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 )

19.37 +0.06 (+0.31%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Aug 31, 2012 6.190 6.207 6.190 6.196 10,048 +0.02(+0.35%)
Aug 30, 2012 6.196 6.196 6.175 6.175 2,946 -0.10(-1.54%)
Aug 29, 2012 6.261 6.317 6.200 6.272 68,314 -0.12(-1.82%)
Aug 27, 2012 6.325 6.506 6.323 6.388 161,342 +0.05(+0.81%)
Aug 24, 2012 6.293 6.347 6.293 6.336 19,153 +0.05(+0.75%)
Aug 23, 2012 6.401 6.409 6.289 6.289 51,800 -0.10(-1.58%)
Aug 22, 2012 6.347 6.418 6.347 6.390 22,105 +0.03(+0.44%)
Aug 21, 2012 6.308 6.401 6.233 6.362 13,488 +0.04(+0.68%)
Aug 20, 2012 6.244 6.343 6.235 6.319 8,394 +0.12(+1.98%)
Aug 17, 2012 6.216 6.364 6.052 6.196 69,471 -0.04(-0.69%)
Aug 16, 2012 6.218 6.239 6.091 6.239 14,492 +0.01(+0.14%)
Aug 15, 2012 6.246 6.246 6.007 6.231 21,594 +0.10(+1.69%)
Aug 14, 2012 6.057 6.138 6.057 6.128 28,063 +0.08(+1.28%)
Aug 13, 2012 5.968 6.055 5.960 6.050 98,930 +0.06(+1.01%)
Aug 10, 2012 6.059 6.059 5.917 5.990 12,479 -0.18(-2.86%)
Aug 09, 2012 5.953 6.166 5.953 6.166 6,534 +0.19(+3.09%)
Aug 08, 2012 6.078 6.078 5.958 5.981 10,480 -0.10(-1.59%)
Aug 07, 2012 6.078 6.078 6.033 6.078 18,400 -0.01(-0.11%)
Aug 06, 2012 6.110 6.128 6.007 6.084 12,381 -0.04(-0.60%)
Aug 03, 2012 5.820 6.121 5.820 6.121 15,300 +0.33(+5.76%)
Aug 02, 2012 5.544 5.831 5.544 5.788 43,178 +0.30(+5.49%)
Aug 01, 2012 6.041 6.097 5.486 5.486 34,784 -0.57(-9.38%)
Jul 31, 2012 6.186 6.214 6.029 6.054 15,672 -0.14(-2.22%)
Jul 30, 2012 6.254 6.289 6.153 6.192 23,569 -0.12(-1.88%)
Jul 27, 2012 6.121 6.310 6.087 6.310 23,750 +0.20(+3.24%)
Jul 26, 2012 5.934 6.226 5.874 6.112 96,262 +0.21(+3.61%)
Jul 25, 2012 5.947 6.016 5.893 5.899 12,038 +0.00(+0.07%)
Jul 24, 2012 6.037 6.037 5.895 5.895 8,482 -0.09(-1.47%)
Jul 23, 2012 6.048 6.100 5.983 5.983 14,152 -0.11(-1.87%)
Jul 20, 2012 6.177 6.226 6.097 6.097 15,324 -0.12(-1.94%)
Jul 19, 2012 6.336 6.336 6.196 6.218 14,775 -0.12(-1.87%)
Jul 18, 2012 6.321 6.373 6.022 6.336 21,835 +0.01(+0.17%)
Jul 17, 2012 6.076 6.379 6.069 6.325 29,867 +0.00(+0.03%)
Jul 16, 2012 6.351 6.446 6.239 6.323 67,380 -0.07(-1.11%)
Jul 13, 2012 6.319 6.455 6.244 6.394 33,241 +0.09(+1.43%)
Jul 12, 2012 6.254 6.328 6.225 6.304 20,092 +0.05(+0.83%)
Jul 11, 2012 6.128 6.315 6.125 6.252 29,369 +0.10(+1.61%)
Jul 10, 2012 6.115 6.160 6.074 6.153 14,018 +0.04(+0.67%)
Jul 09, 2012 6.199 6.293 6.112 6.112 9,741 -0.09(-1.42%)
Jul 06, 2012 6.317 6.424 6.201 6.201 42,872 -0.15(-2.37%)
Jul 05, 2012 6.351 6.442 6.336 6.351 46,850 -0.03(-0.44%)
Jul 03, 2012 6.325 6.379 6.325 6.379 6,744 +0.02(+0.37%)
Jul 02, 2012 6.158 6.356 6.158 6.356 24,745 +0.16(+2.64%)
Jun 29, 2012 5.869 6.192 5.869 6.192 31,954 +0.35(+5.96%)
Jun 28, 2012 5.878 5.878 5.824 5.844 23,611 -0.05(-0.91%)
Jun 27, 2012 5.822 5.897 5.796 5.897 9,342 +0.11(+1.90%)
Jun 26, 2012 5.773 5.796 5.702 5.788 169,452 +0.04(+0.64%)
Jun 25, 2012 5.777 5.788 5.669 5.751 143,480 -0.06(-0.96%)
Jun 22, 2012 5.915 5.953 5.807 5.807 177,423 -0.09(-1.50%)
Jun 21, 2012 6.065 6.091 5.850 5.895 67,900 -0.18(-3.01%)
Jun 20, 2012 6.179 6.179 6.054 6.078 22,319 -0.15(-2.49%)
Jun 19, 2012 6.091 6.237 6.007 6.233 45,312 +0.13(+2.19%)
Jun 18, 2012 6.121 6.129 6.072 6.100 23,295 -0.08(-1.36%)
Jun 15, 2012 6.059 6.183 5.962 6.183 71,405 +0.10(+1.63%)
Jun 14, 2012 5.983 6.084 5.983 6.084 21,961 +0.09(+1.54%)
Jun 13, 2012 6.037 6.046 5.983 5.992 32,953 -0.03(-0.50%)
Jun 12, 2012 6.050 6.050 5.910 6.022 31,391 +0.02(+0.32%)
Jun 11, 2012 6.054 6.100 6.003 6.003 25,614 -0.04(-0.61%)
Jun 08, 2012 6.018 6.039 6.018 6.039 7,701 +0.02(+0.36%)
Jun 07, 2012 6.203 6.203 5.996 6.018 42,458 -0.15(-2.37%)
Jun 06, 2012 6.080 6.183 6.046 6.164 25,163 +0.09(+1.42%)
Jun 05, 2012 6.009 6.100 5.998 6.078 23,453 +0.06(+1.07%)
Jun 04, 2012 5.876 6.057 5.876 6.013 35,644 +0.15(+2.61%)
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.