.613 112,122 -0.14(-2.51%)
Aug 17, 2011 5.664 5.769 5.664 5.758 12,570 +0.04(+0.70%)
Aug 16, 2011 5.744 5.769 5.664 5.718 50,316 -0.13(-2.22%)
Aug 15, 2011 5.769 5.871 5.664 5.848 18,987 +0.12(+2.16%)
Aug 12, 2011 5.850 5.850 5.725 5.725 12,127 -0.13(-2.15%)
Aug 11, 2011 5.664 5.863 5.641 5.850 55,379 +0.22(+3.83%)
Aug 10, 2011 5.687 5.760 5.634 5.634 39,295 -0.18(-3.10%)
Aug 09, 2011 5.748 5.943 5.456 5.815 135,209 +0.04(+0.73%)
Aug 08, 2011 5.748 5.874 5.748 5.773 165,528 -0.04(-0.76%)
Aug 05, 2011 5.794 5.922 5.744 5.817 176,226 +0.06(+1.06%)
Aug 04, 2011 5.857 5.867 5.756 5.756 98,646 -0.16(-2.76%)
Aug 03, 2011 6.025 6.025 5.884 5.920 64,942 -0.10(-1.74%)
Aug 02, 2011 6.016 6.064 5.989 6.025 64,651 -0.04(-0.62%)
Aug 01, 2011 6.161 6.161 6.033 6.062 95,504 -0.06(-0.96%)
Jul 29, 2011 6.064 6.169 6.031 6.121 82,661 +0.00(+0.03%)
Jul 28, 2011 6.119 6.125 6.067 6.119 11,903 +0.02(+0.31%)
Jul 27, 2011 6.293 6.314 6.100 6.100 57,891 -0.21(-3.39%)
Jul 26, 2011 6.367 6.455 6.276 6.314 65,276 -0.08(-1.31%)
Jul 25, 2011 6.186 6.453 6.186 6.398 55,651 +0.15(+2.42%)
Jul 22, 2011 6.243 6.253 6.190 6.247 14,921 +0.05(+0.78%)
Jul 21, 2011 6.262 6.352 6.167 6.199 18,715 -0.02(-0.34%)
Jul 20, 2011 6.234 6.283 6.220 6.220 3,885 -0.12(-1.89%)
Jul 19, 2011 6.211 6.383 6.075 6.339 41,779 +0.19(+3.10%)
Jul 18, 2011 6.314 6.314 6.148 6.148 28,745 -0.19(-2.95%)
Jul 15, 2011 6.184 6.480 6.184 6.335 102,583 +0.18(+2.90%)
Jul 14, 2011 6.220 6.220 6.150 6.157 21,847 -0.04(-0.68%)
Jul 13, 2011 6.069 6.199 6.069 6.199 26,104 +0.15(+2.43%)
Jul 12, 2011 6.083 6.169 6.037 6.052 72,679 -0.00(-0.07%)
Jul 11, 2011 6.249 6.260 6.056 6.056 137,774 -0.23(-3.61%)
Jul 08, 2011 6.272 6.331 6.249 6.283 37,440 -0.03(-0.50%)
Jul 07, 2011 6.253 6.314 6.192 6.314 42,613 +0.09(+1.42%)
Jul 06, 2011 6.157 6.226 6.096 6.226 15,926 +0.04(+0.71%)
Jul 05, 2011 6.109 6.190 6.106 6.182 21,585 +0.04(+0.58%)
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.