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 )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2011 6.089 6.172 6.024 6.151 25,935 +0.10(+1.67%)
Jun 29, 2011 6.024 6.082 6.022 6.050 16,943 +0.02(+0.25%)
Jun 28, 2011 6.028 6.046 6.000 6.035 56,247 -0.00(-0.07%)
Jun 27, 2011 6.069 6.093 5.947 6.039 29,371 -0.01(-0.14%)
Jun 24, 2011 6.129 6.248 6.031 6.048 592,372 -0.10(-1.68%)
Jun 23, 2011 6.076 6.162 6.035 6.151 34,026 +0.02(+0.35%)
Jun 22, 2011 6.097 6.276 6.097 6.129 41,981 +0.00(+0.00%)
Jun 21, 2011 6.209 6.209 6.033 6.129 53,754 -0.06(-0.94%)
Jun 20, 2011 6.151 6.212 6.140 6.188 39,996 -0.05(-0.79%)
Jun 17, 2011 6.323 6.349 6.136 6.237 286,452 -0.06(-0.92%)
Jun 16, 2011 6.235 6.342 6.235 6.295 46,389 +0.07(+1.14%)
Jun 15, 2011 6.246 6.319 6.132 6.224 37,453 -0.06(-0.99%)
Jun 14, 2011 6.302 6.517 6.233 6.286 106,807 +0.05(+0.79%)
Jun 13, 2011 6.192 6.317 6.050 6.237 72,637 +0.01(+0.17%)
Jun 10, 2011 6.172 6.291 6.129 6.226 31,473 +0.01(+0.17%)
Jun 09, 2011 6.293 6.293 6.155 6.215 39,126 -0.10(-1.60%)
Jun 08, 2011 6.237 6.332 6.237 6.317 22,174 +0.03(+0.51%)
Jun 07, 2011 6.248 6.366 6.241 6.284 50,453 +0.05(+0.76%)
Jun 06, 2011 6.237 6.265 6.074 6.237 54,084 +0.00(+0.00%)
Jun 03, 2011 6.235 6.317 6.157 6.237 57,242 -0.07(-1.06%)
May 24, 2011 6.332 6.351 6.259 6.304 83,549 +0.00(+0.03%)
May 23, 2011 6.265 6.334 6.259 6.302 56,651 -0.04(-0.58%)
May 20, 2011 6.289 6.360 6.289 6.338 40,224 -0.01(-0.20%)
May 19, 2011 6.433 6.433 6.351 6.351 18,766 -0.05(-0.74%)
May 18, 2011 6.314 6.398 6.314 6.398 15,911 +0.07(+1.09%)
May 17, 2011 6.269 6.428 6.237 6.329 50,751 -0.00(-0.03%)
May 16, 2011 6.246 6.362 6.246 6.332 37,271 +0.01(+0.10%)
May 13, 2011 6.508 6.562 6.304 6.325 43,172 -0.23(-3.45%)
May 12, 2011 6.405 6.551 6.368 6.551 23,792 +0.16(+2.46%)
May 11, 2011 6.674 6.686 6.394 6.394 35,653 -0.23(-3.53%)
May 10, 2011 6.452 6.634 6.452 6.628 27,547 +0.23(+3.53%)
May 09, 2011 6.279 6.402 6.279 6.402 32,541 +0.12(+1.95%)
May 06, 2011 6.305 6.340 6.247 6.279 29,834 +0.03(+0.45%)
May 05, 2011 6.236 6.316 6.236 6.252 58,702 -0.04(-0.68%)
May 04, 2011 6.486 6.516 6.241 6.295 58,391 -0.15(-2.40%)
May 03, 2011 6.198 6.636 6.198 6.449 22,232 -0.20(-2.95%)
May 02, 2011 6.684 6.695 6.645 6.645 23,143 -0.01(-0.10%)
Apr 29, 2011 6.578 6.654 6.546 6.652 30,490 +0.05(+0.78%)
Apr 28, 2011 6.667 6.731 6.561 6.600 52,299 -0.07(-1.10%)
Apr 27, 2011 6.585 6.688 6.556 6.673 38,042 +0.05(+0.81%)
Apr 26, 2011 6.587 6.669 6.581 6.619 38,590 +0.04(+0.62%)
Apr 25, 2011 6.684 6.742 6.559 6.578 21,581 -0.11(-1.64%)
Apr 21, 2011 6.667 6.738 6.667 6.688 25,189 -0.01(-0.19%)
Apr 20, 2011 6.793 6.834 6.641 6.701 34,670 -0.14(-1.98%)
Apr 19, 2011 6.832 6.864 6.778 6.836 25,663 +0.02(+0.22%)
Apr 18, 2011 6.882 6.993 6.817 6.821 28,574 -0.13(-1.92%)
Apr 15, 2011 7.002 7.019 6.929 6.955 44,975 -0.06(-0.92%)
Apr 14, 2011 7.034 7.077 6.978 7.019 31,383 -0.06(-0.82%)
Apr 13, 2011 7.073 7.103 7.067 7.077 48,072 +0.03(+0.40%)
Apr 12, 2011 7.075 7.105 7.049 7.049 20,874 -0.07(-0.97%)
Apr 11, 2011 7.129 7.129 7.086 7.118 25,840 +0.02(+0.30%)
Apr 08, 2011 7.200 7.245 7.097 7.097 49,899 -0.07(-1.02%)
Apr 07, 2011 7.146 7.170 7.060 7.170 26,231 -0.01(-0.15%)
Apr 06, 2011 7.140 7.241 7.039 7.181 36,061 +0.04(+0.60%)
Apr 05, 2011 7.118 7.140 7.041 7.138 91,267 +0.01(+0.18%)
Apr 04, 2011 7.043 7.125 7.006 7.125 23,217 +0.08(+1.07%)
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.