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 )

19.38 +0.07 (+0.36%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 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, 2010 6.131 6.229 6.048 6.131 13,855 -0.03(-0.55%)
Sep 29, 2010 5.958 6.214 5.859 6.164 38,207 +0.17(+2.80%)
Sep 28, 2010 5.997 5.997 5.870 5.997 4,832 +0.02(+0.40%)
Sep 27, 2010 6.070 6.070 5.967 5.973 10,446 -0.11(-1.87%)
Sep 24, 2010 5.992 6.164 5.992 6.087 54,011 +0.20(+3.32%)
Sep 23, 2010 5.928 6.010 5.883 5.891 637 -0.05(-0.87%)
Sep 22, 2010 5.945 5.970 5.887 5.943 14,455 -0.03(-0.47%)
Sep 21, 2010 6.089 6.106 5.971 5.971 34,254 -0.14(-2.32%)
Sep 20, 2010 5.870 6.128 5.835 6.113 59,913 +0.24(+4.14%)
Sep 17, 2010 5.870 5.893 5.813 5.870 58,080 +0.00(+0.00%)
Sep 15, 2010 5.805 5.870 5.749 5.870 70,285 +0.06(+1.07%)
Sep 14, 2010 5.850 5.857 5.775 5.807 22,175 -0.05(-0.84%)
Sep 13, 2010 6.029 6.033 5.838 5.857 105,008 -0.13(-2.12%)
Sep 10, 2010 5.947 5.988 5.891 5.984 18,780 +0.04(+0.72%)
Sep 09, 2010 6.233 6.233 5.881 5.941 17,287 +0.03(+0.47%)
Sep 08, 2010 6.001 6.001 5.868 5.913 7,915 -0.05(-0.87%)
Sep 07, 2010 6.061 6.065 5.964 5.964 795 -0.14(-2.32%)
Sep 03, 2010 6.091 6.117 6.061 6.106 20,552 +0.08(+1.25%)
Sep 02, 2010 5.992 6.031 5.936 6.031 14,692 +0.09(+1.52%)
Sep 01, 2010 5.896 5.941 5.835 5.941 40,235 +0.12(+2.11%)
Aug 31, 2010 5.739 5.838 5.698 5.818 64,629 +0.09(+1.58%)
Aug 30, 2010 5.893 5.896 5.728 5.728 26,891 -0.18(-3.02%)
Aug 27, 2010 5.906 5.915 5.655 5.906 42,742 +0.11(+1.85%)
Aug 26, 2010 5.932 5.932 5.799 5.799 553 -0.13(-2.14%)
Aug 25, 2010 5.666 5.926 5.648 5.926 548 +0.26(+4.55%)
Aug 24, 2010 5.657 5.730 5.631 5.668 2,237 +0.03(+0.50%)
Aug 23, 2010 5.769 5.791 5.640 5.640 45,486 -0.09(-1.58%)
Aug 20, 2010 5.687 5.763 5.687 5.730 61,773 +0.04(+0.76%)
Aug 19, 2010 5.889 5.889 5.687 5.687 827 -0.20(-3.43%)
Aug 18, 2010 5.833 5.924 5.805 5.889 8,371 +0.06(+1.11%)
Aug 17, 2010 5.887 5.925 5.805 5.825 1,325 +0.02(+0.37%)
Aug 16, 2010 5.674 5.805 5.674 5.803 42,132 +0.13(+2.23%)
Aug 13, 2010 5.676 5.807 5.676 5.676 43,574 -0.08(-1.31%)
Aug 12, 2010 5.876 5.932 5.752 5.752 33,858 -0.17(-2.80%)
Aug 11, 2010 6.020 6.091 5.917 5.917 72,164 -0.16(-2.71%)
Aug 10, 2010 6.116 6.116 6.043 6.082 1,027 -0.02(-0.39%)
Aug 09, 2010 6.215 6.215 6.015 6.106 27,173 -0.06(-1.05%)
Aug 06, 2010 6.170 6.170 6.073 6.170 13,475 +0.05(+0.74%)
Aug 05, 2010 6.226 6.226 6.125 6.125 7,777 -0.14(-2.26%)
Aug 04, 2010 6.159 6.267 6.159 6.267 20,828 +0.13(+2.10%)
Aug 03, 2010 6.198 6.301 6.127 6.138 20,549 -0.12(-1.92%)
Aug 02, 2010 6.282 6.282 6.185 6.258 20,670 +0.06(+1.04%)
Jul 30, 2010 6.194 6.334 6.170 6.194 8,884 -0.10(-1.61%)
Jul 29, 2010 6.385 6.460 6.149 6.295 33,796 -0.13(-2.01%)
Jul 28, 2010 6.424 6.473 6.415 6.424 893 +0.02(+0.34%)
Jul 27, 2010 6.353 6.557 6.308 6.402 61,398 -0.00(-0.07%)
Jul 26, 2010 6.458 6.585 6.364 6.407 106,847 -0.00(-0.03%)
Jul 23, 2010 6.387 6.409 6.127 6.409 48,048 -0.03(-0.47%)
Jul 22, 2010 6.119 6.439 6.119 6.439 44,276 +0.38(+6.21%)
Jul 21, 2010 6.245 6.284 6.063 6.063 31,927 -0.16(-2.52%)
Jul 20, 2010 6.127 6.220 6.095 6.220 34,620 +0.04(+0.70%)
Jul 19, 2010 6.119 6.181 6.063 6.177 15,703 +0.06(+0.98%)
Jul 16, 2010 6.116 6.630 6.020 6.116 94,697 -0.51(-7.63%)
Jul 15, 2010 6.819 6.819 6.579 6.622 23,061 -0.17(-2.47%)
Jul 14, 2010 6.862 6.880 6.761 6.789 16,698 -0.06(-0.85%)
Jul 13, 2010 6.847 6.847 6.095 6.847 2,181 +0.35(+5.32%)
Jul 12, 2010 6.699 6.772 6.501 6.501 29,945 -0.27(-4.00%)
Jul 09, 2010 6.772 6.871 6.124 6.772 94,972 +0.48(+7.66%)
Jul 08, 2010 6.291 6.291 6.248 6.291 665 +0.05(+0.76%)
Jul 07, 2010 6.108 6.243 6.095 6.243 35,745 +0.19(+3.09%)
Jul 06, 2010 6.056 6.396 6.015 6.056 1,116 -0.09(-1.54%)
Jul 02, 2010 6.151 6.224 6.095 6.151 65,686 -0.05(-0.80%)
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.