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 )

19.24 -0.20 (-1.03%)
Streaming Delayed Price Updated: 2:43 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 (%)
May 30, 2014 10.09 10.12 9.927 9.959 127,601 -0.08(-0.84%)
May 29, 2014 10.30 10.30 7.950 10.04 161,642 -0.29(-2.83%)
May 28, 2014 9.922 10.46 9.922 10.34 477,403 +0.45(+4.58%)
May 27, 2014 8.869 10.14 8.869 9.884 650,823 +1.07(+12.09%)
May 23, 2014 8.544 8.818 8.818 8.818 25,542 +0.27(+3.15%)
May 22, 2014 8.501 8.642 8.501 8.549 16,481 +0.03(+0.38%)
May 21, 2014 8.505 8.574 8.365 8.516 31,747 +0.17(+2.06%)
May 20, 2014 8.546 8.546 8.312 8.344 80,194 -0.19(-2.27%)
May 19, 2014 8.611 8.681 8.521 8.538 8,837 +0.05(+0.56%)
May 16, 2014 8.365 8.490 8.279 8.490 21,924 +0.11(+1.34%)
May 15, 2014 8.365 8.486 8.344 8.378 35,169 -0.06(-0.66%)
May 14, 2014 8.639 8.639 8.417 8.434 47,049 -0.29(-3.33%)
May 13, 2014 8.775 8.775 8.725 8.725 25,301 -0.11(-1.22%)
May 12, 2014 8.787 8.863 8.654 8.833 28,500 +0.19(+2.14%)
May 09, 2014 8.430 8.648 8.430 8.648 18,743 +0.17(+2.03%)
May 08, 2014 8.467 8.557 8.402 8.475 36,939 +0.05(+0.54%)
May 07, 2014 8.561 8.599 8.361 8.430 58,116 -0.08(-0.99%)
May 06, 2014 8.691 8.773 8.504 8.514 124,668 -0.20(-2.35%)
May 05, 2014 8.366 8.719 8.344 8.719 50,905 +0.20(+2.32%)
May 02, 2014 8.588 8.674 8.418 8.521 32,756 -0.03(-0.30%)
May 01, 2014 8.542 8.691 8.342 8.547 89,547 +0.04(+0.43%)
Apr 30, 2014 8.551 8.622 8.482 8.510 46,701 +0.01(+0.13%)
Apr 29, 2014 8.697 8.699 8.379 8.499 58,420 -0.17(-1.99%)
Apr 28, 2014 8.482 8.865 8.482 8.672 62,211 +0.23(+2.68%)
Apr 25, 2014 9.102 9.231 8.446 8.446 57,222 -0.67(-7.37%)
Apr 24, 2014 9.257 9.320 9.096 9.117 15,300 -0.20(-2.13%)
Apr 23, 2014 9.320 9.361 9.210 9.315 35,176 +0.00(+0.05%)
Apr 22, 2014 9.098 9.311 9.098 9.311 27,303 +0.03(+0.30%)
Apr 21, 2014 9.134 9.429 9.134 9.283 39,947 +0.06(+0.65%)
Apr 17, 2014 8.915 9.223 9.223 9.223 35,302 +0.30(+3.35%)
Apr 16, 2014 8.868 9.035 8.794 8.923 17,270 +0.12(+1.42%)
Apr 15, 2014 8.734 8.913 8.665 8.799 28,032 +0.06(+0.67%)
Apr 14, 2014 8.691 8.740 8.558 8.740 36,027 +0.14(+1.58%)
Apr 11, 2014 8.499 8.669 8.499 8.605 56,934 +0.04(+0.50%)
Apr 10, 2014 8.661 8.827 8.471 8.562 38,869 -0.14(-1.63%)
Apr 09, 2014 8.665 8.801 8.535 8.704 41,405 -0.08(-0.96%)
Apr 08, 2014 8.633 8.840 8.633 8.788 21,028 +0.12(+1.42%)
Apr 07, 2014 8.680 8.685 8.557 8.665 34,433 -0.00(-0.05%)
Apr 04, 2014 8.934 9.025 8.667 8.669 42,688 -0.28(-3.08%)
Apr 03, 2014 8.626 9.010 8.620 8.945 34,559 +0.27(+3.15%)
Apr 02, 2014 8.842 8.933 8.601 8.672 96,932 -0.18(-2.02%)
Apr 01, 2014 8.665 8.850 8.665 8.850 27,573 +0.18(+2.06%)
Mar 31, 2014 8.540 8.740 8.540 8.672 35,176 +0.02(+0.17%)
Mar 28, 2014 8.598 8.721 8.598 8.657 18,812 +0.05(+0.53%)
Mar 27, 2014 8.490 8.678 8.446 8.611 27,006 +0.04(+0.45%)
Mar 26, 2014 8.863 8.863 8.547 8.573 49,418 -0.20(-2.33%)
Mar 25, 2014 8.633 8.794 8.603 8.777 49,971 +0.24(+2.82%)
Mar 24, 2014 8.514 8.577 8.379 8.536 49,943 +0.02(+0.18%)
Mar 21, 2014 8.179 8.521 8.108 8.521 66,623 +0.37(+4.52%)
Mar 20, 2014 7.935 8.181 7.920 8.153 40,230 +0.19(+2.41%)
Mar 19, 2014 7.815 8.028 7.815 7.961 104,146 +0.10(+1.31%)
Mar 18, 2014 7.858 7.879 7.826 7.858 130,609 +0.01(+0.16%)
Mar 17, 2014 7.858 7.905 7.793 7.845 240,344 +0.00(+0.00%)
Mar 14, 2014 7.806 7.858 7.806 7.845 126,619 +0.04(+0.47%)
Mar 13, 2014 7.826 7.826 7.754 7.808 77,367 -0.01(-0.08%)
Mar 12, 2014 7.752 7.815 7.752 7.815 45,860 +0.10(+1.34%)
Mar 11, 2014 7.750 7.843 7.711 7.711 32,482 -0.11(-1.46%)
Mar 10, 2014 7.836 7.858 7.716 7.826 65,471 -0.01(-0.14%)
Mar 07, 2014 7.604 7.875 7.604 7.836 26,411 +0.25(+3.29%)
Mar 06, 2014 7.901 7.901 7.462 7.587 31,177 -0.02(-0.28%)
Mar 05, 2014 7.720 7.720 7.589 7.608 28,664 -0.15(-1.92%)
Mar 04, 2014 7.576 7.888 7.552 7.757 102,729 +0.25(+3.30%)
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.