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: 4:10 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 (%)
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%)
Mar 01, 2012 6.490 6.507 6.419 6.494 43,842 +0.07(+1.11%)
Feb 29, 2012 6.559 6.567 6.423 6.423 27,432 -0.11(-1.71%)
Feb 28, 2012 6.516 6.544 6.511 6.535 14,276 -0.01(-0.10%)
Feb 27, 2012 6.509 6.561 6.509 6.542 20,542 +0.02(+0.30%)
Feb 24, 2012 6.529 6.529 6.510 6.522 5,555 -0.06(-0.98%)
Feb 23, 2012 6.522 6.587 6.496 6.587 53,125 +0.06(+0.96%)
Feb 22, 2012 6.557 6.572 6.514 6.524 18,743 -0.03(-0.46%)
Feb 21, 2012 6.632 6.632 6.505 6.554 10,120 -0.07(-1.10%)
Feb 17, 2012 6.628 6.778 6.625 6.628 54,929 +0.05(+0.79%)
Feb 16, 2012 6.516 6.602 6.490 6.576 25,944 +0.01(+0.10%)
Feb 15, 2012 6.621 6.621 6.529 6.569 10,464 -0.03(-0.39%)
Feb 14, 2012 6.688 6.688 6.496 6.595 70,902 -0.14(-2.11%)
Feb 13, 2012 6.733 6.761 6.679 6.737 13,086 +0.09(+1.36%)
Feb 10, 2012 6.709 6.709 6.647 6.647 12,616 -0.11(-1.56%)
Feb 09, 2012 6.832 6.841 6.724 6.752 88,623 -0.03(-0.38%)
Feb 08, 2012 6.692 6.789 6.686 6.778 12,937 +0.11(+1.68%)
Feb 07, 2012 6.633 6.692 6.633 6.666 10,259 +0.04(+0.65%)
Feb 06, 2012 6.615 6.666 6.585 6.623 36,827 -0.01(-0.19%)
Feb 03, 2012 6.402 6.703 6.367 6.636 69,945 +0.32(+5.04%)
Feb 02, 2012 6.219 6.326 6.219 6.318 21,430 +0.10(+1.63%)
Feb 01, 2012 6.206 6.288 6.152 6.217 47,937 +0.06(+1.05%)
Jan 31, 2012 6.113 6.161 6.107 6.152 21,798 +0.04(+0.70%)
Jan 30, 2012 6.150 6.150 6.103 6.109 9,655 -0.12(-1.87%)
Jan 27, 2012 6.167 6.225 6.141 6.225 14,834 +0.04(+0.66%)
Jan 26, 2012 6.264 6.286 6.182 6.184 30,012 -0.08(-1.20%)
Jan 25, 2012 6.322 6.361 6.202 6.260 36,060 -0.02(-0.34%)
Jan 24, 2012 6.152 6.281 6.092 6.281 31,592 +0.12(+1.99%)
Jan 23, 2012 6.148 6.159 6.111 6.159 8,423 +0.05(+0.81%)
Jan 20, 2012 6.023 6.109 6.023 6.109 29,640 +0.11(+1.83%)
Jan 19, 2012 5.926 6.023 5.905 5.999 7,038 +0.05(+0.76%)
Jan 18, 2012 5.935 5.954 5.896 5.954 12,700 +0.01(+0.22%)
Jan 17, 2012 5.974 5.974 5.870 5.941 79,716 -0.01(-0.18%)
Jan 13, 2012 6.064 6.064 5.939 5.952 43,112 -0.19(-3.08%)
Jan 12, 2012 6.068 6.141 6.015 6.141 32,174 +0.08(+1.35%)
Jan 11, 2012 6.152 6.152 5.969 6.060 260,260 +0.01(+0.14%)
Jan 10, 2012 6.070 6.092 5.901 6.051 177,080 +0.03(+0.50%)
Jan 09, 2012 6.120 6.150 5.935 6.021 86,782 -0.10(-1.69%)
Jan 06, 2012 6.105 6.264 6.010 6.124 94,913 -0.02(-0.25%)
Jan 05, 2012 6.137 6.275 5.999 6.139 130,657 -0.07(-1.07%)
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.