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 +0.08 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 28, 2012 7.002 7.084 6.892 7.084 76,637 +0.04(+0.61%)
Sep 27, 2012 6.896 7.049 6.892 7.041 64,189 +0.13(+1.87%)
Sep 26, 2012 7.064 7.064 6.892 6.911 87,451 -0.11(-1.59%)
Sep 25, 2012 6.931 7.092 6.871 7.023 80,310 +0.17(+2.55%)
Sep 24, 2012 6.761 6.892 6.761 6.849 32,905 +0.09(+1.27%)
Sep 21, 2012 6.623 6.765 6.537 6.763 111,854 +0.22(+3.39%)
Sep 20, 2012 6.515 6.621 6.472 6.541 10,279 -0.04(-0.59%)
Sep 19, 2012 6.472 6.580 6.472 6.580 17,652 +0.12(+1.80%)
Sep 18, 2012 6.481 6.522 6.332 6.463 26,910 -0.09(-1.41%)
Sep 17, 2012 6.759 6.759 6.556 6.556 25,629 -0.23(-3.33%)
Sep 14, 2012 6.715 6.784 6.642 6.782 60,633 +0.04(+0.61%)
Sep 13, 2012 6.407 6.741 6.356 6.741 406,588 +0.34(+5.35%)
Sep 12, 2012 6.321 6.399 6.321 6.399 30,931 +0.10(+1.61%)
Sep 11, 2012 6.205 6.311 6.196 6.298 53,441 +0.13(+2.06%)
Sep 10, 2012 6.203 6.276 6.171 6.171 43,407 -0.07(-1.10%)
Sep 07, 2012 6.239 6.250 6.147 6.239 22,982 +0.03(+0.42%)
Sep 06, 2012 6.203 6.246 6.181 6.214 51,254 +0.05(+0.84%)
Sep 05, 2012 6.278 6.278 6.143 6.162 30,657 -0.05(-0.83%)
Sep 04, 2012 6.203 6.214 6.199 6.214 57,150 +0.01(+0.17%)
Aug 31, 2012 6.196 6.214 6.196 6.203 10,038 +0.02(+0.35%)
Aug 30, 2012 6.203 6.203 6.181 6.181 2,943 -0.10(-1.54%)
Aug 29, 2012 6.267 6.323 6.206 6.278 68,243 -0.12(-1.82%)
Aug 27, 2012 6.332 6.513 6.330 6.395 161,173 +0.05(+0.81%)
Aug 24, 2012 6.300 6.354 6.300 6.343 19,133 +0.05(+0.75%)
Aug 23, 2012 6.407 6.416 6.295 6.295 51,746 -0.10(-1.58%)
Aug 22, 2012 6.354 6.425 6.354 6.397 22,082 +0.03(+0.44%)
Aug 21, 2012 6.315 6.407 6.239 6.369 13,474 +0.04(+0.68%)
Aug 20, 2012 6.250 6.349 6.242 6.326 8,385 +0.12(+1.98%)
Aug 17, 2012 6.222 6.371 6.059 6.203 69,399 -0.04(-0.69%)
Aug 16, 2012 6.224 6.246 6.097 6.246 14,476 +0.01(+0.14%)
Aug 15, 2012 6.252 6.252 6.013 6.237 21,571 +0.10(+1.69%)
Aug 14, 2012 6.063 6.145 6.063 6.134 28,034 +0.08(+1.28%)
Aug 13, 2012 5.975 6.062 5.966 6.056 98,826 +0.06(+1.01%)
Aug 10, 2012 6.065 6.065 5.923 5.996 12,466 -0.18(-2.86%)
Aug 09, 2012 5.959 6.173 5.959 6.173 6,528 +0.19(+3.09%)
Aug 08, 2012 6.084 6.084 5.964 5.987 10,470 -0.10(-1.59%)
Aug 07, 2012 6.084 6.084 6.039 6.084 18,381 -0.01(-0.11%)
Aug 06, 2012 6.117 6.134 6.013 6.091 12,368 -0.04(-0.60%)
Aug 03, 2012 5.826 6.127 5.826 6.127 15,284 +0.33(+5.76%)
Aug 02, 2012 5.550 5.837 5.550 5.794 43,133 +0.30(+5.49%)
Aug 01, 2012 6.048 6.104 5.492 5.492 34,748 -0.57(-9.38%)
Jul 31, 2012 6.192 6.220 6.035 6.061 15,656 -0.14(-2.22%)
Jul 30, 2012 6.261 6.295 6.160 6.199 23,544 -0.12(-1.88%)
Jul 27, 2012 6.127 6.317 6.093 6.317 23,725 +0.20(+3.24%)
Jul 26, 2012 5.940 6.233 5.880 6.119 96,161 +0.21(+3.61%)
Jul 25, 2012 5.953 6.022 5.899 5.906 12,025 +0.00(+0.07%)
Jul 24, 2012 6.043 6.043 5.901 5.901 8,473 -0.09(-1.47%)
Jul 23, 2012 6.054 6.106 5.990 5.990 14,137 -0.11(-1.87%)
Jul 20, 2012 6.183 6.233 6.104 6.104 15,308 -0.12(-1.94%)
Jul 19, 2012 6.343 6.343 6.203 6.224 14,760 -0.12(-1.87%)
Jul 18, 2012 6.328 6.379 6.028 6.343 21,812 +0.01(+0.17%)
Jul 17, 2012 6.082 6.386 6.076 6.332 29,836 +0.00(+0.03%)
Jul 16, 2012 6.358 6.453 6.246 6.330 67,309 -0.07(-1.11%)
Jul 13, 2012 6.326 6.461 6.250 6.401 33,206 +0.09(+1.43%)
Jul 12, 2012 6.261 6.334 6.232 6.311 20,071 +0.05(+0.83%)
Jul 11, 2012 6.134 6.321 6.132 6.259 29,339 +0.10(+1.61%)
Jul 10, 2012 6.121 6.166 6.080 6.160 14,003 +0.04(+0.67%)
Jul 09, 2012 6.205 6.300 6.119 6.119 9,731 -0.09(-1.42%)
Jul 06, 2012 6.323 6.431 6.207 6.207 42,827 -0.15(-2.37%)
Jul 05, 2012 6.358 6.448 6.343 6.358 46,801 -0.03(-0.44%)
Jul 03, 2012 6.332 6.386 6.332 6.386 6,737 +0.02(+0.37%)
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.