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 (%)
Jun 29, 2012 5.875 6.199 5.875 6.199 31,920 +0.35(+5.96%)
Jun 28, 2012 5.884 5.884 5.830 5.850 23,586 -0.05(-0.91%)
Jun 27, 2012 5.828 5.903 5.802 5.903 9,332 +0.11(+1.90%)
Jun 26, 2012 5.779 5.802 5.707 5.794 169,275 +0.04(+0.64%)
Jun 25, 2012 5.783 5.794 5.675 5.757 143,329 -0.06(-0.96%)
Jun 22, 2012 5.921 5.959 5.813 5.813 177,237 -0.09(-1.50%)
Jun 21, 2012 6.071 6.097 5.856 5.901 67,829 -0.18(-3.01%)
Jun 20, 2012 6.186 6.186 6.061 6.084 22,295 -0.16(-2.49%)
Jun 19, 2012 6.097 6.244 6.013 6.239 45,264 +0.13(+2.19%)
Jun 18, 2012 6.127 6.135 6.078 6.106 23,270 -0.08(-1.36%)
Jun 15, 2012 6.065 6.190 5.968 6.190 71,330 +0.10(+1.63%)
Jun 14, 2012 5.990 6.091 5.990 6.091 21,938 +0.09(+1.54%)
Jun 13, 2012 6.043 6.052 5.990 5.998 32,918 -0.03(-0.50%)
Jun 12, 2012 6.056 6.056 5.916 6.028 31,358 +0.02(+0.32%)
Jun 11, 2012 6.061 6.106 6.009 6.009 25,587 -0.04(-0.61%)
Jun 08, 2012 6.024 6.046 6.024 6.046 7,693 +0.02(+0.36%)
Jun 07, 2012 6.209 6.209 6.003 6.024 42,413 -0.15(-2.37%)
Jun 06, 2012 6.087 6.190 6.052 6.171 25,137 +0.09(+1.42%)
Jun 05, 2012 6.015 6.106 6.005 6.084 23,428 +0.06(+1.07%)
Jun 04, 2012 5.882 6.063 5.882 6.020 35,607 +0.15(+2.61%)
Jun 01, 2012 5.854 5.977 5.850 5.867 24,515 -0.11(-1.84%)
May 31, 2012 5.815 5.977 5.707 5.977 65,090 +0.16(+2.78%)
May 30, 2012 5.839 5.882 5.776 5.815 32,115 -0.05(-0.92%)
May 29, 2012 5.869 5.891 5.835 5.869 11,644 +0.06(+0.96%)
May 25, 2012 5.878 5.878 5.813 5.813 20,094 -0.06(-1.03%)
May 24, 2012 5.888 5.912 5.815 5.873 11,584 -0.02(-0.29%)
May 23, 2012 5.944 5.959 5.837 5.891 23,605 -0.05(-0.91%)
May 22, 2012 6.031 6.119 5.934 5.944 43,050 -0.08(-1.29%)
May 21, 2012 5.985 6.063 5.923 6.022 25,141 +0.04(+0.68%)
May 18, 2012 5.966 6.069 5.921 5.981 20,345 -0.03(-0.47%)
May 17, 2012 6.015 6.121 5.968 6.009 47,553 -0.02(-0.36%)
May 16, 2012 6.095 6.136 6.000 6.031 25,035 -0.06(-1.06%)
May 15, 2012 6.089 6.203 6.089 6.095 31,753 -0.02(-0.39%)
May 14, 2012 6.102 6.194 6.102 6.119 19,890 -0.06(-1.01%)
May 11, 2012 6.183 6.218 6.153 6.181 29,492 -0.09(-1.51%)
May 10, 2012 6.272 6.291 6.188 6.276 6,133 +0.02(+0.38%)
May 09, 2012 6.291 6.323 6.199 6.252 11,045 -0.03(-0.55%)
May 08, 2012 6.220 6.354 6.220 6.287 35,630 +0.03(+0.47%)
May 07, 2012 6.301 6.301 6.193 6.258 20,795 -0.02(-0.27%)
May 04, 2012 6.256 6.363 6.253 6.275 26,915 -0.02(-0.27%)
May 03, 2012 6.316 6.316 6.240 6.292 12,032 -0.06(-0.88%)
May 02, 2012 6.337 6.400 6.309 6.348 16,467 -0.02(-0.24%)
May 01, 2012 6.322 6.445 6.318 6.363 27,798 +0.03(+0.51%)
Apr 30, 2012 6.368 6.378 6.331 6.331 20,052 -0.07(-1.08%)
Apr 27, 2012 6.361 6.402 6.320 6.400 25,216 +0.04(+0.58%)
Apr 26, 2012 6.340 6.415 6.236 6.363 56,511 +0.01(+0.17%)
Apr 25, 2012 6.346 6.352 6.305 6.352 41,646 +0.05(+0.72%)
Apr 24, 2012 6.191 6.340 6.191 6.307 26,758 +0.12(+1.88%)
Apr 23, 2012 6.305 6.305 6.165 6.191 43,359 -0.22(-3.36%)
Apr 20, 2012 6.471 6.473 6.363 6.406 42,589 +0.25(+3.98%)
Apr 19, 2012 6.292 6.312 6.101 6.161 82,201 -0.15(-2.42%)
Apr 18, 2012 6.432 6.432 6.279 6.314 17,957 -0.17(-2.66%)
Apr 17, 2012 6.344 6.510 6.344 6.486 13,137 +0.17(+2.66%)
Apr 16, 2012 6.236 6.322 6.236 6.318 10,193 +0.12(+1.88%)
Apr 13, 2012 6.260 6.271 6.202 6.202 8,902 -0.11(-1.81%)
Apr 12, 2012 6.223 6.316 6.223 6.316 12,710 +0.09(+1.38%)
Apr 11, 2012 6.182 6.230 6.156 6.230 22,982 +0.11(+1.79%)
Apr 10, 2012 6.126 6.197 6.088 6.120 45,937 -0.04(-0.70%)
Apr 09, 2012 6.137 6.245 6.105 6.163 46,801 -0.03(-0.56%)
Apr 05, 2012 6.245 6.245 6.156 6.197 10,973 -0.05(-0.79%)
Apr 04, 2012 6.355 6.370 6.245 6.247 28,643 -0.14(-2.13%)
Apr 03, 2012 6.460 6.460 6.361 6.383 15,659 -0.08(-1.20%)
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.