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 (%)
Dec 31, 2012 6.592 6.689 6.516 6.680 55,061 +0.10(+1.57%)
Dec 28, 2012 6.561 6.656 6.561 6.577 9,224 +0.00(+0.00%)
Dec 27, 2012 6.637 6.637 6.533 6.577 8,602 -0.06(-0.97%)
Dec 26, 2012 6.742 6.742 6.641 6.641 18,104 -0.07(-1.00%)
Dec 24, 2012 6.779 6.788 6.708 6.708 8,360 -0.15(-2.20%)
Dec 21, 2012 6.863 6.928 6.833 6.859 79,605 -0.03(-0.44%)
Dec 20, 2012 6.882 6.936 6.730 6.889 27,045 -0.03(-0.44%)
Dec 19, 2012 6.936 6.947 6.861 6.919 27,319 -0.03(-0.40%)
Dec 18, 2012 6.842 6.947 6.829 6.947 18,480 +0.17(+2.58%)
Dec 17, 2012 6.546 6.773 6.546 6.773 13,880 +0.26(+4.04%)
Dec 14, 2012 6.374 6.510 6.374 6.510 62,479 +0.14(+2.13%)
Dec 13, 2012 6.344 6.376 6.297 6.374 6,499 -0.03(-0.54%)
Dec 12, 2012 6.533 6.533 6.396 6.409 14,780 -0.14(-2.20%)
Dec 11, 2012 6.325 6.553 6.325 6.553 30,267 +0.25(+3.96%)
Dec 10, 2012 6.404 6.404 6.253 6.303 12,817 -0.13(-1.98%)
Dec 07, 2012 6.491 6.491 6.243 6.430 21,577 -0.03(-0.50%)
Dec 06, 2012 6.443 6.462 6.439 6.462 13,174 +0.00(+0.00%)
Dec 05, 2012 6.559 6.559 6.409 6.462 22,282 -0.05(-0.83%)
Dec 04, 2012 6.638 6.684 6.516 6.516 28,340 -0.30(-4.33%)
Nov 30, 2012 6.962 6.962 6.811 6.811 25,899 -0.15(-2.20%)
Nov 29, 2012 6.893 6.964 6.882 6.964 13,077 +0.13(+1.92%)
Nov 28, 2012 6.747 6.893 6.696 6.833 20,876 +0.09(+1.34%)
Nov 27, 2012 6.643 6.794 6.643 6.742 23,136 +0.03(+0.51%)
Nov 26, 2012 6.598 6.708 6.577 6.708 30,323 +0.07(+1.01%)
Nov 23, 2012 6.594 6.641 6.518 6.641 7,817 +0.04(+0.65%)
Nov 21, 2012 6.542 6.613 6.542 6.598 9,265 +0.03(+0.39%)
Nov 20, 2012 6.609 6.615 6.559 6.572 8,411 -0.01(-0.20%)
Nov 19, 2012 6.538 6.613 6.497 6.585 15,328 +0.11(+1.66%)
Nov 16, 2012 6.583 6.643 6.434 6.477 61,361 -0.17(-2.53%)
Nov 15, 2012 6.816 6.816 6.592 6.646 16,145 -0.16(-2.37%)
Nov 14, 2012 6.988 6.988 6.807 6.807 11,684 -0.15(-2.14%)
Nov 13, 2012 6.880 6.956 6.816 6.956 50,795 +0.06(+0.91%)
Nov 12, 2012 6.908 6.979 6.876 6.893 57,145 -0.05(-0.74%)
Nov 09, 2012 6.837 6.956 6.837 6.945 12,687 +0.06(+0.88%)
Nov 08, 2012 6.876 6.906 6.857 6.885 88,504 +0.01(+0.13%)
Nov 07, 2012 6.893 6.947 6.839 6.876 101,140 -0.10(-1.46%)
Nov 06, 2012 6.946 6.978 6.894 6.978 39,888 +0.03(+0.47%)
Nov 05, 2012 6.998 6.998 6.881 6.946 38,648 +0.00(+0.00%)
Nov 02, 2012 7.213 7.213 6.946 6.946 29,654 -0.25(-3.44%)
Nov 01, 2012 7.084 7.194 6.929 7.194 33,527 +0.12(+1.77%)
Oct 31, 2012 6.901 7.086 6.901 7.069 12,494 +0.12(+1.74%)
Oct 26, 2012 7.011 6.948 6.948 6.948 8,357 -0.05(-0.77%)
Oct 25, 2012 6.985 7.006 6.946 7.002 8,408 +0.10(+1.40%)
Oct 24, 2012 6.920 6.946 6.892 6.905 6,727 -0.01(-0.09%)
Oct 23, 2012 6.905 6.974 6.793 6.911 37,849 +0.02(+0.22%)
Oct 19, 2012 6.948 7.084 6.845 6.896 22,003 -0.12(-1.69%)
Oct 18, 2012 7.039 7.039 7.015 7.015 6,490 -0.05(-0.70%)
Oct 17, 2012 6.987 7.064 6.987 7.064 4,708 +0.12(+1.80%)
Oct 16, 2012 7.030 7.030 6.883 6.939 71,674 -0.03(-0.37%)
Oct 15, 2012 7.062 7.133 6.914 6.965 61,027 -0.10(-1.46%)
Oct 12, 2012 7.092 7.105 7.019 7.069 5,014 -0.04(-0.55%)
Oct 11, 2012 7.021 7.170 6.946 7.107 77,152 +0.14(+2.01%)
Oct 10, 2012 6.946 7.036 6.834 6.967 26,595 +0.02(+0.34%)
Oct 09, 2012 7.051 7.064 6.944 6.944 58,873 -0.08(-1.20%)
Oct 08, 2012 6.957 7.069 6.946 7.028 26,335 +0.03(+0.40%)
Oct 05, 2012 6.995 7.021 6.946 7.000 15,711 -0.01(-0.15%)
Oct 04, 2012 7.026 7.043 6.896 7.011 129,099 -0.02(-0.34%)
Oct 03, 2012 7.054 7.075 6.980 7.034 14,458 -0.03(-0.40%)
Oct 02, 2012 7.062 7.062 6.987 7.062 42,010 +0.01(+0.12%)
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.