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 -0.13 (-0.67%)
Streaming Delayed Price Updated: 2:37 PM 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 (%)
Apr 30, 2009 7.513 7.614 7.382 7.474 21,877 -0.01(-0.09%)
Apr 29, 2009 7.612 7.726 7.326 7.481 128,027 -0.06(-0.77%)
Apr 28, 2009 7.416 7.702 7.345 7.539 112,653 +0.05(+0.69%)
Apr 27, 2009 7.625 7.970 7.433 7.487 106,518 -0.39(-4.94%)
Apr 24, 2009 7.655 7.912 7.380 7.876 69,126 +0.29(+3.85%)
Apr 23, 2009 7.872 8.077 7.272 7.584 86,810 -0.29(-3.66%)
Apr 22, 2009 8.166 8.175 7.805 7.872 49,884 -0.32(-3.91%)
Apr 21, 2009 7.444 8.205 7.270 8.192 109,148 +0.73(+9.73%)
Apr 20, 2009 7.827 7.827 7.272 7.466 50,889 -0.66(-8.14%)
Apr 17, 2009 8.123 8.132 7.809 8.127 65,621 +0.13(+1.61%)
Apr 16, 2009 7.887 8.035 7.683 7.998 59,114 +0.20(+2.56%)
Apr 15, 2009 7.519 7.820 7.519 7.799 22,384 +0.23(+2.98%)
Apr 14, 2009 7.680 7.949 7.500 7.573 73,241 -0.28(-3.56%)
Apr 13, 2009 7.603 8.078 7.487 7.852 92,400 +0.09(+1.13%)
Apr 09, 2009 6.961 7.852 6.922 7.764 109,962 +1.01(+14.91%)
Apr 08, 2009 6.273 6.757 6.252 6.757 60,492 +0.52(+8.34%)
Apr 07, 2009 6.606 6.703 6.136 6.237 56,238 -0.49(-7.31%)
Apr 06, 2009 7.154 7.154 6.606 6.729 75,299 -0.60(-8.23%)
Apr 03, 2009 7.225 7.412 7.176 7.332 33,979 +0.06(+0.83%)
Apr 02, 2009 6.737 7.444 6.732 7.272 115,771 +0.53(+7.94%)
Apr 01, 2009 6.164 6.810 6.164 6.737 77,682 +0.36(+5.59%)
Mar 31, 2009 6.299 6.591 6.198 6.381 87,461 +0.21(+3.48%)
Mar 30, 2009 6.119 6.278 6.000 6.166 75,792 -1.12(-15.41%)
Mar 26, 2009 6.991 7.289 6.941 7.289 114,542 +0.43(+6.23%)
Mar 25, 2009 6.752 7.014 6.463 6.862 81,508 +0.23(+3.40%)
Mar 24, 2009 7.092 7.442 6.636 6.636 114,812 -0.82(-10.98%)
Mar 23, 2009 6.963 7.455 6.853 7.455 117,563 +0.99(+15.28%)
Mar 20, 2009 6.858 6.939 6.467 6.467 81,340 -0.35(-5.20%)
Mar 19, 2009 7.195 7.341 6.705 6.821 35,375 -0.27(-3.76%)
Mar 18, 2009 6.742 7.090 6.617 7.087 130,703 +0.43(+6.49%)
Mar 17, 2009 5.917 6.656 5.917 6.656 55,065 +0.63(+10.52%)
Mar 16, 2009 6.297 6.454 5.981 6.022 59,854 -0.21(-3.31%)
Mar 13, 2009 6.148 6.348 6.026 6.228 0 +0.11(+1.72%)
Mar 12, 2009 5.291 6.123 5.291 6.123 82,565 +0.68(+12.56%)
Mar 11, 2009 5.425 5.551 5.349 5.440 36,301 -0.02(-0.39%)
Mar 10, 2009 4.896 5.465 4.714 5.461 99,363 +0.76(+16.18%)
Mar 09, 2009 4.892 5.087 4.632 4.701 106,285 -0.25(-5.12%)
Mar 06, 2009 4.795 4.993 4.782 4.954 0 +0.13(+2.63%)
Mar 05, 2009 4.885 4.931 4.827 4.827 49,521 -0.21(-4.26%)
Mar 04, 2009 4.965 5.113 4.789 5.042 59,049 +0.19(+3.94%)
Mar 02, 2009 4.888 5.023 4.765 4.851 108,915 -0.00(-0.09%)
Feb 27, 2009 5.132 5.371 4.739 4.855 0 -0.39(-7.41%)
Feb 26, 2009 5.491 5.639 5.244 5.244 49,670 -0.18(-3.40%)
Feb 25, 2009 5.852 5.852 5.429 5.429 75,252 -0.60(-9.88%)
Feb 24, 2009 5.371 6.056 5.270 6.024 100,448 +0.67(+12.61%)
Feb 23, 2009 5.652 5.652 5.349 5.349 145,059 -0.30(-5.32%)
Feb 20, 2009 5.779 5.914 5.650 5.650 50,345 -0.19(-3.31%)
Feb 19, 2009 6.144 6.252 5.844 5.844 12,567 -0.17(-2.86%)
Feb 18, 2009 6.121 6.256 6.015 6.015 34,589 +0.00(+0.00%)
Feb 17, 2009 6.445 6.445 6.015 6.015 35,375 -0.52(-7.89%)
Feb 13, 2009 6.409 6.576 6.381 6.531 46,546 +0.10(+1.60%)
Feb 12, 2009 6.030 6.473 6.018 6.428 55,158 +0.27(+4.40%)
Feb 11, 2009 6.316 6.316 5.996 6.157 93,284 -0.07(-1.17%)
Feb 10, 2009 6.920 7.027 6.230 6.230 53,626 -0.72(-10.36%)
Feb 09, 2009 6.982 7.176 6.734 6.950 48,408 -0.05(-0.77%)
Feb 06, 2009 6.628 7.014 6.628 7.004 34,146 +0.38(+5.67%)
Feb 05, 2009 6.516 6.865 6.477 6.628 26,806 +0.04(+0.64%)
Feb 04, 2009 6.933 7.030 6.427 6.585 31,186 -0.35(-5.04%)
Feb 03, 2009 6.869 7.077 6.802 6.935 58,319 +0.16(+2.38%)
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.