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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2016 10.34 10.64 10.32 10.33 23,238 -0.06(-0.60%)
Feb 26, 2016 10.15 10.43 10.15 10.40 23,039 +0.06(+0.54%)
Feb 25, 2016 10.28 10.51 10.18 10.34 102,084 +0.06(+0.57%)
Feb 24, 2016 10.21 10.28 9.978 10.28 32,238 +0.05(+0.44%)
Feb 23, 2016 10.31 10.39 10.13 10.24 93,961 -0.03(-0.27%)
Feb 22, 2016 10.48 10.70 10.26 10.26 123,879 -0.12(-1.16%)
Feb 19, 2016 10.26 10.61 10.24 10.39 82,674 +0.15(+1.43%)
Feb 18, 2016 10.29 10.31 10.21 10.24 102,613 -0.08(-0.75%)
Feb 17, 2016 10.04 10.32 9.898 10.32 116,704 +0.41(+4.13%)
Feb 16, 2016 9.801 9.911 9.631 9.907 83,547 +0.23(+2.38%)
Feb 12, 2016 9.260 9.676 9.676 9.676 121,600 +0.42(+4.51%)
Feb 11, 2016 9.314 9.372 9.191 9.258 95,488 -0.12(-1.26%)
Feb 10, 2016 9.450 9.674 9.310 9.377 144,778 +0.11(+1.21%)
Feb 09, 2016 9.340 9.422 9.163 9.265 91,697 -0.11(-1.15%)
Feb 08, 2016 9.588 9.592 9.342 9.372 83,314 -0.22(-2.25%)
Feb 05, 2016 9.657 9.696 9.534 9.588 83,709 -0.17(-1.77%)
Feb 04, 2016 9.659 9.803 9.616 9.760 29,147 +0.15(+1.59%)
Feb 03, 2016 9.622 9.722 9.599 9.607 88,926 +0.02(+0.22%)
Feb 02, 2016 9.722 9.722 9.534 9.586 44,602 -0.23(-2.31%)
Feb 01, 2016 9.961 10.02 9.791 9.812 51,930 -0.20(-1.96%)
Jan 29, 2016 9.739 10.08 9.739 10.01 73,266 +0.25(+2.56%)
Jan 28, 2016 9.778 9.795 9.640 9.758 33,546 +0.04(+0.42%)
Jan 27, 2016 10.02 10.02 9.588 9.717 67,339 -0.14(-1.42%)
Jan 26, 2016 9.870 9.939 9.836 9.857 28,831 +0.17(+1.78%)
Jan 25, 2016 9.941 9.941 9.644 9.685 102,562 -0.29(-2.94%)
Jan 22, 2016 9.954 10.19 9.736 9.978 63,218 +0.03(+0.26%)
Jan 21, 2016 9.799 9.976 9.793 9.952 81,899 +0.03(+0.28%)
Jan 20, 2016 9.786 9.980 9.340 9.924 210,252 +0.10(+1.01%)
Jan 19, 2016 10.02 10.13 9.631 9.825 139,455 -0.10(-1.04%)
Jan 15, 2016 9.790 9.928 9.928 9.928 106,748 -0.09(-0.88%)
Jan 14, 2016 10.04 10.18 9.657 10.02 372,042 -0.05(-0.45%)
Jan 13, 2016 10.72 10.71 9.766 10.06 315,256 -0.66(-6.17%)
Jan 12, 2016 10.92 10.95 10.70 10.72 99,447 -0.16(-1.43%)
Jan 11, 2016 10.79 11.02 10.77 10.88 133,936 +0.10(+0.96%)
Jan 08, 2016 11.10 11.28 10.78 10.78 114,583 -0.22(-2.04%)
Jan 07, 2016 11.42 11.42 10.99 11.00 209,946 -0.12(-1.10%)
Jan 06, 2016 11.07 11.19 11.01 11.12 77,652 -0.08(-0.75%)
Jan 05, 2016 11.26 11.31 11.21 11.21 38,234 -0.05(-0.46%)
Jan 04, 2016 11.20 11.42 11.12 11.26 90,165 -0.10(-0.87%)
Dec 31, 2015 11.14 11.36 11.36 11.36 113,246 +0.20(+1.80%)
Dec 30, 2015 11.39 11.39 11.13 11.16 84,763 -0.23(-2.04%)
Dec 29, 2015 11.37 11.43 11.31 11.39 227,188 +0.02(+0.21%)
Dec 28, 2015 11.37 11.42 11.26 11.37 146,134 -0.03(-0.28%)
Dec 24, 2015 11.29 11.40 11.40 11.40 49,661 -0.05(-0.43%)
Dec 23, 2015 11.42 11.60 11.31 11.45 66,457 +0.03(+0.25%)
Dec 22, 2015 11.15 11.69 11.15 11.42 112,638 +0.19(+1.73%)
Dec 21, 2015 11.51 11.63 10.99 11.23 150,348 -0.42(-3.61%)
Dec 18, 2015 11.04 11.69 10.88 11.65 348,636 +0.61(+5.57%)
Dec 17, 2015 11.95 11.96 10.45 11.03 762,440 -0.87(-7.30%)
Dec 16, 2015 12.00 12.03 11.61 11.90 71,540 -0.11(-0.92%)
Dec 15, 2015 12.08 12.22 11.85 12.01 34,530 -0.07(-0.61%)
Dec 14, 2015 11.59 12.27 11.31 12.08 125,559 +0.47(+4.08%)
Dec 11, 2015 11.29 11.65 11.14 11.61 116,332 +0.22(+1.97%)
Dec 10, 2015 11.68 11.70 11.22 11.38 111,227 -0.27(-2.33%)
Dec 09, 2015 11.72 11.90 11.66 11.66 53,439 -0.13(-1.08%)
Dec 08, 2015 11.75 11.84 11.65 11.78 46,435 +0.10(+0.85%)
Dec 07, 2015 11.98 11.98 11.66 11.68 104,172 -0.22(-1.86%)
Dec 04, 2015 11.97 12.21 11.91 11.91 48,032 -0.06(-0.54%)
Dec 03, 2015 12.25 12.25 11.95 11.97 85,598 -0.26(-2.10%)
Dec 02, 2015 12.07 12.32 11.94 12.23 131,026 +0.04(+0.34%)
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.