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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2009 6.773 6.779 6.504 6.779 64,484 +0.06(+0.83%)
May 28, 2009 6.880 6.880 6.438 6.724 54,577 +0.08(+1.13%)
May 27, 2009 7.267 7.317 6.648 6.648 44,136 -0.62(-8.52%)
May 26, 2009 6.493 7.407 6.493 7.267 83,106 +0.65(+9.85%)
May 22, 2009 6.521 6.986 6.483 6.616 62,516 +0.18(+2.74%)
May 21, 2009 6.285 6.751 6.238 6.440 67,409 +0.05(+0.77%)
May 20, 2009 6.644 6.992 6.109 6.390 90,621 -0.15(-2.33%)
May 19, 2009 6.964 7.151 6.425 6.543 64,939 -0.53(-7.51%)
May 18, 2009 6.470 7.117 6.470 7.074 36,430 +0.75(+11.87%)
May 15, 2009 6.450 6.640 6.130 6.324 69,027 +0.10(+1.62%)
May 14, 2009 6.263 6.526 6.048 6.223 122,484 -0.03(-0.45%)
May 13, 2009 6.463 6.622 6.250 6.250 53,196 -0.40(-6.01%)
May 12, 2009 6.829 6.829 6.590 6.650 20,482 -0.14(-2.00%)
May 11, 2009 6.964 7.070 6.786 6.786 19,380 -0.37(-5.23%)
May 08, 2009 6.842 7.160 6.472 7.160 48,499 +0.50(+7.56%)
May 07, 2009 7.274 7.274 6.508 6.657 77,413 -0.46(-6.47%)
May 06, 2009 7.192 7.192 6.786 7.117 76,455 +0.07(+0.94%)
May 05, 2009 6.823 7.324 6.759 7.051 97,227 +0.22(+3.24%)
May 04, 2009 6.628 6.830 6.628 6.830 171,735 +0.04(+0.57%)
May 01, 2009 7.468 7.468 6.696 6.791 108,110 -0.68(-9.14%)
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%)
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.