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: 4:10 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 (%)
Apr 29, 2011 6.585 6.661 6.553 6.658 30,458 +0.05(+0.78%)
Apr 28, 2011 6.674 6.738 6.568 6.607 52,244 -0.07(-1.10%)
Apr 27, 2011 6.592 6.695 6.562 6.680 38,002 +0.05(+0.81%)
Apr 26, 2011 6.594 6.676 6.587 6.626 38,550 +0.04(+0.62%)
Apr 25, 2011 6.691 6.749 6.566 6.585 21,558 -0.11(-1.64%)
Apr 21, 2011 6.674 6.745 6.674 6.695 25,163 -0.01(-0.19%)
Apr 20, 2011 6.801 6.841 6.648 6.708 34,634 -0.14(-1.98%)
Apr 19, 2011 6.839 6.872 6.785 6.844 25,636 +0.02(+0.22%)
Apr 18, 2011 6.889 7.001 6.824 6.829 28,544 -0.13(-1.92%)
Apr 15, 2011 7.009 7.027 6.936 6.962 44,928 -0.06(-0.92%)
Apr 14, 2011 7.042 7.085 6.986 7.027 31,350 -0.06(-0.82%)
Apr 13, 2011 7.080 7.111 7.074 7.085 48,022 +0.03(+0.40%)
Apr 12, 2011 7.083 7.113 7.057 7.057 20,852 -0.07(-0.97%)
Apr 11, 2011 7.136 7.136 7.093 7.126 25,813 +0.02(+0.30%)
Apr 08, 2011 7.207 7.253 7.104 7.104 49,847 -0.07(-1.02%)
Apr 07, 2011 7.154 7.177 7.067 7.177 26,203 -0.01(-0.15%)
Apr 06, 2011 7.147 7.248 7.046 7.188 36,023 +0.04(+0.60%)
Apr 05, 2011 7.126 7.147 7.048 7.145 91,171 +0.01(+0.18%)
Apr 04, 2011 7.050 7.132 7.014 7.132 23,193 +0.08(+1.07%)
Apr 01, 2011 6.999 7.070 6.932 7.057 27,327 +0.08(+1.17%)
Mar 31, 2011 6.962 6.975 6.932 6.975 50,423 -0.02(-0.31%)
Mar 30, 2011 6.945 7.007 6.932 6.996 61,618 +0.02(+0.34%)
Mar 29, 2011 6.930 6.973 6.930 6.973 12,230 +0.02(+0.28%)
Mar 28, 2011 7.065 7.065 6.953 6.953 10,238 -0.10(-1.43%)
Mar 25, 2011 7.106 7.192 7.055 7.055 31,559 -0.03(-0.40%)
Mar 24, 2011 7.123 7.123 7.072 7.083 35,168 -0.02(-0.24%)
Mar 23, 2011 6.979 7.126 6.943 7.100 78,290 +0.12(+1.79%)
Mar 22, 2011 6.897 7.027 6.846 6.975 20,787 +0.08(+1.12%)
Mar 21, 2011 6.734 6.897 6.734 6.897 39,474 +0.26(+3.89%)
Mar 18, 2011 6.387 6.654 6.345 6.639 79,781 +0.29(+4.51%)
Mar 17, 2011 6.415 6.467 6.314 6.353 110,332 +0.00(+0.03%)
Mar 16, 2011 6.587 6.587 6.351 6.351 66,296 -0.25(-3.81%)
Mar 15, 2011 6.562 6.607 6.551 6.603 23,449 -0.05(-0.74%)
Mar 14, 2011 6.684 6.714 6.615 6.652 38,601 -0.07(-1.09%)
Mar 11, 2011 6.652 6.760 6.652 6.725 39,609 +0.06(+0.94%)
Mar 10, 2011 6.902 6.906 6.663 6.663 38,903 -0.28(-3.97%)
Mar 09, 2011 6.790 6.958 6.749 6.938 24,656 +0.17(+2.45%)
Mar 08, 2011 6.587 6.803 6.566 6.773 34,211 +0.17(+2.58%)
Mar 07, 2011 6.953 6.953 6.603 6.603 34,890 -0.31(-4.45%)
Mar 04, 2011 6.975 6.975 6.895 6.910 28,735 -0.05(-0.77%)
Mar 03, 2011 6.958 7.001 6.861 6.964 66,723 +0.03(+0.40%)
Mar 02, 2011 7.179 7.186 6.912 6.936 42,954 -0.28(-3.82%)
Mar 01, 2011 7.449 7.545 7.169 7.212 57,298 -0.17(-2.28%)
Feb 28, 2011 7.121 7.380 7.121 7.380 67,378 +0.28(+3.94%)
Feb 25, 2011 6.846 7.100 6.820 7.100 56,908 +0.26(+3.84%)
Feb 24, 2011 6.824 6.928 6.794 6.837 48,045 -0.03(-0.44%)
Feb 23, 2011 6.902 6.964 6.848 6.867 36,469 -0.02(-0.34%)
Feb 22, 2011 6.803 6.962 6.803 6.891 92,314 +0.05(+0.79%)
Feb 18, 2011 6.721 6.854 6.721 6.837 38,141 +0.13(+1.93%)
Feb 17, 2011 6.564 6.714 6.564 6.708 29,552 +0.17(+2.60%)
Feb 16, 2011 6.458 6.540 6.426 6.538 33,157 +0.09(+1.37%)
Feb 15, 2011 6.448 6.501 6.448 6.450 45,049 -0.03(-0.47%)
Feb 14, 2011 6.345 6.525 6.345 6.480 25,980 -0.02(-0.33%)
Feb 11, 2011 6.368 6.501 6.329 6.501 28,535 +0.14(+2.23%)
Feb 10, 2011 6.351 6.374 6.340 6.359 25,321 -0.09(-1.37%)
Feb 09, 2011 6.465 6.465 6.426 6.448 13,164 -0.03(-0.43%)
Feb 08, 2011 6.420 6.475 6.415 6.475 21,275 +0.04(+0.68%)
Feb 07, 2011 6.305 6.432 6.305 6.432 55,417 +0.12(+1.94%)
Feb 04, 2011 6.298 6.333 6.247 6.309 45,383 -0.01(-0.17%)
Feb 03, 2011 6.285 6.320 6.275 6.320 19,990 +0.00(+0.03%)
Feb 02, 2011 6.326 6.326 6.260 6.318 25,583 -0.00(-0.03%)
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.