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 (%)
Jun 30, 2009 7.683 7.797 7.445 7.535 103,776 -0.12(-1.52%)
Jun 29, 2009 7.870 8.162 7.642 7.651 142,944 -0.33(-4.09%)
Jun 26, 2009 7.838 8.183 7.204 7.977 708,969 +0.03(+0.38%)
Jun 25, 2009 7.249 7.947 7.232 7.947 170,087 +0.92(+13.15%)
Jun 24, 2009 7.180 7.591 6.970 7.024 95,949 -0.04(-0.55%)
Jun 23, 2009 6.839 7.198 6.723 7.062 96,638 +0.32(+4.71%)
Jun 22, 2009 7.013 7.324 6.744 6.744 87,453 -0.33(-4.62%)
Jun 19, 2009 7.200 7.483 6.895 7.071 133,055 -0.01(-0.15%)
Jun 18, 2009 6.738 7.208 6.738 7.082 64,942 +0.31(+4.57%)
Jun 17, 2009 6.639 6.863 6.600 6.772 49,467 +0.13(+1.94%)
Jun 16, 2009 6.510 6.774 6.510 6.643 66,604 +0.02(+0.32%)
Jun 15, 2009 6.867 7.006 6.515 6.622 86,903 -0.40(-5.75%)
Jun 12, 2009 6.927 7.056 6.830 7.026 66,693 -0.01(-0.12%)
Jun 11, 2009 6.852 7.180 6.812 7.034 54,132 +0.23(+3.31%)
Jun 10, 2009 7.292 7.292 6.766 6.809 104,772 -0.37(-5.12%)
Jun 09, 2009 7.481 7.561 7.176 7.176 54,034 -0.22(-2.99%)
Jun 08, 2009 7.533 7.593 6.854 7.397 72,694 -0.18(-2.35%)
Jun 05, 2009 7.724 7.754 7.127 7.576 58,406 -0.08(-1.07%)
Jun 04, 2009 7.017 7.689 6.794 7.657 68,737 +0.73(+10.61%)
Jun 03, 2009 6.957 7.069 6.699 6.923 50,146 -0.11(-1.50%)
Jun 02, 2009 7.352 7.421 6.852 7.028 62,214 -0.40(-5.41%)
Jun 01, 2009 6.942 7.936 6.942 7.430 179,585 +0.66(+9.70%)
May 29, 2009 6.766 6.772 6.497 6.772 64,551 +0.06(+0.83%)
May 28, 2009 6.873 6.873 6.431 6.716 54,634 +0.08(+1.13%)
May 27, 2009 7.260 7.309 6.641 6.641 44,182 -0.62(-8.52%)
May 26, 2009 6.487 7.399 6.487 7.260 83,193 +0.65(+9.85%)
May 22, 2009 6.515 6.979 6.476 6.609 62,582 +0.18(+2.74%)
May 21, 2009 6.278 6.744 6.231 6.433 67,480 +0.05(+0.77%)
May 20, 2009 6.637 6.985 6.102 6.384 90,716 -0.15(-2.33%)
May 19, 2009 6.957 7.144 6.418 6.536 65,007 -0.53(-7.51%)
May 18, 2009 6.463 7.110 6.463 7.067 36,468 +0.75(+11.87%)
May 15, 2009 6.444 6.633 6.124 6.317 69,100 +0.10(+1.62%)
May 14, 2009 6.257 6.519 6.042 6.216 122,613 -0.03(-0.45%)
May 13, 2009 6.457 6.616 6.244 6.244 53,252 -0.40(-6.01%)
May 12, 2009 6.822 6.822 6.583 6.643 20,503 -0.14(-2.00%)
May 11, 2009 6.957 7.062 6.779 6.779 19,400 -0.37(-5.23%)
May 08, 2009 6.835 7.152 6.465 7.152 48,549 +0.50(+7.56%)
May 07, 2009 7.266 7.266 6.502 6.650 77,494 -0.46(-6.47%)
May 06, 2009 7.185 7.185 6.779 7.110 76,535 +0.07(+0.94%)
May 05, 2009 6.816 7.316 6.752 7.044 97,329 +0.22(+3.24%)
May 04, 2009 6.621 6.822 6.621 6.822 171,915 +0.04(+0.57%)
May 01, 2009 7.460 7.460 6.689 6.784 108,223 -0.68(-9.14%)
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%)
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.