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 )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2008 8.103 8.521 8.073 8.197 74,564 -0.00(-0.03%)
Dec 30, 2008 7.845 8.272 7.790 8.200 56,534 +0.47(+6.11%)
Dec 29, 2008 8.275 8.300 7.727 7.727 47,049 -0.55(-6.61%)
Dec 26, 2008 8.133 8.397 8.039 8.275 73,581 +0.18(+2.25%)
Dec 24, 2008 8.320 8.320 8.052 8.092 57,233 -0.04(-0.48%)
Dec 23, 2008 8.376 8.376 8.019 8.131 67,375 -0.18(-2.17%)
Dec 22, 2008 8.433 8.515 7.770 8.311 82,298 -0.10(-1.15%)
Dec 19, 2008 8.573 8.951 8.393 8.408 239,230 +0.18(+2.14%)
Dec 18, 2008 8.541 8.607 8.015 8.232 101,702 -0.27(-3.16%)
Dec 17, 2008 8.479 8.607 8.196 8.500 84,883 -0.12(-1.37%)
Dec 16, 2008 7.665 8.618 7.532 8.618 178,628 +1.08(+14.32%)
Dec 15, 2008 7.817 7.996 7.184 7.538 158,544 -0.35(-4.44%)
Dec 12, 2008 7.193 7.888 7.028 7.888 0 +0.29(+3.81%)
Dec 11, 2008 8.163 8.479 7.598 7.598 120,374 -0.92(-10.83%)
Dec 10, 2008 8.157 8.521 8.081 8.521 71,196 +0.43(+5.30%)
Dec 09, 2008 8.393 8.586 8.047 8.092 126,920 -0.49(-5.75%)
Dec 08, 2008 7.686 8.640 7.686 8.586 149,431 +0.87(+11.27%)
Dec 05, 2008 6.965 7.717 6.710 7.717 100,686 +0.70(+9.94%)
Dec 04, 2008 7.298 7.714 7.008 7.019 105,540 -0.33(-4.53%)
Dec 03, 2008 7.212 7.431 6.976 7.352 161,404 +0.23(+3.16%)
Dec 02, 2008 6.364 7.126 6.328 7.126 120,672 +0.82(+12.93%)
Dec 01, 2008 7.397 7.427 6.311 6.311 145,504 -1.06(-14.41%)
Nov 28, 2008 7.272 7.405 7.172 7.373 57,769 +0.03(+0.35%)
Nov 26, 2008 6.916 7.452 6.916 7.347 153,992 +0.23(+3.26%)
Nov 25, 2008 6.897 7.116 6.708 7.116 374,457 +0.38(+5.57%)
Nov 24, 2008 5.834 6.761 5.778 6.740 316,413 +1.14(+20.35%)
Nov 21, 2008 5.735 5.742 5.312 5.600 192,912 +0.10(+1.76%)
Nov 20, 2008 5.579 5.795 5.473 5.504 129,142 -0.09(-1.69%)
Nov 19, 2008 5.722 6.004 5.598 5.598 70,324 -0.27(-4.64%)
Nov 18, 2008 6.263 6.289 5.634 5.871 90,846 -0.34(-5.53%)
Nov 17, 2008 6.330 6.330 6.117 6.214 31,870 -0.03(-0.52%)
Nov 14, 2008 6.703 6.912 6.229 6.246 0 -0.58(-8.49%)
Nov 13, 2008 6.038 6.826 5.692 6.826 105,093 +0.86(+14.47%)
Nov 12, 2008 6.693 6.826 5.963 5.963 75,920 -0.87(-12.67%)
Nov 11, 2008 6.712 7.036 6.549 6.828 71,843 +0.02(+0.25%)
Nov 10, 2008 7.450 7.603 6.557 6.811 112,645 -0.68(-9.14%)
Nov 07, 2008 7.459 7.577 7.365 7.495 52,807 +0.16(+2.22%)
Nov 06, 2008 7.266 7.547 7.199 7.332 92,738 -0.02(-0.26%)
Nov 05, 2008 7.802 7.888 7.352 7.352 46,588 -0.58(-7.28%)
Nov 04, 2008 7.916 7.996 7.667 7.929 70,227 +0.10(+1.28%)
Nov 03, 2008 7.788 7.960 7.788 7.829 63,257 -0.09(-1.08%)
Oct 31, 2008 7.048 7.915 7.048 7.915 160,536 +0.84(+11.82%)
Oct 30, 2008 6.705 7.078 6.703 7.078 57,695 +0.56(+8.52%)
Oct 29, 2008 6.124 6.701 6.070 6.523 101,218 +0.40(+6.51%)
Oct 28, 2008 5.182 6.124 5.182 6.124 212,413 +0.98(+18.96%)
Oct 27, 2008 6.091 6.145 5.148 5.148 107,731 -0.86(-14.32%)
Oct 24, 2008 5.705 6.385 5.665 6.008 170,341 -0.14(-2.34%)
Oct 23, 2008 6.205 6.360 6.021 6.151 108,356 -0.02(-0.28%)
Oct 22, 2008 6.355 6.683 6.117 6.169 72,815 -0.39(-5.92%)
Oct 21, 2008 6.756 7.003 6.557 6.557 40,174 -0.29(-4.17%)
Oct 20, 2008 7.132 7.132 6.572 6.842 104,435 -0.26(-3.63%)
Oct 17, 2008 6.971 7.561 6.864 7.100 142,936 -0.41(-5.43%)
Oct 16, 2008 6.703 7.507 6.327 7.507 144,558 +1.07(+16.67%)
Oct 15, 2008 7.198 7.606 6.435 6.435 69,374 -1.18(-15.54%)
Oct 14, 2008 8.547 8.547 7.546 7.619 35,027 -0.41(-5.15%)
Oct 13, 2008 7.215 8.033 7.192 8.033 108,626 +0.95(+13.48%)
Oct 10, 2008 5.780 7.078 5.780 7.078 173,180 +0.85(+13.60%)
Oct 09, 2008 7.361 7.402 6.231 6.231 85,114 -1.08(-14.81%)
Oct 08, 2008 7.468 7.674 7.175 7.314 158,331 -0.49(-6.24%)
Oct 07, 2008 8.344 8.344 7.741 7.801 78,568 -0.55(-6.55%)
Oct 06, 2008 7.773 8.472 7.561 8.348 176,099 +0.17(+2.07%)
Oct 03, 2008 9.099 9.118 8.178 8.178 0 -0.73(-8.19%)
Oct 02, 2008 9.163 9.163 8.890 8.908 37,857 -0.17(-1.82%)
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.