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 )

19.28 +0.05 (+0.27%)
Streaming Delayed Price Updated: 3:33 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 28, 2013 8.474 8.582 8.421 8.455 43,033 +0.02(+0.20%)
Mar 27, 2013 8.444 8.455 8.433 8.438 12,626 -0.07(-0.84%)
Mar 26, 2013 8.500 8.509 8.442 8.509 4,512 +0.02(+0.28%)
Mar 25, 2013 8.593 8.614 8.485 8.485 42,369 -0.10(-1.18%)
Mar 22, 2013 8.315 8.586 8.315 8.586 95,509 +0.32(+3.88%)
Mar 21, 2013 8.158 8.315 8.158 8.265 21,020 +0.09(+1.16%)
Mar 20, 2013 8.151 8.207 8.082 8.171 69,628 +0.07(+0.82%)
Mar 19, 2013 8.186 8.186 8.013 8.104 95,179 -0.04(-0.50%)
Mar 18, 2013 8.100 8.186 8.100 8.145 76,271 -0.02(-0.21%)
Mar 15, 2013 8.138 8.188 8.080 8.162 104,942 +0.02(+0.19%)
Mar 14, 2013 8.072 8.147 8.052 8.147 20,811 +0.11(+1.42%)
Mar 13, 2013 7.953 8.082 7.953 8.033 25,416 +0.12(+1.55%)
Mar 12, 2013 7.856 7.938 7.804 7.910 39,031 +0.06(+0.74%)
Mar 11, 2013 7.755 7.972 7.755 7.852 28,837 +0.08(+1.00%)
Mar 08, 2013 7.809 7.809 7.731 7.774 18,712 +0.02(+0.25%)
Mar 07, 2013 7.712 7.755 7.647 7.755 15,644 +0.09(+1.12%)
Mar 06, 2013 7.518 7.669 7.466 7.669 23,605 +0.18(+2.45%)
Mar 05, 2013 7.535 7.757 7.421 7.486 209,504 -0.04(-0.54%)
Mar 04, 2013 7.399 7.537 7.399 7.527 33,270 +0.05(+0.69%)
Mar 01, 2013 7.499 7.499 7.371 7.475 26,618 +0.14(+1.91%)
Feb 28, 2013 7.494 7.570 7.335 7.335 53,877 -0.12(-1.65%)
Feb 27, 2013 7.369 7.458 7.369 7.458 9,632 +0.04(+0.49%)
Feb 26, 2013 7.496 7.496 7.421 7.421 12,246 -0.04(-0.52%)
Feb 25, 2013 7.643 7.643 7.460 7.460 13,202 -0.16(-2.12%)
Feb 22, 2013 7.645 7.699 7.537 7.621 42,977 +0.02(+0.26%)
Feb 21, 2013 7.550 7.604 7.550 7.602 10,895 -0.00(-0.03%)
Feb 20, 2013 7.783 7.783 7.604 7.604 42,847 -0.22(-2.84%)
Feb 19, 2013 7.757 7.826 7.757 7.826 18,564 +0.03(+0.36%)
Feb 15, 2013 7.863 7.876 7.779 7.798 42,095 +0.04(+0.56%)
Feb 14, 2013 7.731 7.781 7.626 7.755 13,499 +0.08(+0.98%)
Feb 13, 2013 7.658 7.679 7.658 7.679 4,790 +0.01(+0.14%)
Feb 12, 2013 7.619 7.669 7.619 7.669 3,128 +0.03(+0.42%)
Feb 11, 2013 7.667 7.667 7.616 7.636 2,711 -0.05(-0.67%)
Feb 08, 2013 7.688 7.688 7.688 7.688 5,366 +0.01(+0.14%)
Feb 07, 2013 7.703 7.703 7.606 7.677 18,842 -0.08(-1.03%)
Feb 06, 2013 7.858 7.858 7.755 7.757 4,094 -0.08(-1.04%)
Feb 04, 2013 8.056 8.067 7.802 7.839 29,315 -0.17(-2.07%)
Feb 01, 2013 7.802 8.005 7.802 8.005 18,364 +0.25(+3.25%)
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%)
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.