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 )

16.98 +0.26 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Mar 31, 2009 6.157 6.442 6.058 6.237 89,480 +0.21(+3.48%)
Mar 30, 2009 5.981 6.136 5.865 6.027 77,541 -1.10(-15.41%)
Mar 26, 2009 6.833 7.125 6.785 7.125 117,186 +0.42(+6.23%)
Mar 25, 2009 6.600 6.856 6.318 6.707 83,389 +0.22(+3.40%)
Mar 24, 2009 6.932 7.274 6.487 6.487 117,462 -0.80(-10.98%)
Mar 23, 2009 6.806 7.287 6.699 7.287 120,277 +0.97(+15.28%)
Mar 20, 2009 6.703 6.783 6.321 6.321 83,218 -0.35(-5.20%)
Mar 19, 2009 7.033 7.175 6.554 6.667 36,192 -0.26(-3.76%)
Mar 18, 2009 6.589 6.930 6.468 6.928 133,720 +0.42(+6.49%)
Mar 17, 2009 5.783 6.505 5.783 6.505 56,335 +0.62(+10.52%)
Mar 16, 2009 6.155 6.308 5.846 5.886 61,236 -0.20(-3.31%)
Mar 13, 2009 6.009 6.205 5.890 6.088 0 +0.10(+1.72%)
Mar 12, 2009 5.172 5.985 5.172 5.985 84,470 +0.67(+12.56%)
Mar 11, 2009 5.302 5.426 5.229 5.317 37,139 -0.02(-0.39%)
Mar 10, 2009 4.786 5.342 4.607 5.338 101,657 +0.74(+16.18%)
Mar 09, 2009 4.781 4.973 4.527 4.595 108,738 -0.25(-5.12%)
Mar 06, 2009 4.687 4.880 4.674 4.842 0 +0.12(+2.63%)
Mar 05, 2009 4.775 4.819 4.718 4.718 50,664 -0.21(-4.26%)
Mar 04, 2009 4.853 4.998 4.681 4.928 60,412 +0.19(+3.94%)
Mar 02, 2009 4.777 4.910 4.658 4.742 111,429 -0.00(-0.09%)
Feb 27, 2009 5.017 5.250 4.632 4.746 0 -0.38(-7.41%)
Feb 26, 2009 5.367 5.512 5.126 5.126 50,816 -0.18(-3.40%)
Feb 25, 2009 5.720 5.720 5.306 5.306 76,989 -0.58(-9.88%)
Feb 24, 2009 5.250 5.920 5.151 5.888 102,766 +0.66(+12.61%)
Feb 23, 2009 5.525 5.525 5.229 5.229 148,406 -0.29(-5.32%)
Feb 20, 2009 5.649 5.781 5.523 5.523 51,507 -0.19(-3.31%)
Feb 19, 2009 6.006 6.111 5.712 5.712 12,857 -0.17(-2.86%)
Feb 18, 2009 5.983 6.115 5.880 5.880 35,387 +0.00(+0.00%)
Feb 17, 2009 6.300 6.300 5.880 5.880 36,192 -0.50(-7.89%)
Feb 13, 2009 6.264 6.428 6.237 6.384 47,621 +0.10(+1.60%)
Feb 12, 2009 5.894 6.327 5.882 6.283 56,431 +0.26(+4.40%)
Feb 11, 2009 6.174 6.174 5.861 6.018 95,437 -0.07(-1.17%)
Feb 10, 2009 6.764 6.869 6.090 6.090 54,864 -0.70(-10.36%)
Feb 09, 2009 6.825 7.014 6.582 6.793 49,526 -0.05(-0.77%)
Feb 06, 2009 6.478 6.856 6.478 6.846 34,934 +0.37(+5.67%)
Feb 05, 2009 6.369 6.710 6.331 6.478 27,425 +0.04(+0.55%)
Feb 04, 2009 6.783 6.877 6.287 6.442 31,877 -0.34(-5.04%)
Feb 03, 2009 6.720 6.923 6.655 6.785 59,612 +0.16(+2.38%)
Feb 02, 2009 6.174 6.676 6.165 6.627 50,754 +0.53(+8.64%)
Jan 30, 2009 6.415 6.415 6.100 6.100 0 -0.21(-3.33%)
Jan 29, 2009 6.846 6.934 6.310 6.310 57,007 -0.64(-9.19%)
Jan 28, 2009 7.070 7.070 6.856 6.949 20,072 +0.02(+0.33%)
Jan 27, 2009 6.123 7.154 6.123 6.925 83,765 +0.80(+13.10%)
Jan 26, 2009 6.016 6.202 5.955 6.123 27,620 +0.20(+3.37%)
Jan 23, 2009 5.670 6.163 5.670 5.924 29,839 +0.11(+1.84%)
Jan 22, 2009 5.775 6.094 5.775 5.817 40,297 -0.06(-1.07%)
Jan 21, 2009 5.855 6.008 5.676 5.880 85,937 +0.13(+2.19%)
Jan 20, 2009 6.367 6.367 5.754 5.754 74,608 -0.76(-11.73%)
Jan 16, 2009 6.606 6.606 6.090 6.518 39,563 -0.08(-1.15%)
Jan 15, 2009 6.380 6.610 6.090 6.594 47,621 +0.23(+3.60%)
Jan 14, 2009 6.720 6.783 6.335 6.365 46,430 -0.50(-7.25%)
Jan 13, 2009 6.720 6.995 6.720 6.862 34,311 +0.11(+1.65%)
Jan 12, 2009 7.182 7.182 6.741 6.751 72,703 -0.46(-6.40%)
Jan 09, 2009 7.805 7.805 7.186 7.213 78,113 -0.58(-7.41%)
Jan 08, 2009 7.560 8.045 7.484 7.791 88,627 +0.21(+2.74%)
Jan 07, 2009 7.900 7.942 7.560 7.583 94,113 -0.50(-6.13%)
Jan 06, 2009 8.066 8.152 7.570 8.078 99,995 +0.08(+0.94%)
Jan 05, 2009 8.059 8.202 7.894 8.003 17,381 -0.03(-0.34%)
Jan 02, 2009 8.032 8.393 7.717 8.030 0 +0.01(+0.13%)
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.