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: 7:00 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 (%)
Feb 28, 2013 7.486 7.562 7.327 7.327 53,934 -0.12(-1.65%)
Feb 27, 2013 7.362 7.450 7.362 7.450 9,642 +0.04(+0.49%)
Feb 26, 2013 7.489 7.489 7.413 7.413 12,259 -0.04(-0.52%)
Feb 25, 2013 7.635 7.635 7.452 7.452 13,216 -0.16(-2.12%)
Feb 22, 2013 7.637 7.691 7.529 7.613 43,022 +0.02(+0.26%)
Feb 21, 2013 7.542 7.596 7.542 7.594 10,906 -0.00(-0.03%)
Feb 20, 2013 7.775 7.775 7.596 7.596 42,892 -0.22(-2.84%)
Feb 19, 2013 7.749 7.818 7.749 7.818 18,583 +0.03(+0.36%)
Feb 15, 2013 7.854 7.867 7.770 7.790 42,139 +0.04(+0.56%)
Feb 14, 2013 7.723 7.773 7.618 7.747 13,513 +0.08(+0.98%)
Feb 13, 2013 7.650 7.671 7.650 7.671 4,795 +0.01(+0.14%)
Feb 12, 2013 7.611 7.661 7.611 7.661 3,132 +0.03(+0.42%)
Feb 11, 2013 7.659 7.659 7.608 7.628 2,713 -0.05(-0.67%)
Feb 08, 2013 7.680 7.680 7.680 7.680 5,372 +0.01(+0.14%)
Feb 07, 2013 7.695 7.695 7.598 7.669 18,862 -0.08(-1.03%)
Feb 06, 2013 7.850 7.850 7.747 7.749 4,098 -0.08(-1.04%)
Feb 04, 2013 8.048 8.059 7.794 7.831 29,346 -0.17(-2.07%)
Feb 01, 2013 7.794 7.996 7.794 7.996 18,383 +0.25(+3.25%)
Jan 31, 2013 7.846 7.846 7.695 7.745 33,659 -0.11(-1.37%)
Jan 30, 2013 7.962 7.986 7.831 7.852 61,397 -0.10(-1.27%)
Jan 29, 2013 7.770 7.985 7.712 7.953 25,470 +0.19(+2.50%)
Jan 28, 2013 7.710 7.867 7.710 7.760 69,855 +0.01(+0.17%)
Jan 25, 2013 7.605 7.747 7.605 7.747 14,633 +0.15(+1.98%)
Jan 24, 2013 7.521 7.596 7.489 7.596 13,374 +0.08(+1.00%)
Jan 23, 2013 7.501 7.577 7.434 7.521 189,086 -0.01(-0.14%)
Jan 22, 2013 7.392 7.585 7.349 7.532 40,606 +0.12(+1.63%)
Jan 18, 2013 7.439 7.467 7.327 7.411 18,165 -0.06(-0.78%)
Jan 17, 2013 7.252 7.527 7.252 7.469 33,180 +0.29(+4.11%)
Jan 16, 2013 7.188 7.286 7.174 7.174 8,527 -0.04(-0.60%)
Jan 15, 2013 7.144 7.217 7.110 7.217 8,564 -0.04(-0.59%)
Jan 14, 2013 7.445 7.480 7.215 7.260 19,968 -0.22(-2.99%)
Jan 11, 2013 7.547 7.551 7.426 7.484 8,322 -0.04(-0.49%)
Jan 10, 2013 7.448 7.605 7.379 7.521 74,906 +0.07(+0.89%)
Jan 09, 2013 7.185 7.465 7.145 7.454 34,500 +0.27(+3.71%)
Jan 08, 2013 6.997 7.189 6.985 7.187 123,803 +0.19(+2.77%)
Jan 07, 2013 6.994 7.034 6.994 6.994 7,551 +0.00(+0.00%)
Jan 04, 2013 6.938 6.994 6.916 6.994 38,389 +0.10(+1.50%)
Jan 03, 2013 6.897 6.983 6.890 6.890 19,401 -0.08(-1.11%)
Jan 02, 2013 6.802 6.994 6.673 6.968 80,390 +0.29(+4.42%)
Dec 31, 2012 6.585 6.682 6.509 6.673 55,119 +0.10(+1.57%)
Dec 28, 2012 6.555 6.649 6.555 6.570 9,233 +0.00(+0.00%)
Dec 27, 2012 6.630 6.630 6.527 6.570 8,611 -0.06(-0.97%)
Dec 26, 2012 6.735 6.735 6.634 6.634 18,123 -0.07(-1.00%)
Dec 24, 2012 6.772 6.781 6.701 6.701 8,369 -0.15(-2.20%)
Dec 21, 2012 6.856 6.920 6.826 6.852 79,688 -0.03(-0.44%)
Dec 20, 2012 6.875 6.929 6.723 6.882 27,074 -0.03(-0.44%)
Dec 19, 2012 6.929 6.940 6.854 6.912 27,348 -0.03(-0.40%)
Dec 18, 2012 6.834 6.940 6.821 6.940 18,500 +0.17(+2.58%)
Dec 17, 2012 6.540 6.766 6.540 6.766 13,894 +0.26(+4.04%)
Dec 14, 2012 6.367 6.503 6.367 6.503 62,545 +0.14(+2.13%)
Dec 13, 2012 6.337 6.370 6.290 6.367 6,505 -0.03(-0.54%)
Dec 12, 2012 6.527 6.527 6.389 6.402 14,796 -0.14(-2.20%)
Dec 11, 2012 6.318 6.546 6.318 6.546 30,299 +0.25(+3.96%)
Dec 10, 2012 6.398 6.398 6.247 6.296 12,830 -0.13(-1.98%)
Dec 07, 2012 6.484 6.484 6.236 6.423 21,599 -0.03(-0.50%)
Dec 06, 2012 6.436 6.456 6.432 6.456 13,188 +0.00(+0.00%)
Dec 05, 2012 6.552 6.552 6.402 6.456 22,306 -0.05(-0.83%)
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.