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 )

16.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 29, 2011 6.064 6.169 6.031 6.121 82,661 +0.00(+0.03%)
Jul 28, 2011 6.119 6.125 6.067 6.119 11,903 +0.02(+0.31%)
Jul 27, 2011 6.293 6.314 6.100 6.100 57,891 -0.21(-3.39%)
Jul 26, 2011 6.367 6.455 6.276 6.314 65,276 -0.08(-1.31%)
Jul 25, 2011 6.186 6.453 6.186 6.398 55,651 +0.15(+2.42%)
Jul 22, 2011 6.243 6.253 6.190 6.247 14,921 +0.05(+0.78%)
Jul 21, 2011 6.262 6.352 6.167 6.199 18,715 -0.02(-0.34%)
Jul 20, 2011 6.234 6.283 6.220 6.220 3,885 -0.12(-1.89%)
Jul 19, 2011 6.211 6.383 6.075 6.339 41,779 +0.19(+3.10%)
Jul 18, 2011 6.314 6.314 6.148 6.148 28,745 -0.19(-2.95%)
Jul 15, 2011 6.184 6.480 6.184 6.335 102,583 +0.18(+2.90%)
Jul 14, 2011 6.220 6.220 6.150 6.157 21,847 -0.04(-0.68%)
Jul 13, 2011 6.069 6.199 6.069 6.199 26,104 +0.15(+2.43%)
Jul 12, 2011 6.083 6.169 6.037 6.052 72,679 -0.00(-0.07%)
Jul 11, 2011 6.249 6.260 6.056 6.056 137,774 -0.23(-3.61%)
Jul 08, 2011 6.272 6.331 6.249 6.283 37,440 -0.03(-0.50%)
Jul 07, 2011 6.253 6.314 6.192 6.314 42,613 +0.09(+1.42%)
Jul 06, 2011 6.157 6.226 6.096 6.226 15,926 +0.04(+0.71%)
Jul 05, 2011 6.109 6.190 6.106 6.182 21,585 +0.04(+0.58%)
Jul 01, 2011 6.039 6.169 6.039 6.146 59,531 +0.15(+2.45%)
Jun 30, 2011 5.939 6.020 5.876 5.999 26,590 +0.10(+1.67%)
Jun 29, 2011 5.876 5.932 5.874 5.901 17,371 +0.01(+0.25%)
Jun 28, 2011 5.880 5.897 5.853 5.886 57,667 -0.00(-0.07%)
Jun 27, 2011 5.920 5.943 5.800 5.890 30,113 -0.01(-0.14%)
Jun 24, 2011 5.978 6.094 5.882 5.899 607,335 -0.10(-1.68%)
Jun 23, 2011 5.926 6.010 5.886 5.999 34,885 +0.02(+0.35%)
Jun 22, 2011 5.947 6.121 5.947 5.978 43,042 +0.00(+0.00%)
Jun 21, 2011 6.056 6.056 5.884 5.978 55,112 -0.06(-0.94%)
Jun 20, 2011 5.999 6.059 5.989 6.035 41,006 -0.05(-0.79%)
Jun 17, 2011 6.167 6.192 5.985 6.083 293,687 -0.06(-0.92%)
Jun 16, 2011 6.081 6.186 6.081 6.140 47,561 +0.07(+1.14%)
Jun 15, 2011 6.092 6.163 5.981 6.071 38,399 -0.06(-0.99%)
Jun 14, 2011 6.146 6.356 6.079 6.132 109,505 +0.05(+0.79%)
Jun 13, 2011 6.039 6.161 5.901 6.083 74,471 +0.01(+0.17%)
Jun 10, 2011 6.020 6.136 5.978 6.073 32,268 +0.01(+0.17%)
Jun 09, 2011 6.138 6.138 6.004 6.062 40,115 -0.10(-1.60%)
Jun 08, 2011 6.083 6.176 6.083 6.161 22,734 +0.03(+0.51%)
Jun 07, 2011 6.094 6.209 6.088 6.129 51,728 +0.05(+0.76%)
Jun 06, 2011 6.083 6.111 5.924 6.083 55,451 +0.00(+0.00%)
Jun 03, 2011 6.081 6.161 6.006 6.083 58,688 -0.07(-1.06%)
May 24, 2011 6.176 6.195 6.104 6.148 85,660 +0.00(+0.03%)
May 23, 2011 6.111 6.178 6.104 6.146 58,082 -0.04(-0.58%)
May 20, 2011 6.134 6.203 6.134 6.182 41,240 -0.01(-0.20%)
May 19, 2011 6.274 6.274 6.195 6.195 19,240 -0.05(-0.74%)
May 18, 2011 6.159 6.241 6.159 6.241 16,313 +0.07(+1.09%)
May 17, 2011 6.115 6.270 6.083 6.174 52,033 -0.00(-0.03%)
May 16, 2011 6.092 6.205 6.092 6.176 38,213 +0.01(+0.10%)
May 13, 2011 6.348 6.400 6.148 6.169 44,262 -0.22(-3.45%)
May 12, 2011 6.247 6.390 6.211 6.390 24,393 +0.15(+2.46%)
May 11, 2011 6.509 6.522 6.236 6.236 36,554 -0.23(-3.54%)
May 10, 2011 6.293 6.471 6.293 6.465 28,240 +0.22(+3.53%)
May 09, 2011 6.125 6.245 6.125 6.245 33,360 +0.12(+1.95%)
May 06, 2011 6.150 6.184 6.094 6.125 30,585 +0.03(+0.45%)
May 05, 2011 6.083 6.161 6.083 6.098 60,180 -0.04(-0.68%)
May 04, 2011 6.327 6.356 6.088 6.140 59,860 -0.15(-2.40%)
May 03, 2011 6.046 6.474 6.046 6.291 22,791 -0.19(-2.94%)
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.