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 (%)
Mar 31, 2010 6.681 7.030 6.681 6.774 44,456 -0.18(-2.60%)
Mar 30, 2010 6.922 7.038 6.806 6.954 38,837 +0.06(+0.90%)
Mar 29, 2010 6.977 6.977 6.772 6.892 22,905 -0.09(-1.32%)
Mar 26, 2010 7.012 7.116 6.883 6.984 49,331 -0.02(-0.34%)
Mar 25, 2010 7.004 7.199 6.987 7.008 36,986 +0.02(+0.31%)
Mar 24, 2010 7.120 7.202 6.987 6.987 29,306 -0.14(-1.96%)
Mar 23, 2010 7.096 7.169 7.010 7.126 32,864 +0.03(+0.48%)
Mar 22, 2010 7.070 7.115 6.922 7.092 36,883 -0.01(-0.12%)
Mar 19, 2010 7.599 7.599 7.060 7.101 68,250 -0.29(-3.95%)
Mar 18, 2010 7.355 7.436 7.355 7.393 18,765 +0.02(+0.23%)
Mar 17, 2010 7.464 7.464 7.356 7.376 30,757 -0.18(-2.33%)
Mar 16, 2010 7.578 7.580 7.419 7.552 20,444 -0.02(-0.23%)
Mar 15, 2010 7.578 7.584 7.569 7.569 6,689 -0.06(-0.82%)
Mar 12, 2010 7.675 7.675 7.589 7.632 11,150 -0.01(-0.11%)
Mar 11, 2010 7.653 7.662 7.511 7.640 17,323 -0.03(-0.39%)
Mar 10, 2010 7.526 7.739 7.526 7.670 48,792 +0.15(+1.94%)
Mar 09, 2010 7.234 7.524 7.212 7.524 23,863 +0.24(+3.31%)
Mar 08, 2010 7.339 7.352 7.212 7.283 17,727 -0.07(-0.94%)
Mar 05, 2010 7.027 7.352 6.920 7.352 27,231 +0.32(+4.62%)
Mar 04, 2010 7.047 7.047 6.991 7.027 10,615 +0.04(+0.55%)
Mar 03, 2010 6.950 7.012 6.950 6.989 31,166 +0.06(+0.81%)
Mar 02, 2010 6.871 6.954 6.868 6.933 42,852 +0.09(+1.32%)
Mar 01, 2010 6.931 6.931 6.739 6.843 44,698 +0.02(+0.22%)
Feb 26, 2010 6.782 6.868 6.759 6.828 26,096 +0.05(+0.76%)
Feb 25, 2010 6.761 6.868 6.662 6.776 11,750 -0.09(-1.35%)
Feb 24, 2010 6.851 6.933 6.793 6.868 29,222 +0.05(+0.79%)
Feb 23, 2010 6.916 7.019 6.729 6.815 35,688 -0.09(-1.34%)
Feb 22, 2010 6.901 6.937 6.881 6.907 14,653 -0.00(-0.03%)
Feb 19, 2010 6.976 7.008 6.879 6.909 30,534 +0.02(+0.22%)
Feb 18, 2010 6.825 6.901 6.825 6.894 22,454 +0.04(+0.53%)
Feb 17, 2010 6.797 6.858 6.726 6.858 15,532 +0.11(+1.62%)
Feb 16, 2010 6.759 6.763 6.675 6.748 18,965 +0.04(+0.64%)
Feb 12, 2010 6.694 6.705 6.705 6.705 53,960 -0.07(-0.98%)
Feb 11, 2010 6.585 6.774 6.539 6.772 27,519 +0.18(+2.71%)
Feb 10, 2010 6.591 6.598 6.493 6.593 28,961 -0.01(-0.13%)
Feb 09, 2010 6.585 6.692 6.520 6.602 26,701 +0.12(+1.86%)
Feb 08, 2010 6.729 6.746 6.481 6.481 21,709 -0.26(-3.85%)
Feb 05, 2010 6.767 6.814 6.668 6.741 25,493 +0.02(+0.32%)
Feb 04, 2010 6.814 6.876 6.487 6.719 54,360 -0.16(-2.31%)
Feb 03, 2010 6.928 6.973 6.879 6.879 34,728 -0.08(-1.08%)
Feb 02, 2010 7.076 7.076 6.846 6.954 71,559 -0.15(-2.09%)
Feb 01, 2010 7.147 7.147 7.050 7.102 16,482 -0.01(-0.12%)
Jan 29, 2010 7.121 7.158 7.093 7.111 26,615 +0.06(+0.85%)
Jan 28, 2010 7.233 7.233 6.997 7.050 57,095 -0.12(-1.68%)
Jan 27, 2010 6.992 7.190 6.986 7.171 34,942 +0.16(+2.33%)
Jan 26, 2010 7.160 7.201 6.986 7.007 50,243 -0.17(-2.34%)
Jan 25, 2010 7.225 7.265 7.157 7.175 25,461 +0.07(+1.00%)
Jan 22, 2010 7.222 7.280 7.096 7.104 37,040 -0.10(-1.34%)
Jan 21, 2010 7.504 7.566 7.201 7.201 52,885 -0.31(-4.09%)
Jan 20, 2010 7.663 7.691 7.491 7.508 36,286 -0.20(-2.54%)
Jan 19, 2010 7.745 7.780 7.612 7.704 32,476 -0.05(-0.67%)
Jan 15, 2010 7.852 7.756 7.756 7.756 54,430 -0.11(-1.42%)
Jan 14, 2010 7.672 7.910 7.672 7.867 21,399 +0.18(+2.35%)
Jan 13, 2010 7.783 7.783 7.667 7.687 19,525 -0.01(-0.17%)
Jan 12, 2010 7.657 7.732 7.637 7.700 27,615 -0.03(-0.33%)
Jan 11, 2010 7.708 7.738 7.644 7.725 19,608 +0.06(+0.76%)
Jan 08, 2010 7.674 7.738 7.644 7.667 9,769 +0.02(+0.31%)
Jan 07, 2010 7.536 7.678 7.465 7.644 30,764 +0.12(+1.60%)
Jan 06, 2010 7.594 7.659 7.489 7.523 32,323 -0.11(-1.41%)
Jan 05, 2010 7.738 7.738 7.616 7.631 31,011 -0.10(-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.