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 (%)
Jan 30, 2009 6.551 6.551 6.229 6.229 0 -0.21(-3.33%)
Jan 29, 2009 6.990 7.080 6.443 6.443 55,829 -0.65(-9.19%)
Jan 28, 2009 7.220 7.220 7.001 7.095 19,657 +0.02(+0.33%)
Jan 27, 2009 6.253 7.305 6.253 7.072 82,034 +0.82(+13.10%)
Jan 26, 2009 6.143 6.333 6.081 6.253 27,049 +0.20(+3.37%)
Jan 23, 2009 5.789 6.293 5.789 6.049 29,222 +0.11(+1.84%)
Jan 22, 2009 5.897 6.223 5.897 5.939 39,464 -0.06(-1.07%)
Jan 21, 2009 5.978 6.135 5.796 6.004 84,161 +0.13(+2.19%)
Jan 20, 2009 6.501 6.501 5.875 5.875 73,066 -0.78(-11.73%)
Jan 16, 2009 6.746 6.746 6.218 6.656 38,746 -0.08(-1.15%)
Jan 15, 2009 6.514 6.750 6.218 6.733 46,637 +0.23(+3.60%)
Jan 14, 2009 6.862 6.926 6.469 6.499 45,471 -0.51(-7.25%)
Jan 13, 2009 6.862 7.142 6.862 7.007 33,601 +0.11(+1.65%)
Jan 12, 2009 7.333 7.333 6.883 6.894 71,200 -0.47(-6.40%)
Jan 09, 2009 7.970 7.970 7.338 7.365 76,498 -0.59(-7.41%)
Jan 08, 2009 7.719 8.214 7.642 7.955 86,796 +0.21(+2.74%)
Jan 07, 2009 8.067 8.109 7.719 7.743 92,168 -0.51(-6.13%)
Jan 06, 2009 8.236 8.324 7.730 8.249 97,928 +0.08(+0.94%)
Jan 05, 2009 8.230 8.375 8.060 8.172 17,022 -0.03(-0.34%)
Jan 02, 2009 8.202 8.570 7.880 8.199 0 +0.01(+0.13%)
Jan 01, 2009 8.094 8.513 8.064 8.189 0 +0.00(+0.00%)
Dec 31, 2008 8.094 8.513 8.064 8.189 74,642 -0.00(-0.03%)
Dec 30, 2008 7.837 8.264 7.781 8.191 56,594 +0.47(+6.11%)
Dec 29, 2008 8.266 8.292 7.719 7.719 47,098 -0.55(-6.61%)
Dec 26, 2008 8.124 8.388 8.030 8.266 73,658 +0.18(+2.25%)
Dec 24, 2008 8.311 8.311 8.044 8.084 57,293 -0.04(-0.48%)
Dec 23, 2008 8.367 8.367 8.011 8.122 67,446 -0.18(-2.17%)
Dec 22, 2008 8.425 8.506 7.762 8.302 82,384 -0.10(-1.15%)
Dec 19, 2008 8.564 8.941 8.384 8.399 239,481 +0.18(+2.14%)
Dec 18, 2008 8.532 8.598 8.007 8.223 101,808 -0.27(-3.16%)
Dec 17, 2008 8.470 8.598 8.188 8.491 84,972 -0.12(-1.37%)
Dec 16, 2008 7.657 8.609 7.524 8.609 178,815 +1.08(+14.32%)
Dec 15, 2008 7.809 7.987 7.177 7.530 158,710 -0.35(-4.44%)
Dec 12, 2008 7.185 7.880 7.020 7.880 0 +0.29(+3.81%)
Dec 11, 2008 8.154 8.470 7.591 7.591 120,500 -0.92(-10.83%)
Dec 10, 2008 8.148 8.513 8.073 8.513 71,270 +0.43(+5.30%)
Dec 09, 2008 8.384 8.577 8.039 8.084 127,053 -0.49(-5.75%)
Dec 08, 2008 7.678 8.630 7.678 8.577 149,588 +0.87(+11.27%)
Dec 05, 2008 6.958 7.708 6.703 7.708 100,792 +0.70(+9.94%)
Dec 04, 2008 7.290 7.706 7.001 7.012 105,651 -0.33(-4.53%)
Dec 03, 2008 7.205 7.423 6.969 7.344 161,574 +0.23(+3.16%)
Dec 02, 2008 6.358 7.119 6.321 7.119 120,799 +0.81(+12.93%)
Dec 01, 2008 7.389 7.419 6.304 6.304 145,656 -1.06(-14.41%)
Nov 28, 2008 7.265 7.398 7.164 7.365 57,829 +0.03(+0.35%)
Nov 26, 2008 6.909 7.444 6.909 7.340 154,154 +0.23(+3.26%)
Nov 25, 2008 6.889 7.108 6.701 7.108 374,849 +0.38(+5.57%)
Nov 24, 2008 5.828 6.754 5.772 6.733 316,744 +1.14(+20.35%)
Nov 21, 2008 5.729 5.736 5.307 5.594 193,114 +0.10(+1.76%)
Nov 20, 2008 5.573 5.789 5.468 5.498 129,277 -0.09(-1.69%)
Nov 19, 2008 5.716 5.997 5.592 5.592 70,398 -0.27(-4.64%)
Nov 18, 2008 6.257 6.283 5.629 5.864 90,942 -0.34(-5.53%)
Nov 17, 2008 6.323 6.323 6.111 6.208 31,904 -0.03(-0.52%)
Nov 14, 2008 6.696 6.904 6.223 6.240 0 -0.58(-8.49%)
Nov 13, 2008 6.032 6.819 5.686 6.819 105,203 +0.86(+14.47%)
Nov 12, 2008 6.686 6.819 5.957 5.957 75,999 -0.86(-12.67%)
Nov 11, 2008 6.705 7.029 6.542 6.821 71,919 +0.02(+0.25%)
Nov 10, 2008 7.443 7.595 6.551 6.804 112,763 -0.68(-9.14%)
Nov 07, 2008 7.451 7.569 7.357 7.488 52,863 +0.16(+2.22%)
Nov 06, 2008 7.258 7.539 7.192 7.325 92,835 -0.02(-0.26%)
Nov 05, 2008 7.794 7.880 7.344 7.344 46,637 -0.58(-7.28%)
Nov 04, 2008 7.908 7.987 7.659 7.921 70,300 +0.10(+1.28%)
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.