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: 7:00 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 (%)
May 31, 2012 5.809 5.970 5.702 5.970 65,158 +0.16(+2.78%)
May 30, 2012 5.833 5.876 5.770 5.809 32,149 -0.05(-0.92%)
May 29, 2012 5.863 5.884 5.828 5.863 11,656 +0.06(+0.96%)
May 25, 2012 5.871 5.871 5.807 5.807 20,116 -0.06(-1.03%)
May 24, 2012 5.882 5.906 5.809 5.867 11,596 -0.02(-0.29%)
May 23, 2012 5.938 5.953 5.831 5.884 23,629 -0.05(-0.91%)
May 22, 2012 6.024 6.112 5.927 5.938 43,095 -0.08(-1.29%)
May 21, 2012 5.979 6.057 5.917 6.016 25,168 +0.04(+0.68%)
May 18, 2012 5.960 6.063 5.915 5.975 20,367 -0.03(-0.47%)
May 17, 2012 6.009 6.115 5.962 6.003 47,603 -0.02(-0.36%)
May 16, 2012 6.089 6.130 5.994 6.024 25,061 -0.06(-1.06%)
May 15, 2012 6.082 6.196 6.082 6.089 31,786 -0.02(-0.39%)
May 14, 2012 6.095 6.188 6.095 6.112 19,911 -0.06(-1.01%)
May 11, 2012 6.177 6.211 6.147 6.175 29,523 -0.09(-1.51%)
May 10, 2012 6.265 6.285 6.181 6.270 6,139 +0.02(+0.38%)
May 09, 2012 6.285 6.317 6.192 6.246 11,057 -0.03(-0.55%)
May 08, 2012 6.214 6.347 6.214 6.280 35,667 +0.03(+0.47%)
May 07, 2012 6.294 6.294 6.187 6.251 20,817 -0.02(-0.27%)
May 04, 2012 6.249 6.357 6.247 6.268 26,944 -0.02(-0.27%)
May 03, 2012 6.309 6.309 6.234 6.286 12,044 -0.06(-0.88%)
May 02, 2012 6.331 6.393 6.303 6.341 16,484 -0.02(-0.24%)
May 01, 2012 6.316 6.438 6.311 6.357 27,827 +0.03(+0.51%)
Apr 30, 2012 6.361 6.372 6.324 6.324 20,073 -0.07(-1.08%)
Apr 27, 2012 6.354 6.395 6.314 6.393 25,242 +0.04(+0.58%)
Apr 26, 2012 6.333 6.408 6.230 6.357 56,570 +0.01(+0.17%)
Apr 25, 2012 6.339 6.346 6.298 6.346 41,690 +0.05(+0.72%)
Apr 24, 2012 6.184 6.333 6.184 6.301 26,786 +0.12(+1.88%)
Apr 23, 2012 6.298 6.298 6.159 6.184 43,405 -0.22(-3.36%)
Apr 20, 2012 6.464 6.466 6.357 6.400 42,633 +0.25(+3.98%)
Apr 19, 2012 6.285 6.305 6.094 6.154 82,287 -0.15(-2.42%)
Apr 18, 2012 6.425 6.425 6.273 6.307 17,976 -0.17(-2.66%)
Apr 17, 2012 6.337 6.503 6.337 6.479 13,151 +0.17(+2.66%)
Apr 16, 2012 6.230 6.316 6.230 6.311 10,204 +0.12(+1.87%)
Apr 13, 2012 6.253 6.264 6.195 6.195 8,911 -0.11(-1.81%)
Apr 12, 2012 6.217 6.309 6.217 6.309 12,723 +0.09(+1.38%)
Apr 11, 2012 6.176 6.223 6.150 6.223 23,006 +0.11(+1.79%)
Apr 10, 2012 6.120 6.191 6.081 6.113 45,985 -0.04(-0.70%)
Apr 09, 2012 6.131 6.238 6.098 6.156 46,850 -0.03(-0.56%)
Apr 05, 2012 6.238 6.238 6.150 6.191 10,985 -0.05(-0.79%)
Apr 04, 2012 6.348 6.363 6.238 6.240 28,673 -0.14(-2.13%)
Apr 03, 2012 6.453 6.453 6.354 6.376 15,675 -0.08(-1.20%)
Apr 02, 2012 6.412 6.466 6.387 6.453 20,296 +0.05(+0.84%)
Mar 30, 2012 6.671 6.671 6.400 6.400 78,531 -0.23(-3.41%)
Mar 29, 2012 6.744 6.744 6.567 6.625 37,245 -0.14(-2.10%)
Mar 28, 2012 6.780 6.817 6.645 6.767 14,945 -0.04(-0.60%)
Mar 27, 2012 6.853 6.875 6.789 6.808 25,656 -0.05(-0.75%)
Mar 26, 2012 6.896 6.935 6.817 6.860 35,079 -0.03(-0.41%)
Mar 23, 2012 6.785 6.888 6.734 6.888 18,785 +0.16(+2.40%)
Mar 22, 2012 6.744 6.757 6.714 6.727 7,744 -0.10(-1.51%)
Mar 21, 2012 6.841 6.841 6.821 6.830 7,600 -0.01(-0.16%)
Mar 20, 2012 6.830 6.877 6.763 6.841 14,545 -0.06(-0.90%)
Mar 19, 2012 6.804 6.903 6.804 6.903 15,243 +0.13(+1.87%)
Mar 16, 2012 7.099 7.099 6.776 6.776 58,602 -0.34(-4.81%)
Mar 15, 2012 7.105 7.118 7.105 7.118 4,857 +0.04(+0.55%)
Mar 14, 2012 7.077 7.139 7.077 7.079 13,806 +0.00(+0.06%)
Mar 13, 2012 6.884 7.075 6.841 7.075 72,850 +0.25(+3.66%)
Mar 12, 2012 6.772 6.884 6.718 6.825 25,410 +0.10(+1.50%)
Mar 09, 2012 6.397 6.884 6.397 6.724 103,397 +0.38(+6.04%)
Mar 08, 2012 6.264 6.341 6.202 6.341 33,838 +0.08(+1.34%)
Mar 07, 2012 6.227 6.258 6.206 6.258 31,234 +0.06(+1.01%)
Mar 06, 2012 6.126 6.197 6.126 6.195 87,503 +0.03(+0.45%)
Mar 05, 2012 6.249 6.249 6.030 6.167 47,166 -0.14(-2.15%)
Mar 02, 2012 6.460 6.460 6.303 6.303 32,029 -0.19(-2.95%)
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.