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 )

19.36 +0.05 (+0.26%)
Streaming Delayed Price Updated: 2:44 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 (%)
Dec 31, 2010 6.195 6.264 6.195 6.221 20,171 -0.01(-0.10%)
Dec 30, 2010 6.258 6.301 6.227 6.227 25,137 -0.02(-0.28%)
Dec 29, 2010 6.206 6.275 6.178 6.245 28,895 +0.03(+0.55%)
Dec 28, 2010 6.273 6.285 6.210 6.210 32,524 -0.07(-1.16%)
Dec 27, 2010 6.221 6.283 6.217 6.283 83,593 +0.05(+0.83%)
Dec 23, 2010 6.152 6.232 6.152 6.232 19,757 +0.07(+1.19%)
Dec 22, 2010 6.199 6.199 6.106 6.158 57,898 -0.06(-0.97%)
Dec 21, 2010 6.221 6.221 6.167 6.219 51,896 +0.04(+0.66%)
Dec 20, 2010 6.230 6.230 6.137 6.178 65,303 -0.06(-0.93%)
Dec 17, 2010 6.206 6.236 6.135 6.236 94,533 +0.01(+0.10%)
Dec 16, 2010 6.206 6.230 6.193 6.230 36,951 +0.01(+0.21%)
Dec 15, 2010 6.109 6.232 6.109 6.217 103,077 +0.08(+1.33%)
Dec 14, 2010 6.006 6.163 5.973 6.135 68,234 +0.13(+2.15%)
Dec 13, 2010 6.113 6.113 5.965 6.006 46,702 -0.11(-1.86%)
Dec 10, 2010 5.999 6.124 5.963 6.120 47,399 +0.08(+1.39%)
Dec 09, 2010 5.986 6.057 5.920 6.036 39,627 +0.07(+1.23%)
Dec 08, 2010 5.928 5.965 5.909 5.963 22,480 -0.02(-0.36%)
Dec 07, 2010 5.922 5.984 5.909 5.984 32,003 +0.06(+1.09%)
Dec 06, 2010 5.920 5.930 5.878 5.920 39,850 -0.02(-0.36%)
Dec 03, 2010 5.924 5.963 5.814 5.941 75,170 -0.02(-0.36%)
Dec 02, 2010 5.945 5.982 5.909 5.963 20,092 +0.00(+0.04%)
Dec 01, 2010 6.027 6.036 5.926 5.960 64,156 -0.07(-1.11%)
Nov 30, 2010 5.857 6.027 5.818 6.027 73,874 +0.09(+1.45%)
Nov 29, 2010 5.866 5.963 5.812 5.941 23,609 +0.02(+0.36%)
Nov 26, 2010 5.982 5.982 5.920 5.920 17,709 -0.10(-1.65%)
Nov 24, 2010 5.855 6.019 6.019 6.019 54,511 +0.23(+3.94%)
Nov 23, 2010 5.831 5.917 5.771 5.790 23,595 -0.13(-2.18%)
Nov 22, 2010 5.999 5.999 5.887 5.920 26,507 -0.02(-0.36%)
Nov 19, 2010 5.986 5.986 5.900 5.941 28,830 -0.03(-0.58%)
Nov 18, 2010 5.924 5.995 5.924 5.976 20,162 +0.05(+0.87%)
Nov 17, 2010 5.941 6.035 5.924 5.924 11,279 -0.04(-0.65%)
Nov 16, 2010 6.068 6.068 5.950 5.963 45,229 -0.15(-2.46%)
Nov 15, 2010 6.103 6.164 6.081 6.113 24,287 +0.03(+0.53%)
Nov 12, 2010 6.113 6.142 6.070 6.081 29,634 -0.06(-0.95%)
Nov 11, 2010 6.130 6.178 6.128 6.139 15,548 -0.07(-1.18%)
Nov 10, 2010 6.158 6.221 6.092 6.212 108,833 +0.06(+1.05%)
Nov 09, 2010 6.161 6.199 6.146 6.148 96,949 -0.02(-0.34%)
Nov 08, 2010 6.205 6.205 6.132 6.169 40,044 -0.05(-0.83%)
Nov 05, 2010 6.238 6.238 6.048 6.220 43,789 -0.02(-0.38%)
Nov 04, 2010 5.835 6.244 5.835 6.244 206,685 +0.42(+7.21%)
Nov 03, 2010 5.758 5.831 5.737 5.824 203,154 +0.06(+1.05%)
Nov 02, 2010 5.641 5.764 5.618 5.764 112,676 +0.11(+2.02%)
Nov 01, 2010 5.620 5.652 5.603 5.650 228,493 -0.00(-0.08%)
Oct 29, 2010 5.600 5.654 5.600 5.654 56,830 +0.05(+0.84%)
Oct 28, 2010 5.667 5.680 5.607 5.607 16,758 -0.03(-0.57%)
Oct 27, 2010 5.704 5.723 5.633 5.639 51,645 -0.14(-2.42%)
Oct 25, 2010 5.777 5.811 5.747 5.779 19,894 -0.01(-0.11%)
Oct 22, 2010 5.773 5.786 5.706 5.786 52,565 +0.02(+0.26%)
Oct 21, 2010 5.895 5.897 5.725 5.770 64,078 -0.13(-2.15%)
Oct 20, 2010 6.001 6.003 5.814 5.897 78,332 -0.06(-1.05%)
Oct 19, 2010 6.145 6.145 5.908 5.960 56,649 -0.18(-2.94%)
Oct 18, 2010 6.194 6.194 6.061 6.141 34,348 -0.05(-0.87%)
Oct 15, 2010 6.405 6.405 6.104 6.194 81,264 -0.12(-1.88%)
Oct 14, 2010 6.455 6.455 6.272 6.313 38,664 -0.13(-2.07%)
Oct 13, 2010 6.337 6.455 6.296 6.446 67,219 +0.12(+1.94%)
Oct 12, 2010 6.227 6.349 6.217 6.324 26,882 +0.06(+1.03%)
Oct 11, 2010 6.266 6.283 6.207 6.259 8,307 -0.03(-0.51%)
Oct 08, 2010 6.291 6.296 5.996 6.291 56,863 +0.26(+4.39%)
Oct 07, 2010 6.156 6.188 6.027 6.027 497 -0.10(-1.69%)
Oct 06, 2010 6.218 6.218 6.089 6.130 43,882 -0.10(-1.66%)
Oct 05, 2010 6.035 6.233 6.012 6.233 70,220 +0.27(+4.55%)
Oct 04, 2010 6.102 6.102 5.962 5.962 24,656 -0.15(-2.46%)
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.