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 (%)
Dec 31, 2009 7.630 7.518 7.518 7.518 46,008 -0.09(-1.24%)
Dec 30, 2009 7.589 7.623 7.510 7.613 31,480 -0.00(-0.06%)
Dec 29, 2009 7.736 7.736 7.592 7.617 35,152 -0.08(-0.98%)
Dec 28, 2009 7.731 7.740 7.682 7.693 30,537 -0.02(-0.25%)
Dec 24, 2009 7.697 7.712 7.667 7.712 11,752 +0.08(+1.04%)
Dec 23, 2009 7.725 7.725 7.609 7.632 34,334 -0.03(-0.39%)
Dec 22, 2009 7.723 7.746 7.660 7.663 35,858 -0.06(-0.81%)
Dec 21, 2009 7.639 7.748 7.596 7.725 66,846 -0.02(-0.28%)
Dec 18, 2009 6.985 7.746 6.985 7.746 137,847 +0.31(+4.17%)
Dec 17, 2009 7.402 7.493 7.402 7.437 18,589 -0.11(-1.51%)
Dec 16, 2009 7.432 7.624 7.273 7.551 177,507 +0.22(+2.99%)
Dec 15, 2009 7.331 7.660 7.327 7.331 64,434 -0.03(-0.44%)
Dec 14, 2009 7.449 7.484 7.254 7.363 22,227 -0.04(-0.55%)
Dec 11, 2009 7.609 7.637 7.381 7.404 30,602 -0.17(-2.24%)
Dec 10, 2009 7.714 7.714 7.460 7.574 21,084 -0.13(-1.73%)
Dec 09, 2009 7.521 7.723 7.388 7.708 31,136 +0.22(+2.93%)
Dec 08, 2009 7.271 7.488 7.271 7.488 60,665 +0.16(+2.23%)
Dec 07, 2009 7.553 7.594 7.325 7.325 28,009 -0.25(-3.24%)
Dec 04, 2009 7.488 7.639 7.219 7.570 139,976 +0.23(+3.14%)
Dec 03, 2009 7.529 7.680 7.252 7.340 222,925 -0.13(-1.70%)
Dec 02, 2009 7.372 7.751 7.286 7.467 182,615 -0.02(-0.29%)
Dec 01, 2009 6.602 7.746 7.299 7.488 71,224 -0.26(-3.33%)
Nov 30, 2009 7.299 7.746 7.105 7.746 84,552 +0.44(+6.07%)
Nov 27, 2009 7.348 7.391 7.273 7.303 35,849 -0.40(-5.20%)
Nov 25, 2009 7.830 7.833 7.598 7.703 11,748 -0.06(-0.72%)
Nov 24, 2009 7.843 7.843 7.693 7.759 49,935 -0.03(-0.39%)
Nov 23, 2009 7.359 7.796 7.359 7.789 63,054 +0.55(+7.58%)
Nov 20, 2009 7.361 7.361 7.178 7.241 35,714 -0.14(-1.90%)
Nov 19, 2009 7.622 7.766 7.361 7.381 29,463 -0.36(-4.59%)
Nov 18, 2009 7.443 7.736 7.402 7.736 26,689 +0.31(+4.17%)
Nov 17, 2009 7.378 7.503 7.101 7.426 58,871 +0.02(+0.26%)
Nov 16, 2009 7.318 7.473 7.295 7.406 32,289 +0.15(+2.14%)
Nov 13, 2009 7.194 7.288 7.112 7.252 20,471 +0.06(+0.81%)
Nov 12, 2009 7.465 7.465 7.103 7.193 40,998 -0.27(-3.63%)
Nov 11, 2009 7.342 7.465 7.220 7.465 25,267 +0.20(+2.79%)
Nov 10, 2009 7.404 7.443 7.198 7.262 13,941 -0.18(-2.43%)
Nov 09, 2009 7.213 7.465 7.213 7.443 30,690 +0.19(+2.68%)
Nov 06, 2009 7.173 7.251 7.158 7.249 44,822 -0.07(-0.97%)
Nov 05, 2009 7.249 7.320 7.157 7.320 34,013 +0.18(+2.59%)
Nov 04, 2009 7.391 7.391 7.098 7.135 58,249 -0.19(-2.56%)
Nov 03, 2009 7.141 7.462 7.130 7.322 54,688 +0.09(+1.25%)
Nov 02, 2009 7.451 7.472 7.120 7.231 21,427 -0.17(-2.27%)
Oct 30, 2009 7.621 7.685 7.285 7.399 141,483 -0.31(-4.04%)
Oct 29, 2009 7.662 7.743 7.586 7.711 53,470 +0.19(+2.52%)
Oct 28, 2009 7.743 7.851 7.522 7.522 45,492 -0.26(-3.40%)
Oct 27, 2009 7.739 7.915 7.739 7.786 25,198 +0.06(+0.84%)
Oct 26, 2009 7.905 7.939 7.722 7.722 24,287 -0.15(-1.86%)
Oct 23, 2009 7.911 7.973 7.868 7.868 38,457 -0.09(-1.16%)
Oct 22, 2009 7.872 8.367 7.829 7.961 77,826 +0.09(+1.18%)
Oct 21, 2009 8.249 8.393 7.851 7.868 48,239 -0.39(-4.71%)
Oct 20, 2009 8.294 8.294 8.247 8.257 8,596 -0.15(-1.82%)
Oct 19, 2009 8.305 8.593 8.305 8.410 26,834 +0.12(+1.51%)
Oct 16, 2009 8.335 8.358 8.130 8.285 47,472 -0.20(-2.38%)
Oct 15, 2009 8.419 8.550 8.270 8.488 43,850 -0.05(-0.60%)
Oct 14, 2009 8.374 8.550 8.374 8.539 21,386 +0.20(+2.35%)
Oct 13, 2009 8.333 8.380 8.268 8.343 22,501 -0.03(-0.36%)
Oct 12, 2009 8.627 8.707 8.341 8.374 16,606 -0.19(-2.19%)
Oct 09, 2009 8.305 8.561 8.229 8.561 36,616 +0.22(+2.68%)
Oct 08, 2009 8.466 8.466 8.335 8.337 10,070 -0.06(-0.72%)
Oct 07, 2009 8.335 8.546 8.333 8.397 14,644 -0.01(-0.15%)
Oct 06, 2009 8.524 8.614 8.303 8.410 31,772 -0.01(-0.08%)
Oct 05, 2009 8.098 8.429 8.036 8.417 46,821 +0.38(+4.74%)
Oct 02, 2009 7.788 8.107 7.745 8.036 50,931 +0.17(+2.22%)
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.