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 (%)
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%)
Nov 03, 2008 7.780 7.951 7.780 7.821 63,324 -0.09(-1.08%)
Oct 31, 2008 7.041 7.906 7.041 7.906 160,704 +0.84(+11.82%)
Oct 30, 2008 6.698 7.071 6.696 7.071 57,756 +0.55(+8.52%)
Oct 29, 2008 6.117 6.694 6.064 6.516 101,324 +0.40(+6.51%)
Oct 28, 2008 5.177 6.117 5.177 6.117 212,636 +0.97(+18.96%)
Oct 27, 2008 6.085 6.139 5.142 5.142 107,844 -0.86(-14.32%)
Oct 24, 2008 5.699 6.379 5.659 6.001 170,519 -0.14(-2.34%)
Oct 23, 2008 6.199 6.353 6.014 6.145 108,469 -0.02(-0.28%)
Oct 22, 2008 6.349 6.676 6.111 6.162 72,891 -0.39(-5.92%)
Oct 21, 2008 6.749 6.996 6.550 6.550 40,217 -0.28(-4.17%)
Oct 20, 2008 7.124 7.124 6.565 6.835 104,544 -0.26(-3.63%)
Oct 17, 2008 6.964 7.553 6.856 7.092 143,086 -0.41(-5.43%)
Oct 16, 2008 6.696 7.499 6.321 7.499 144,710 +1.07(+16.67%)
Oct 15, 2008 7.191 7.598 6.428 6.428 69,447 -1.18(-15.54%)
Oct 14, 2008 8.538 8.538 7.538 7.611 35,064 -0.41(-5.15%)
Oct 13, 2008 7.208 8.024 7.184 8.024 108,740 +0.95(+13.48%)
Oct 10, 2008 5.774 7.071 5.774 7.071 173,362 +0.85(+13.60%)
Oct 09, 2008 7.353 7.394 6.224 6.224 85,203 -1.08(-14.81%)
Oct 08, 2008 7.461 7.666 7.167 7.306 158,497 -0.49(-6.24%)
Oct 07, 2008 8.335 8.335 7.733 7.793 78,651 -0.55(-6.55%)
Oct 06, 2008 7.765 8.463 7.553 8.339 176,283 +0.17(+2.07%)
Oct 03, 2008 9.089 9.108 8.170 8.170 0 -0.73(-8.19%)
Oct 02, 2008 9.153 9.153 8.881 8.898 37,897 -0.16(-1.82%)
Oct 01, 2008 9.138 9.138 8.892 9.063 36,870 -0.19(-2.06%)
Sep 30, 2008 9.256 9.331 8.948 9.254 61,070 +0.21(+2.35%)
Sep 29, 2008 9.286 9.344 9.042 9.042 103,536 -0.47(-4.98%)
Sep 26, 2008 9.642 9.642 8.999 9.515 0 -0.24(-2.42%)
Sep 25, 2008 10.01 10.01 9.700 9.751 64,407 +0.15(+1.58%)
Sep 24, 2008 10.32 10.33 9.588 9.599 72,275 -0.66(-6.47%)
Sep 23, 2008 10.31 10.57 10.10 10.26 49,238 -0.10(-0.93%)
Sep 22, 2008 10.62 10.71 10.17 10.36 105,478 -0.48(-4.39%)
Sep 19, 2008 10.03 10.84 9.078 10.84 0 +1.09(+11.14%)
Sep 18, 2008 8.810 9.897 8.583 9.749 148,327 +1.18(+13.75%)
Sep 17, 2008 9.556 9.556 8.570 8.570 114,061 -0.79(-8.42%)
Sep 16, 2008 9.344 9.556 8.727 9.359 88,419 +0.04(+0.44%)
Sep 15, 2008 9.719 9.905 9.314 9.318 50,461 -0.51(-5.17%)
Sep 12, 2008 9.713 9.905 9.708 9.826 33,043 -0.01(-0.09%)
Sep 11, 2008 9.685 9.877 9.665 9.835 43,871 +0.09(+0.88%)
Sep 10, 2008 9.535 9.899 9.535 9.749 91,812 +0.31(+3.32%)
Sep 09, 2008 9.175 10.16 9.168 9.436 251,028 +0.27(+2.90%)
Sep 08, 2008 9.245 9.245 8.975 9.170 77,008 +0.31(+3.48%)
Sep 05, 2008 8.763 8.905 8.628 8.862 0 +0.16(+1.80%)
Sep 04, 2008 8.958 8.958 8.656 8.705 32,203 -0.28(-3.15%)
Sep 03, 2008 8.845 9.031 8.845 8.988 33,136 +0.14(+1.62%)
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.