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 )

19.18 -0.26 (-1.34%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
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%)
Jul 01, 2010 6.127 6.233 6.041 6.200 29,071 +0.07(+1.19%)
Jun 30, 2010 6.127 6.243 6.108 6.127 2,679 -0.02(-0.35%)
Jun 29, 2010 6.306 6.374 6.142 6.149 48,006 -0.26(-4.03%)
Jun 25, 2010 6.407 6.407 5.914 6.407 313,875 +0.41(+6.81%)
Jun 24, 2010 5.977 6.147 5.962 5.998 15,382 +0.02(+0.32%)
Jun 23, 2010 5.966 6.091 5.966 5.979 39,108 +0.02(+0.29%)
Jun 22, 2010 5.962 6.235 5.960 5.962 646 -0.23(-3.72%)
Jun 21, 2010 6.394 6.394 6.168 6.192 13,428 -0.11(-1.71%)
Jun 18, 2010 6.299 6.435 6.252 6.299 94,055 -0.08(-1.21%)
Jun 17, 2010 6.312 6.437 6.256 6.377 14,651 +0.05(+0.85%)
Jun 16, 2010 6.321 6.420 6.288 6.323 12,772 -0.07(-1.11%)
Jun 15, 2010 6.394 6.441 6.058 6.394 1,120 +0.32(+5.27%)
Jun 14, 2010 6.271 6.271 5.901 6.073 34,094 -0.14(-2.22%)
Jun 11, 2010 6.181 6.213 6.086 6.211 22,001 -0.01(-0.17%)
Jun 10, 2010 6.222 6.297 5.983 6.222 1,041 +0.01(+0.21%)
Jun 09, 2010 6.138 6.334 6.073 6.209 29,796 +0.09(+1.48%)
Jun 08, 2010 6.280 6.280 5.896 6.119 81,850 -0.18(-2.87%)
Jun 07, 2010 6.314 6.542 6.245 6.299 35,122 +0.00(+0.07%)
Jun 04, 2010 6.295 6.516 6.256 6.295 54,332 -0.28(-4.19%)
Jun 03, 2010 6.536 6.697 6.536 6.570 12,600 +0.07(+1.02%)
Jun 02, 2010 6.503 6.503 6.238 6.503 23,075 +0.18(+2.79%)
Jun 01, 2010 6.327 6.600 6.245 6.327 911 -0.07(-1.08%)
May 28, 2010 6.396 6.589 6.396 6.396 22,749 -0.18(-2.68%)
May 27, 2010 6.338 6.622 6.235 6.572 41,392 +0.49(+7.98%)
May 26, 2010 6.086 6.471 6.056 6.086 911 -0.41(-6.38%)
May 25, 2010 6.441 6.551 6.407 6.501 31,703 +0.01(+0.10%)
May 24, 2010 6.527 6.546 6.441 6.495 56,630 -0.05(-0.72%)
May 21, 2010 6.557 6.800 6.460 6.542 87,115 -0.05(-0.81%)
May 20, 2010 6.751 6.837 6.589 6.596 72,463 -0.38(-5.45%)
May 19, 2010 7.172 7.209 6.918 6.976 91,241 -0.20(-2.76%)
May 18, 2010 7.299 7.299 7.161 7.174 20,614 -0.01(-0.15%)
May 17, 2010 7.232 7.232 7.161 7.185 13,121 +0.00(+0.06%)
May 14, 2010 7.181 7.374 7.176 7.181 27,261 -0.22(-3.02%)
May 13, 2010 7.288 7.432 7.202 7.404 25,136 +0.02(+0.20%)
May 12, 2010 7.245 7.396 7.245 7.389 65,505 +0.13(+1.82%)
May 11, 2010 7.018 7.257 6.982 7.257 26,677 +0.12(+1.66%)
May 10, 2010 6.836 7.139 6.750 7.139 54,541 +0.48(+7.27%)
May 07, 2010 6.750 6.793 6.610 6.656 51,225 -0.01(-0.10%)
May 06, 2010 7.008 7.137 6.662 6.662 42,196 -0.33(-4.68%)
May 05, 2010 7.384 7.406 6.969 6.989 44,661 -0.29(-3.96%)
May 04, 2010 7.337 7.395 7.204 7.277 38,042 -0.13(-1.74%)
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.