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 )

16.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2012 6.037 6.065 5.884 5.909 16,057 -0.13(-2.22%)
Jul 30, 2012 6.104 6.138 6.006 6.044 24,148 -0.12(-1.88%)
Jul 27, 2012 5.974 6.159 5.941 6.159 24,334 +0.19(+3.24%)
Jul 26, 2012 5.792 6.077 5.733 5.966 98,628 +0.21(+3.61%)
Jul 25, 2012 5.804 5.871 5.752 5.758 12,333 +0.00(+0.07%)
Jul 24, 2012 5.892 5.892 5.754 5.754 8,690 -0.09(-1.47%)
Jul 23, 2012 5.903 5.953 5.840 5.840 14,500 -0.11(-1.87%)
Jul 20, 2012 6.029 6.077 5.951 5.951 15,700 -0.12(-1.94%)
Jul 19, 2012 6.184 6.184 6.048 6.069 15,138 -0.12(-1.87%)
Jul 18, 2012 6.170 6.220 5.878 6.184 22,372 +0.01(+0.17%)
Jul 17, 2012 5.930 6.226 5.924 6.174 30,601 +0.00(+0.03%)
Jul 16, 2012 6.199 6.291 6.090 6.172 69,036 -0.07(-1.11%)
Jul 13, 2012 6.167 6.300 6.094 6.241 34,058 +0.09(+1.43%)
Jul 12, 2012 6.104 6.176 6.076 6.153 20,586 +0.05(+0.83%)
Jul 11, 2012 5.981 6.163 5.978 6.102 30,091 +0.10(+1.61%)
Jul 10, 2012 5.968 6.012 5.928 6.006 14,362 +0.04(+0.67%)
Jul 09, 2012 6.050 6.142 5.966 5.966 9,981 -0.09(-1.42%)
Jul 06, 2012 6.165 6.270 6.052 6.052 43,925 -0.15(-2.37%)
Jul 05, 2012 6.199 6.287 6.184 6.199 48,002 -0.03(-0.44%)
Jul 03, 2012 6.174 6.226 6.174 6.226 6,909 +0.02(+0.37%)
Jul 02, 2012 6.010 6.203 6.010 6.203 25,353 +0.16(+2.64%)
Jun 29, 2012 5.729 6.044 5.729 6.044 32,739 +0.34(+5.96%)
Jun 28, 2012 5.737 5.737 5.684 5.703 24,191 -0.05(-0.91%)
Jun 27, 2012 5.682 5.756 5.657 5.756 9,571 +0.11(+1.90%)
Jun 26, 2012 5.634 5.657 5.565 5.649 173,617 +0.04(+0.64%)
Jun 25, 2012 5.638 5.649 5.533 5.613 147,006 -0.05(-0.96%)
Jun 22, 2012 5.773 5.810 5.668 5.668 181,784 -0.09(-1.50%)
Jun 21, 2012 5.920 5.945 5.710 5.754 69,569 -0.18(-3.01%)
Jun 20, 2012 6.031 6.031 5.909 5.932 22,867 -0.15(-2.49%)
Jun 19, 2012 5.945 6.088 5.863 6.083 46,425 +0.13(+2.19%)
Jun 18, 2012 5.974 5.982 5.926 5.953 23,867 -0.08(-1.36%)
Jun 15, 2012 5.913 6.035 5.819 6.035 73,160 +0.10(+1.63%)
Jun 14, 2012 5.840 5.939 5.840 5.939 22,501 +0.09(+1.54%)
Jun 13, 2012 5.892 5.901 5.840 5.848 33,763 -0.03(-0.50%)
Jun 12, 2012 5.905 5.905 5.768 5.878 32,163 +0.02(+0.32%)
Jun 11, 2012 5.909 5.953 5.859 5.859 26,244 -0.04(-0.61%)
Jun 08, 2012 5.873 5.894 5.873 5.894 7,890 +0.02(+0.36%)
Jun 07, 2012 6.054 6.054 5.852 5.873 43,502 -0.14(-2.37%)
Jun 06, 2012 5.934 6.035 5.901 6.016 25,782 +0.08(+1.42%)
Jun 05, 2012 5.865 5.953 5.855 5.932 24,029 +0.06(+1.07%)
Jun 04, 2012 5.735 5.911 5.735 5.869 36,520 +0.15(+2.61%)
Jun 01, 2012 5.708 5.827 5.703 5.720 25,144 -0.11(-1.84%)
May 31, 2012 5.670 5.827 5.565 5.827 66,760 +0.16(+2.78%)
May 30, 2012 5.693 5.735 5.631 5.670 32,939 -0.05(-0.92%)
May 29, 2012 5.722 5.743 5.689 5.722 11,943 +0.05(+0.96%)
May 25, 2012 5.731 5.731 5.668 5.668 20,610 -0.06(-1.03%)
May 24, 2012 5.741 5.764 5.670 5.726 11,881 -0.02(-0.29%)
May 23, 2012 5.796 5.810 5.691 5.743 24,210 -0.05(-0.91%)
May 22, 2012 5.880 5.966 5.785 5.796 44,154 -0.08(-1.29%)
May 21, 2012 5.836 5.911 5.775 5.871 25,786 +0.04(+0.68%)
May 18, 2012 5.817 5.918 5.773 5.831 20,867 -0.03(-0.47%)
May 17, 2012 5.865 5.968 5.819 5.859 48,773 -0.02(-0.36%)
May 16, 2012 5.943 5.983 5.850 5.880 25,677 -0.06(-1.06%)
May 15, 2012 5.936 6.048 5.936 5.943 32,568 -0.02(-0.39%)
May 14, 2012 5.949 6.039 5.949 5.966 20,400 -0.06(-1.01%)
May 11, 2012 6.029 6.062 5.999 6.027 30,249 -0.09(-1.51%)
May 10, 2012 6.115 6.134 6.033 6.119 6,290 +0.02(+0.38%)
May 09, 2012 6.134 6.165 6.044 6.096 11,329 -0.03(-0.55%)
May 08, 2012 6.065 6.195 6.065 6.130 36,544 +0.03(+0.45%)
May 07, 2012 6.144 6.144 6.039 6.102 21,324 -0.02(-0.27%)
May 04, 2012 6.100 6.205 6.098 6.119 27,601 -0.02(-0.27%)
May 03, 2012 6.159 6.159 6.086 6.136 12,338 -0.05(-0.88%)
May 02, 2012 6.180 6.241 6.153 6.191 16,886 -0.01(-0.24%)
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.