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 )

16.72 -0.19 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2005 11.90 12.01 11.85 12.01 188,301 +0.17(+1.47%)
Mar 30, 2005 11.40 11.83 11.33 11.83 73,413 +0.30(+2.56%)
Mar 29, 2005 11.42 11.54 11.38 11.54 66,739 +0.11(+0.99%)
Mar 28, 2005 11.33 11.43 11.28 11.42 112,980 +0.09(+0.81%)
Mar 24, 2005 11.48 11.51 11.33 11.33 98,679 -0.21(-1.80%)
Mar 23, 2005 11.57 11.64 11.54 11.54 255,994 -0.10(-0.90%)
Mar 22, 2005 11.68 11.68 11.57 11.64 94,388 -0.04(-0.31%)
Mar 21, 2005 11.58 11.68 11.55 11.68 92,482 +0.04(+0.38%)
Mar 18, 2005 11.59 11.63 11.52 11.63 125,851 +0.10(+0.84%)
Mar 17, 2005 11.37 11.54 11.37 11.54 50,531 +0.12(+1.01%)
Mar 16, 2005 11.38 11.53 11.38 11.42 81,517 -0.12(-1.02%)
Mar 15, 2005 11.52 11.62 11.48 11.54 143,490 +0.02(+0.20%)
Mar 14, 2005 11.01 11.52 11.01 11.52 101,062 +0.58(+5.27%)
Mar 11, 2005 10.85 10.96 10.72 10.94 104,876 +0.14(+1.28%)
Mar 10, 2005 10.25 10.89 10.25 10.80 113,457 +0.55(+5.38%)
Mar 09, 2005 10.49 10.49 10.20 10.25 46,717 -0.24(-2.30%)
Mar 08, 2005 10.67 11.06 10.49 10.49 112,027 -0.05(-0.48%)
Mar 07, 2005 10.03 10.54 10.03 10.54 288,410 +0.46(+4.56%)
Mar 04, 2005 10.02 10.10 9.996 10.08 137,769 +0.01(+0.13%)
Mar 03, 2005 9.618 10.23 9.618 10.07 122,514 +0.45(+4.69%)
Mar 02, 2005 9.492 9.647 9.440 9.618 45,764 +0.13(+1.33%)
Mar 01, 2005 9.293 9.492 9.293 9.492 32,893 +0.25(+2.72%)
Feb 28, 2005 9.503 9.503 9.146 9.240 19,068 -0.26(-2.76%)
Feb 25, 2005 9.188 9.534 9.188 9.503 48,147 +0.35(+3.83%)
Feb 24, 2005 8.628 9.152 8.628 9.152 135,386 +0.47(+5.44%)
Feb 23, 2005 8.806 8.836 8.496 8.680 60,542 -0.08(-0.96%)
Feb 22, 2005 8.953 9.043 8.540 8.764 100,586 -0.30(-3.29%)
Feb 18, 2005 9.266 9.293 9.052 9.062 36,706 -0.21(-2.26%)
Feb 17, 2005 9.398 9.419 9.177 9.272 69,599 -0.17(-1.78%)
Feb 16, 2005 9.417 9.440 9.356 9.440 16,208 +0.02(+0.24%)
Feb 15, 2005 9.595 9.595 9.408 9.417 28,602 -0.18(-1.86%)
Feb 14, 2005 9.597 9.647 9.547 9.595 15,731 -0.00(-0.02%)
Feb 11, 2005 9.670 9.670 9.595 9.597 16,208 -0.03(-0.31%)
Feb 10, 2005 9.492 9.628 9.471 9.626 34,323 +0.13(+1.41%)
Feb 09, 2005 10.05 10.05 9.440 9.492 43,857 -0.52(-5.22%)
Feb 08, 2005 9.817 10.05 9.784 10.01 26,695 +0.20(+2.01%)
Feb 07, 2005 9.696 9.845 9.612 9.817 20,498 +0.11(+1.15%)
Feb 04, 2005 9.702 9.738 9.649 9.706 40,997 +0.03(+0.26%)
Feb 03, 2005 9.901 9.901 9.586 9.681 24,312 -0.27(-2.68%)
Feb 02, 2005 10.11 10.11 9.886 9.947 64,356 -0.14(-1.41%)
Feb 01, 2005 9.807 10.10 9.796 10.09 83,424 +0.39(+4.00%)
Jan 31, 2005 9.345 9.702 9.345 9.702 64,356 +0.37(+3.93%)
Jan 28, 2005 9.257 9.335 9.198 9.335 26,219 +0.11(+1.21%)
Jan 27, 2005 9.117 9.282 9.117 9.224 29,556 +0.15(+1.64%)
Jan 26, 2005 8.863 9.125 8.863 9.075 26,219 +0.20(+2.22%)
Jan 25, 2005 8.810 8.968 8.810 8.877 29,556 +0.10(+1.12%)
Jan 24, 2005 8.842 8.842 8.779 8.779 27,649 -0.12(-1.30%)
Jan 21, 2005 8.810 8.957 8.810 8.894 11,441 +0.06(+0.71%)
Jan 20, 2005 8.884 8.915 8.783 8.831 62,449 -0.05(-0.59%)
Jan 19, 2005 8.936 8.957 8.863 8.884 46,717 -0.03(-0.28%)
Jan 18, 2005 8.684 8.909 8.640 8.909 61,495 +0.25(+2.83%)
Jan 14, 2005 8.643 8.682 8.615 8.664 50,531 +0.00(+0.00%)
Jan 13, 2005 8.643 8.664 8.632 8.664 39,090 +0.03(+0.39%)
Jan 12, 2005 8.548 8.630 8.443 8.630 62,449 +0.06(+0.71%)
Jan 11, 2005 8.580 8.601 8.496 8.569 35,276 +0.02(+0.25%)
Jan 10, 2005 8.517 8.594 8.496 8.548 34,323 +0.06(+0.72%)
Jan 07, 2005 8.359 8.527 8.349 8.487 71,983 +0.13(+1.53%)
Jan 06, 2005 8.233 8.366 8.223 8.359 48,147 +0.07(+0.89%)
Jan 05, 2005 8.538 8.538 8.286 8.286 55,775 -0.27(-3.16%)
Jan 04, 2005 8.810 8.863 8.496 8.557 31,462 -0.30(-3.34%)
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.