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 )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2012 6.585 6.682 6.509 6.673 55,119 +0.10(+1.57%)
Dec 28, 2012 6.555 6.649 6.555 6.570 9,233 +0.00(+0.00%)
Dec 27, 2012 6.630 6.630 6.527 6.570 8,611 -0.06(-0.97%)
Dec 26, 2012 6.735 6.735 6.634 6.634 18,123 -0.07(-1.00%)
Dec 24, 2012 6.772 6.781 6.701 6.701 8,369 -0.15(-2.20%)
Dec 21, 2012 6.856 6.920 6.826 6.852 79,688 -0.03(-0.44%)
Dec 20, 2012 6.875 6.929 6.723 6.882 27,074 -0.03(-0.44%)
Dec 19, 2012 6.929 6.940 6.854 6.912 27,348 -0.03(-0.40%)
Dec 18, 2012 6.834 6.940 6.821 6.940 18,500 +0.17(+2.58%)
Dec 17, 2012 6.540 6.766 6.540 6.766 13,894 +0.26(+4.04%)
Dec 14, 2012 6.367 6.503 6.367 6.503 62,545 +0.14(+2.13%)
Dec 13, 2012 6.337 6.370 6.290 6.367 6,505 -0.03(-0.54%)
Dec 12, 2012 6.527 6.527 6.389 6.402 14,796 -0.14(-2.20%)
Dec 11, 2012 6.318 6.546 6.318 6.546 30,299 +0.25(+3.96%)
Dec 10, 2012 6.398 6.398 6.247 6.296 12,830 -0.13(-1.98%)
Dec 07, 2012 6.484 6.484 6.236 6.423 21,599 -0.03(-0.50%)
Dec 06, 2012 6.436 6.456 6.432 6.456 13,188 +0.00(+0.00%)
Dec 05, 2012 6.552 6.552 6.402 6.456 22,306 -0.05(-0.83%)
Dec 04, 2012 6.631 6.677 6.509 6.509 28,370 -0.29(-4.33%)
Nov 30, 2012 6.955 6.955 6.804 6.804 25,926 -0.15(-2.20%)
Nov 29, 2012 6.886 6.957 6.875 6.957 13,090 +0.13(+1.92%)
Nov 28, 2012 6.740 6.886 6.689 6.826 20,898 +0.09(+1.34%)
Nov 27, 2012 6.636 6.787 6.636 6.735 23,161 +0.03(+0.51%)
Nov 26, 2012 6.591 6.701 6.570 6.701 30,354 +0.07(+1.01%)
Nov 23, 2012 6.587 6.634 6.512 6.634 7,825 +0.04(+0.65%)
Nov 21, 2012 6.535 6.606 6.535 6.591 9,275 +0.03(+0.39%)
Nov 20, 2012 6.602 6.608 6.552 6.565 8,420 -0.01(-0.20%)
Nov 19, 2012 6.531 6.606 6.490 6.578 15,344 +0.11(+1.66%)
Nov 16, 2012 6.576 6.636 6.428 6.471 61,425 -0.17(-2.53%)
Nov 15, 2012 6.809 6.809 6.586 6.639 16,162 -0.16(-2.37%)
Nov 14, 2012 6.981 6.981 6.800 6.800 11,696 -0.15(-2.14%)
Nov 13, 2012 6.873 6.948 6.809 6.948 50,848 +0.06(+0.91%)
Nov 12, 2012 6.901 6.972 6.869 6.886 57,205 -0.05(-0.74%)
Nov 09, 2012 6.830 6.948 6.830 6.938 12,700 +0.06(+0.88%)
Nov 08, 2012 6.869 6.899 6.849 6.877 88,597 +0.01(+0.13%)
Nov 07, 2012 6.886 6.940 6.832 6.869 101,246 -0.10(-1.46%)
Nov 06, 2012 6.939 6.971 6.887 6.971 39,929 +0.03(+0.47%)
Nov 05, 2012 6.990 6.990 6.874 6.939 38,688 +0.00(+0.00%)
Nov 02, 2012 7.205 7.205 6.939 6.939 29,686 -0.25(-3.44%)
Nov 01, 2012 7.076 7.186 6.922 7.186 33,562 +0.12(+1.77%)
Oct 31, 2012 6.893 7.078 6.893 7.061 12,507 +0.12(+1.74%)
Oct 26, 2012 7.003 6.941 6.941 6.941 8,366 -0.05(-0.77%)
Oct 25, 2012 6.977 6.999 6.939 6.995 8,417 +0.10(+1.40%)
Oct 24, 2012 6.913 6.939 6.885 6.898 6,734 -0.01(-0.09%)
Oct 23, 2012 6.898 6.967 6.786 6.904 37,889 +0.02(+0.22%)
Oct 19, 2012 6.941 7.076 6.838 6.889 22,026 -0.12(-1.69%)
Oct 18, 2012 7.031 7.031 7.007 7.007 6,497 -0.05(-0.70%)
Oct 17, 2012 6.980 7.057 6.980 7.057 4,712 +0.12(+1.80%)
Oct 16, 2012 7.023 7.023 6.875 6.932 71,749 -0.03(-0.37%)
Oct 15, 2012 7.055 7.126 6.907 6.958 61,091 -0.10(-1.46%)
Oct 12, 2012 7.085 7.098 7.012 7.061 5,019 -0.04(-0.55%)
Oct 11, 2012 7.014 7.162 6.939 7.100 77,233 +0.14(+2.01%)
Oct 10, 2012 6.939 7.029 6.827 6.960 26,623 +0.02(+0.34%)
Oct 09, 2012 7.044 7.057 6.936 6.936 58,935 -0.08(-1.20%)
Oct 08, 2012 6.949 7.061 6.939 7.020 26,362 +0.03(+0.40%)
Oct 05, 2012 6.988 7.014 6.939 6.992 15,728 -0.01(-0.15%)
Oct 04, 2012 7.018 7.035 6.889 7.003 129,234 -0.02(-0.34%)
Oct 03, 2012 7.046 7.068 6.973 7.027 14,473 -0.03(-0.40%)
Oct 02, 2012 7.055 7.055 6.980 7.055 42,054 +0.01(+0.12%)
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.