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: 7:00 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 31, 2010 6.688 7.037 6.688 6.781 44,410 -0.18(-2.60%)
Mar 30, 2010 6.929 7.046 6.813 6.962 38,796 +0.06(+0.90%)
Mar 29, 2010 6.985 6.985 6.779 6.899 22,881 -0.09(-1.32%)
Mar 26, 2010 7.020 7.123 6.891 6.992 49,280 -0.02(-0.34%)
Mar 25, 2010 7.011 7.207 6.994 7.015 36,947 +0.02(+0.31%)
Mar 24, 2010 7.127 7.209 6.994 6.994 29,275 -0.14(-1.96%)
Mar 23, 2010 7.104 7.177 7.018 7.134 32,830 +0.03(+0.49%)
Mar 22, 2010 7.078 7.122 6.929 7.099 36,845 -0.01(-0.12%)
Mar 19, 2010 7.607 7.607 7.067 7.108 68,179 -0.29(-3.95%)
Mar 18, 2010 7.363 7.444 7.363 7.401 18,745 +0.02(+0.23%)
Mar 17, 2010 7.472 7.472 7.364 7.383 30,725 -0.18(-2.33%)
Mar 16, 2010 7.586 7.588 7.426 7.560 20,423 -0.02(-0.23%)
Mar 15, 2010 7.586 7.592 7.577 7.577 6,682 -0.06(-0.82%)
Mar 12, 2010 7.683 7.683 7.596 7.640 11,138 -0.01(-0.11%)
Mar 11, 2010 7.661 7.670 7.519 7.648 17,305 -0.03(-0.39%)
Mar 10, 2010 7.534 7.747 7.534 7.678 48,741 +0.15(+1.94%)
Mar 09, 2010 7.241 7.532 7.220 7.532 23,838 +0.24(+3.31%)
Mar 08, 2010 7.347 7.360 7.220 7.291 17,709 -0.07(-0.94%)
Mar 05, 2010 7.035 7.360 6.927 7.360 27,202 +0.32(+4.62%)
Mar 04, 2010 7.054 7.054 6.998 7.035 10,604 +0.04(+0.55%)
Mar 03, 2010 6.957 7.020 6.957 6.996 31,134 +0.06(+0.81%)
Mar 02, 2010 6.878 6.962 6.876 6.940 42,807 +0.09(+1.32%)
Mar 01, 2010 6.938 6.938 6.746 6.850 44,651 +0.02(+0.22%)
Feb 26, 2010 6.789 6.876 6.766 6.835 26,069 +0.05(+0.76%)
Feb 25, 2010 6.768 6.876 6.669 6.783 11,738 -0.09(-1.35%)
Feb 24, 2010 6.858 6.940 6.800 6.876 29,191 +0.05(+0.79%)
Feb 23, 2010 6.923 7.026 6.736 6.822 35,650 -0.09(-1.34%)
Feb 22, 2010 6.908 6.944 6.888 6.914 14,637 -0.00(-0.03%)
Feb 19, 2010 6.983 7.015 6.886 6.916 30,502 +0.02(+0.22%)
Feb 18, 2010 6.833 6.908 6.833 6.901 22,430 +0.04(+0.53%)
Feb 17, 2010 6.805 6.865 6.734 6.865 15,515 +0.11(+1.62%)
Feb 16, 2010 6.766 6.770 6.682 6.755 18,945 +0.04(+0.64%)
Feb 12, 2010 6.701 6.712 6.712 6.712 53,903 -0.07(-0.98%)
Feb 11, 2010 6.592 6.781 6.546 6.779 27,490 +0.18(+2.71%)
Feb 10, 2010 6.598 6.604 6.500 6.600 28,931 -0.01(-0.13%)
Feb 09, 2010 6.592 6.699 6.527 6.609 26,673 +0.12(+1.86%)
Feb 08, 2010 6.736 6.753 6.488 6.488 21,687 -0.26(-3.85%)
Feb 05, 2010 6.774 6.821 6.675 6.748 25,467 +0.02(+0.32%)
Feb 04, 2010 6.821 6.884 6.494 6.726 54,303 -0.16(-2.31%)
Feb 03, 2010 6.935 6.980 6.886 6.886 34,692 -0.08(-1.08%)
Feb 02, 2010 7.084 7.084 6.853 6.961 71,484 -0.15(-2.09%)
Feb 01, 2010 7.155 7.155 7.058 7.110 16,465 -0.01(-0.12%)
Jan 29, 2010 7.129 7.165 7.101 7.118 26,587 +0.06(+0.85%)
Jan 28, 2010 7.241 7.241 7.004 7.058 57,036 -0.12(-1.68%)
Jan 27, 2010 7.000 7.198 6.993 7.178 34,905 +0.16(+2.33%)
Jan 26, 2010 7.168 7.208 6.993 7.015 50,190 -0.17(-2.34%)
Jan 25, 2010 7.232 7.273 7.165 7.183 25,434 +0.07(+1.00%)
Jan 22, 2010 7.230 7.288 7.103 7.112 37,001 -0.10(-1.34%)
Jan 21, 2010 7.512 7.574 7.208 7.208 52,830 -0.31(-4.09%)
Jan 20, 2010 7.671 7.699 7.499 7.516 36,248 -0.20(-2.54%)
Jan 19, 2010 7.753 7.788 7.620 7.712 32,442 -0.05(-0.67%)
Jan 15, 2010 7.861 7.764 7.764 7.764 54,373 -0.11(-1.42%)
Jan 14, 2010 7.680 7.919 7.680 7.876 21,377 +0.18(+2.35%)
Jan 13, 2010 7.792 7.792 7.675 7.695 19,504 -0.01(-0.17%)
Jan 12, 2010 7.665 7.740 7.645 7.708 27,586 -0.03(-0.33%)
Jan 11, 2010 7.716 7.746 7.652 7.734 19,588 +0.06(+0.76%)
Jan 08, 2010 7.682 7.746 7.652 7.675 9,759 +0.02(+0.31%)
Jan 07, 2010 7.544 7.686 7.473 7.652 30,732 +0.12(+1.60%)
Jan 06, 2010 7.602 7.667 7.497 7.531 32,289 -0.11(-1.41%)
Jan 05, 2010 7.746 7.746 7.624 7.639 30,978 -0.10(-1.31%)
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.