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 )

16.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 6.415 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%)
Jan 01, 2009 7.927 8.337 7.898 8.020 0 +0.00(+0.00%)
Dec 31, 2008 7.927 8.337 7.898 8.020 76,217 -0.00(-0.03%)
Dec 30, 2008 7.675 8.093 7.621 8.022 57,788 +0.46(+6.11%)
Dec 29, 2008 8.095 8.120 7.560 7.560 48,092 -0.54(-6.61%)
Dec 26, 2008 7.957 8.215 7.864 8.095 75,213 +0.18(+2.25%)
Dec 24, 2008 8.139 8.139 7.878 7.917 58,502 -0.04(-0.48%)
Dec 23, 2008 8.194 8.194 7.845 7.954 68,869 -0.18(-2.17%)
Dec 22, 2008 8.251 8.330 7.602 8.131 84,122 -0.09(-1.15%)
Dec 19, 2008 8.387 8.757 8.211 8.225 244,535 +0.17(+2.14%)
Dec 18, 2008 8.356 8.421 7.841 8.053 103,957 -0.26(-3.16%)
Dec 17, 2008 8.295 8.421 8.018 8.316 86,765 -0.12(-1.37%)
Dec 16, 2008 7.499 8.431 7.369 8.431 182,589 +1.06(+14.32%)
Dec 15, 2008 7.648 7.822 7.028 7.375 162,059 -0.34(-4.44%)
Dec 12, 2008 7.037 7.717 6.875 7.717 0 +0.28(+3.81%)
Dec 11, 2008 7.986 8.295 7.434 7.434 123,043 -0.90(-10.83%)
Dec 10, 2008 7.980 8.337 7.906 8.337 72,774 +0.42(+5.31%)
Dec 09, 2008 8.211 8.400 7.873 7.917 129,734 -0.48(-5.75%)
Dec 08, 2008 7.520 8.452 7.520 8.400 152,745 +0.85(+11.27%)
Dec 05, 2008 6.814 7.549 6.564 7.549 102,919 +0.68(+9.94%)
Dec 04, 2008 7.140 7.547 6.856 6.867 107,881 -0.33(-4.53%)
Dec 03, 2008 7.056 7.270 6.825 7.192 164,983 +0.22(+3.16%)
Dec 02, 2008 6.226 6.972 6.191 6.972 123,348 +0.80(+12.93%)
Dec 01, 2008 7.236 7.266 6.174 6.174 148,730 -1.04(-14.41%)
Nov 28, 2008 7.114 7.245 7.016 7.213 59,050 +0.03(+0.35%)
Nov 26, 2008 6.766 7.290 6.766 7.188 157,407 +0.23(+3.26%)
Nov 25, 2008 6.747 6.961 6.562 6.961 382,760 +0.37(+5.57%)
Nov 24, 2008 5.708 6.615 5.653 6.594 323,429 +1.12(+20.35%)
Nov 21, 2008 5.611 5.617 5.197 5.479 197,190 +0.09(+1.75%)
Nov 20, 2008 5.458 5.670 5.355 5.384 132,006 -0.09(-1.69%)
Nov 19, 2008 5.598 5.873 5.477 5.477 71,884 -0.27(-4.64%)
Nov 18, 2008 6.128 6.153 5.512 5.743 92,861 -0.34(-5.53%)
Nov 17, 2008 6.193 6.193 5.985 6.079 32,577 -0.03(-0.52%)
Nov 14, 2008 6.558 6.762 6.094 6.111 0 -0.57(-8.49%)
Nov 13, 2008 5.907 6.678 5.569 6.678 107,424 +0.84(+14.47%)
Nov 12, 2008 6.547 6.678 5.834 5.834 77,603 -0.85(-12.67%)
Nov 11, 2008 6.566 6.883 6.407 6.680 73,436 +0.02(+0.25%)
Nov 10, 2008 7.289 7.438 6.415 6.663 115,143 -0.67(-9.14%)
Nov 07, 2008 7.297 7.413 7.205 7.333 53,978 +0.16(+2.22%)
Nov 06, 2008 7.108 7.383 7.043 7.173 94,794 -0.02(-0.26%)
Nov 05, 2008 7.633 7.717 7.192 7.192 47,621 -0.56(-7.28%)
Nov 04, 2008 7.744 7.822 7.501 7.757 71,784 +0.09(+1.21%)
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.