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 (%)
Apr 30, 2009 7.505 7.606 7.374 7.466 21,900 -0.01(-0.09%)
Apr 29, 2009 7.604 7.717 7.318 7.473 128,161 -0.06(-0.77%)
Apr 28, 2009 7.408 7.694 7.338 7.531 112,771 +0.05(+0.69%)
Apr 27, 2009 7.617 7.962 7.426 7.479 106,629 -0.39(-4.94%)
Apr 24, 2009 7.647 7.904 7.372 7.868 69,199 +0.29(+3.85%)
Apr 23, 2009 7.863 8.068 7.265 7.576 86,901 -0.29(-3.66%)
Apr 22, 2009 8.157 8.166 7.797 7.863 49,936 -0.32(-3.91%)
Apr 21, 2009 7.436 8.196 7.262 8.183 109,262 +0.73(+9.73%)
Apr 20, 2009 7.818 7.818 7.265 7.458 50,943 -0.66(-8.14%)
Apr 17, 2009 8.114 8.123 7.801 8.119 65,690 +0.13(+1.61%)
Apr 16, 2009 7.878 8.026 7.675 7.990 59,176 +0.20(+2.56%)
Apr 15, 2009 7.511 7.812 7.511 7.790 22,407 +0.23(+2.98%)
Apr 14, 2009 7.672 7.941 7.492 7.565 73,318 -0.28(-3.56%)
Apr 13, 2009 7.595 8.069 7.479 7.844 92,497 +0.09(+1.13%)
Apr 09, 2009 6.953 7.844 6.915 7.756 110,077 +1.01(+14.91%)
Apr 08, 2009 6.267 6.750 6.245 6.750 60,555 +0.52(+8.34%)
Apr 07, 2009 6.599 6.696 6.129 6.230 56,297 -0.49(-7.31%)
Apr 06, 2009 7.147 7.147 6.599 6.722 75,378 -0.60(-8.23%)
Apr 03, 2009 7.217 7.404 7.168 7.325 34,014 +0.06(+0.83%)
Apr 02, 2009 6.730 7.436 6.725 7.265 115,893 +0.53(+7.94%)
Apr 01, 2009 6.157 6.803 6.157 6.730 77,763 +0.36(+5.59%)
Mar 31, 2009 6.292 6.584 6.192 6.374 87,553 +0.21(+3.48%)
Mar 30, 2009 6.112 6.271 5.994 6.159 75,871 -1.12(-15.41%)
Mar 26, 2009 6.983 7.282 6.934 7.282 114,662 +0.43(+6.23%)
Mar 25, 2009 6.745 7.007 6.457 6.855 81,593 +0.23(+3.40%)
Mar 24, 2009 7.084 7.434 6.629 6.629 114,933 -0.82(-10.98%)
Mar 23, 2009 6.956 7.447 6.846 7.447 117,687 +0.99(+15.28%)
Mar 20, 2009 6.850 6.932 6.460 6.460 81,426 -0.35(-5.20%)
Mar 19, 2009 7.187 7.333 6.698 6.814 35,412 -0.27(-3.76%)
Mar 18, 2009 6.735 7.082 6.610 7.080 130,840 +0.43(+6.49%)
Mar 17, 2009 5.910 6.649 5.910 6.649 55,122 +0.63(+10.52%)
Mar 16, 2009 6.290 6.447 5.975 6.016 59,917 -0.21(-3.31%)
Mar 13, 2009 6.141 6.342 6.020 6.222 0 +0.11(+1.72%)
Mar 12, 2009 5.286 6.116 5.286 6.116 82,651 +0.68(+12.56%)
Mar 11, 2009 5.419 5.546 5.344 5.434 36,340 -0.02(-0.39%)
Mar 10, 2009 4.891 5.460 4.709 5.455 99,468 +0.76(+16.18%)
Mar 09, 2009 4.887 5.082 4.627 4.696 106,396 -0.25(-5.12%)
Mar 06, 2009 4.790 4.988 4.777 4.949 0 +0.13(+2.63%)
Mar 05, 2009 4.880 4.925 4.822 4.822 49,573 -0.21(-4.26%)
Mar 04, 2009 4.960 5.108 4.784 5.037 59,111 +0.19(+3.94%)
Mar 02, 2009 4.882 5.018 4.760 4.846 109,029 -0.00(-0.09%)
Feb 27, 2009 5.127 5.365 4.734 4.850 0 -0.39(-7.42%)
Feb 26, 2009 5.485 5.634 5.239 5.239 49,722 -0.18(-3.40%)
Feb 25, 2009 5.846 5.846 5.423 5.423 75,331 -0.59(-9.88%)
Feb 24, 2009 5.365 6.050 5.264 6.018 100,553 +0.67(+12.61%)
Feb 23, 2009 5.646 5.646 5.344 5.344 145,211 -0.30(-5.32%)
Feb 20, 2009 5.773 5.908 5.644 5.644 50,398 -0.19(-3.31%)
Feb 19, 2009 6.138 6.245 5.837 5.837 12,580 -0.17(-2.86%)
Feb 18, 2009 6.114 6.249 6.009 6.009 34,625 +0.00(+0.00%)
Feb 17, 2009 6.438 6.438 6.009 6.009 35,412 -0.52(-7.89%)
Feb 13, 2009 6.402 6.569 6.374 6.524 46,595 +0.10(+1.60%)
Feb 12, 2009 6.024 6.466 6.011 6.421 55,216 +0.27(+4.40%)
Feb 11, 2009 6.310 6.310 5.990 6.151 93,382 -0.07(-1.17%)
Feb 10, 2009 6.913 7.020 6.224 6.224 53,683 -0.72(-10.36%)
Feb 09, 2009 6.975 7.168 6.727 6.943 48,459 -0.05(-0.77%)
Feb 06, 2009 6.621 7.007 6.621 6.996 34,182 +0.38(+5.67%)
Feb 05, 2009 6.509 6.858 6.471 6.621 26,834 +0.04(+0.64%)
Feb 04, 2009 6.926 7.022 6.420 6.578 31,218 -0.35(-5.04%)
Feb 03, 2009 6.862 7.069 6.795 6.928 58,380 +0.16(+2.38%)
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.