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 (%)
Feb 29, 2012 6.559 6.567 6.423 6.423 27,432 -0.11(-1.71%)
Feb 28, 2012 6.516 6.544 6.511 6.535 14,276 -0.01(-0.10%)
Feb 27, 2012 6.509 6.561 6.509 6.542 20,542 +0.02(+0.30%)
Feb 24, 2012 6.529 6.529 6.510 6.522 5,555 -0.06(-0.98%)
Feb 23, 2012 6.522 6.587 6.496 6.587 53,125 +0.06(+0.96%)
Feb 22, 2012 6.557 6.572 6.514 6.524 18,743 -0.03(-0.46%)
Feb 21, 2012 6.632 6.632 6.505 6.554 10,120 -0.07(-1.10%)
Feb 17, 2012 6.628 6.778 6.625 6.628 54,929 +0.05(+0.79%)
Feb 16, 2012 6.516 6.602 6.490 6.576 25,944 +0.01(+0.10%)
Feb 15, 2012 6.621 6.621 6.529 6.569 10,464 -0.03(-0.39%)
Feb 14, 2012 6.688 6.688 6.496 6.595 70,902 -0.14(-2.11%)
Feb 13, 2012 6.733 6.761 6.679 6.737 13,086 +0.09(+1.36%)
Feb 10, 2012 6.709 6.709 6.647 6.647 12,616 -0.11(-1.56%)
Feb 09, 2012 6.832 6.841 6.724 6.752 88,623 -0.03(-0.38%)
Feb 08, 2012 6.692 6.789 6.686 6.778 12,937 +0.11(+1.68%)
Feb 07, 2012 6.633 6.692 6.633 6.666 10,259 +0.04(+0.65%)
Feb 06, 2012 6.615 6.666 6.585 6.623 36,827 -0.01(-0.19%)
Feb 03, 2012 6.402 6.703 6.367 6.636 69,945 +0.32(+5.04%)
Feb 02, 2012 6.219 6.326 6.219 6.318 21,430 +0.10(+1.63%)
Feb 01, 2012 6.206 6.288 6.152 6.217 47,937 +0.06(+1.05%)
Jan 31, 2012 6.113 6.161 6.107 6.152 21,798 +0.04(+0.70%)
Jan 30, 2012 6.150 6.150 6.103 6.109 9,655 -0.12(-1.87%)
Jan 27, 2012 6.167 6.225 6.141 6.225 14,834 +0.04(+0.66%)
Jan 26, 2012 6.264 6.286 6.182 6.184 30,012 -0.08(-1.20%)
Jan 25, 2012 6.322 6.361 6.202 6.260 36,060 -0.02(-0.34%)
Jan 24, 2012 6.152 6.281 6.092 6.281 31,592 +0.12(+1.99%)
Jan 23, 2012 6.148 6.159 6.111 6.159 8,423 +0.05(+0.81%)
Jan 20, 2012 6.023 6.109 6.023 6.109 29,640 +0.11(+1.83%)
Jan 19, 2012 5.926 6.023 5.905 5.999 7,038 +0.05(+0.76%)
Jan 18, 2012 5.935 5.954 5.896 5.954 12,700 +0.01(+0.22%)
Jan 17, 2012 5.974 5.974 5.870 5.941 79,716 -0.01(-0.18%)
Jan 13, 2012 6.064 6.064 5.939 5.952 43,112 -0.19(-3.08%)
Jan 12, 2012 6.068 6.141 6.015 6.141 32,174 +0.08(+1.35%)
Jan 11, 2012 6.152 6.152 5.969 6.060 260,260 +0.01(+0.14%)
Jan 10, 2012 6.070 6.092 5.901 6.051 177,080 +0.03(+0.50%)
Jan 09, 2012 6.120 6.150 5.935 6.021 86,782 -0.10(-1.69%)
Jan 06, 2012 6.105 6.264 6.010 6.124 94,913 -0.02(-0.25%)
Jan 05, 2012 6.137 6.275 5.999 6.139 130,657 -0.07(-1.07%)
Jan 04, 2012 6.200 6.243 6.141 6.206 43,075 +0.38(+6.58%)
Dec 30, 2011 5.946 5.991 5.700 5.823 95,034 -0.16(-2.63%)
Dec 29, 2011 5.937 6.109 5.922 5.980 68,550 +0.05(+0.80%)
Dec 28, 2011 5.576 6.049 5.569 5.933 140,564 +0.32(+5.71%)
Dec 27, 2011 5.569 5.724 5.543 5.612 117,664 +0.01(+0.15%)
Dec 23, 2011 5.576 5.612 5.569 5.604 65,775 +0.05(+0.97%)
Dec 21, 2011 5.472 5.610 5.376 5.550 294,661 +0.03(+0.55%)
Dec 20, 2011 5.432 5.520 5.425 5.520 42,526 +0.20(+3.68%)
Dec 19, 2011 5.453 5.453 5.324 5.324 48,500 -0.05(-1.00%)
Dec 16, 2011 5.526 5.565 5.378 5.378 138,839 -0.12(-2.11%)
Dec 15, 2011 5.647 5.647 5.442 5.494 36,004 -0.12(-2.15%)
Dec 14, 2011 5.464 5.662 5.401 5.614 60,331 +0.15(+2.80%)
Dec 13, 2011 5.571 5.589 5.462 5.462 49,472 -0.06(-1.01%)
Dec 12, 2011 5.515 5.569 5.393 5.518 55,715 -0.06(-1.04%)
Dec 09, 2011 5.481 5.593 5.423 5.576 65,305 +0.13(+2.45%)
Dec 08, 2011 5.645 5.692 5.423 5.442 51,010 -0.23(-4.06%)
Dec 07, 2011 5.748 5.748 5.672 5.672 56,566 -0.13(-2.22%)
Dec 06, 2011 5.671 5.804 5.621 5.802 29,133 +0.10(+1.77%)
Dec 05, 2011 5.722 5.722 5.645 5.700 73,259 +0.04(+0.76%)
Dec 02, 2011 5.787 5.787 5.612 5.657 28,385 -0.08(-1.31%)
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.