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 (%)
Jan 31, 2013 7.854 7.854 7.703 7.753 33,623 -0.11(-1.37%)
Jan 30, 2013 7.970 7.994 7.839 7.860 61,333 -0.10(-1.27%)
Jan 29, 2013 7.779 7.993 7.720 7.962 25,444 +0.19(+2.50%)
Jan 28, 2013 7.718 7.876 7.718 7.768 69,782 +0.01(+0.17%)
Jan 25, 2013 7.613 7.755 7.613 7.755 14,618 +0.15(+1.98%)
Jan 24, 2013 7.529 7.604 7.496 7.604 13,360 +0.08(+1.00%)
Jan 23, 2013 7.509 7.585 7.442 7.529 188,888 -0.01(-0.14%)
Jan 22, 2013 7.399 7.593 7.356 7.539 40,563 +0.12(+1.63%)
Jan 18, 2013 7.447 7.475 7.335 7.419 18,146 -0.06(-0.78%)
Jan 17, 2013 7.259 7.535 7.259 7.477 33,145 +0.30(+4.11%)
Jan 16, 2013 7.195 7.294 7.182 7.182 8,518 -0.04(-0.60%)
Jan 15, 2013 7.152 7.225 7.117 7.225 8,555 -0.04(-0.59%)
Jan 14, 2013 7.453 7.488 7.223 7.268 19,947 -0.22(-2.99%)
Jan 11, 2013 7.555 7.559 7.434 7.492 8,314 -0.04(-0.49%)
Jan 10, 2013 7.455 7.613 7.387 7.529 74,828 +0.07(+0.89%)
Jan 09, 2013 7.193 7.473 7.152 7.462 34,463 +0.27(+3.71%)
Jan 08, 2013 7.004 7.197 6.992 7.195 123,673 +0.19(+2.77%)
Jan 07, 2013 7.001 7.042 7.001 7.001 7,543 +0.00(+0.00%)
Jan 04, 2013 6.945 7.001 6.923 7.001 38,349 +0.10(+1.50%)
Jan 03, 2013 6.904 6.990 6.898 6.898 19,381 -0.08(-1.11%)
Jan 02, 2013 6.809 7.001 6.680 6.975 80,306 +0.30(+4.42%)
Dec 31, 2012 6.592 6.689 6.516 6.680 55,061 +0.10(+1.57%)
Dec 28, 2012 6.561 6.656 6.561 6.577 9,224 +0.00(+0.00%)
Dec 27, 2012 6.637 6.637 6.533 6.577 8,602 -0.06(-0.97%)
Dec 26, 2012 6.742 6.742 6.641 6.641 18,104 -0.07(-1.00%)
Dec 24, 2012 6.779 6.788 6.708 6.708 8,360 -0.15(-2.20%)
Dec 21, 2012 6.863 6.928 6.833 6.859 79,605 -0.03(-0.44%)
Dec 20, 2012 6.882 6.936 6.730 6.889 27,045 -0.03(-0.44%)
Dec 19, 2012 6.936 6.947 6.861 6.919 27,319 -0.03(-0.40%)
Dec 18, 2012 6.842 6.947 6.829 6.947 18,480 +0.17(+2.58%)
Dec 17, 2012 6.546 6.773 6.546 6.773 13,880 +0.26(+4.04%)
Dec 14, 2012 6.374 6.510 6.374 6.510 62,479 +0.14(+2.13%)
Dec 13, 2012 6.344 6.376 6.297 6.374 6,499 -0.03(-0.54%)
Dec 12, 2012 6.533 6.533 6.396 6.409 14,780 -0.14(-2.20%)
Dec 11, 2012 6.325 6.553 6.325 6.553 30,267 +0.25(+3.96%)
Dec 10, 2012 6.404 6.404 6.253 6.303 12,817 -0.13(-1.98%)
Dec 07, 2012 6.491 6.491 6.243 6.430 21,577 -0.03(-0.50%)
Dec 06, 2012 6.443 6.462 6.439 6.462 13,174 +0.00(+0.00%)
Dec 05, 2012 6.559 6.559 6.409 6.462 22,282 -0.05(-0.83%)
Dec 04, 2012 6.638 6.684 6.516 6.516 28,340 -0.30(-4.33%)
Nov 30, 2012 6.962 6.962 6.811 6.811 25,899 -0.15(-2.20%)
Nov 29, 2012 6.893 6.964 6.882 6.964 13,077 +0.13(+1.92%)
Nov 28, 2012 6.747 6.893 6.696 6.833 20,876 +0.09(+1.34%)
Nov 27, 2012 6.643 6.794 6.643 6.742 23,136 +0.03(+0.51%)
Nov 26, 2012 6.598 6.708 6.577 6.708 30,323 +0.07(+1.01%)
Nov 23, 2012 6.594 6.641 6.518 6.641 7,817 +0.04(+0.65%)
Nov 21, 2012 6.542 6.613 6.542 6.598 9,265 +0.03(+0.39%)
Nov 20, 2012 6.609 6.615 6.559 6.572 8,411 -0.01(-0.20%)
Nov 19, 2012 6.538 6.613 6.497 6.585 15,328 +0.11(+1.66%)
Nov 16, 2012 6.583 6.643 6.434 6.477 61,361 -0.17(-2.53%)
Nov 15, 2012 6.816 6.816 6.592 6.646 16,145 -0.16(-2.37%)
Nov 14, 2012 6.988 6.988 6.807 6.807 11,684 -0.15(-2.14%)
Nov 13, 2012 6.880 6.956 6.816 6.956 50,795 +0.06(+0.91%)
Nov 12, 2012 6.908 6.979 6.876 6.893 57,145 -0.05(-0.74%)
Nov 09, 2012 6.837 6.956 6.837 6.945 12,687 +0.06(+0.88%)
Nov 08, 2012 6.876 6.906 6.857 6.885 88,504 +0.01(+0.13%)
Nov 07, 2012 6.893 6.947 6.839 6.876 101,140 -0.10(-1.46%)
Nov 06, 2012 6.946 6.978 6.894 6.978 39,888 +0.03(+0.47%)
Nov 05, 2012 6.998 6.998 6.881 6.946 38,648 +0.00(+0.00%)
Nov 02, 2012 7.213 7.213 6.946 6.946 29,654 -0.25(-3.44%)
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.