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 (%)
Jun 28, 2013 8.222 8.287 8.071 8.213 564,888 -0.00(-0.05%)
Jun 27, 2013 8.368 8.373 8.153 8.218 70,522 -0.22(-2.55%)
Jun 26, 2013 8.459 8.459 8.351 8.433 32,313 -0.03(-0.31%)
Jun 25, 2013 8.233 8.459 8.084 8.459 39,180 +0.20(+2.40%)
Jun 24, 2013 8.071 8.261 8.007 8.261 55,701 +0.04(+0.44%)
Jun 21, 2013 8.024 8.401 7.994 8.224 111,928 +0.23(+2.83%)
Jun 20, 2013 8.216 8.216 7.996 7.998 37,335 -0.32(-3.83%)
Jun 19, 2013 8.317 8.370 8.265 8.317 22,440 -0.05(-0.59%)
Jun 18, 2013 8.426 8.480 8.276 8.366 144,181 -0.09(-1.12%)
Jun 17, 2013 8.394 8.463 8.259 8.461 83,792 +0.11(+1.26%)
Jun 14, 2013 8.394 8.394 8.302 8.355 19,518 -0.05(-0.64%)
Jun 13, 2013 8.394 8.409 8.349 8.409 10,862 +0.05(+0.62%)
Jun 12, 2013 8.398 8.496 8.351 8.358 31,546 -0.09(-1.07%)
Jun 11, 2013 8.390 8.478 8.373 8.448 15,020 -0.05(-0.63%)
Jun 10, 2013 8.459 8.566 8.405 8.502 72,975 +0.04(+0.51%)
Jun 07, 2013 8.500 8.500 8.401 8.459 17,971 +0.00(+0.03%)
Jun 06, 2013 8.082 8.457 8.033 8.457 29,274 +0.39(+4.86%)
Jun 05, 2013 8.157 8.157 8.002 8.065 13,613 -0.11(-1.39%)
Jun 04, 2013 8.179 8.233 8.166 8.179 17,483 +0.03(+0.32%)
Jun 03, 2013 7.891 8.224 7.860 8.153 58,577 +0.30(+3.78%)
May 31, 2013 7.910 7.910 7.802 7.856 13,315 -0.10(-1.27%)
May 30, 2013 8.153 8.153 7.938 7.957 20,512 -0.16(-1.94%)
May 29, 2013 8.155 8.172 8.114 8.114 6,885 -0.08(-0.95%)
May 28, 2013 7.968 8.291 7.968 8.192 59,692 +0.31(+3.90%)
May 24, 2013 7.858 7.925 7.822 7.884 18,184 -0.03(-0.33%)
May 23, 2013 7.964 7.964 7.856 7.910 23,574 -0.17(-2.08%)
May 22, 2013 8.132 8.226 8.078 8.078 23,258 +0.00(+0.00%)
May 21, 2013 8.104 8.104 8.052 8.078 3,763 +0.03(+0.35%)
May 20, 2013 8.058 8.112 8.007 8.050 10,272 -0.06(-0.72%)
May 17, 2013 8.162 8.168 8.054 8.108 25,223 -0.06(-0.71%)
May 16, 2013 8.177 8.231 8.138 8.166 20,256 +0.03(+0.34%)
May 15, 2013 8.132 8.185 8.104 8.138 13,041 +0.11(+1.39%)
May 13, 2013 7.910 8.114 7.824 8.026 72,534 +0.09(+1.19%)
May 10, 2013 7.910 7.931 7.857 7.931 8,567 +0.03(+0.35%)
May 09, 2013 7.955 7.955 7.858 7.903 17,125 -0.00(-0.03%)
May 08, 2013 7.873 7.959 7.873 7.906 5,412 -0.01(-0.17%)
May 07, 2013 7.908 7.955 7.854 7.919 13,518 +0.06(+0.82%)
May 06, 2013 7.852 7.854 7.844 7.854 16,348 +0.05(+0.69%)
May 03, 2013 7.736 7.844 7.721 7.801 27,008 +0.14(+1.80%)
May 02, 2013 7.712 7.839 7.607 7.663 57,912 -0.01(-0.17%)
May 01, 2013 7.962 7.962 7.639 7.676 64,381 -0.33(-4.14%)
Apr 30, 2013 8.027 8.027 7.897 8.007 18,639 -0.05(-0.56%)
Apr 29, 2013 8.070 8.113 7.979 8.052 9,624 +0.00(+0.03%)
Apr 26, 2013 8.153 8.158 8.046 8.050 17,482 -0.11(-1.32%)
Apr 25, 2013 8.089 8.177 8.089 8.158 10,107 +0.02(+0.29%)
Apr 24, 2013 8.044 8.203 7.936 8.134 35,494 +0.14(+1.80%)
Apr 23, 2013 7.822 7.990 7.822 7.990 17,919 +0.22(+2.82%)
Apr 22, 2013 7.835 7.837 7.751 7.770 26,804 -0.12(-1.50%)
Apr 19, 2013 7.801 7.906 7.747 7.889 15,646 +0.07(+0.91%)
Apr 18, 2013 7.822 7.844 7.818 7.818 27,408 -0.00(-0.05%)
Apr 17, 2013 7.874 7.962 7.717 7.822 38,510 -0.10(-1.22%)
Apr 16, 2013 7.712 7.921 7.712 7.919 26,785 +0.15(+2.00%)
Apr 15, 2013 8.177 8.233 7.764 7.764 56,053 -0.47(-5.67%)
Apr 12, 2013 8.132 8.231 8.123 8.231 56,123 +0.05(+0.66%)
Apr 11, 2013 8.339 8.339 8.149 8.177 27,943 -0.22(-2.56%)
Apr 10, 2013 8.521 8.536 8.364 8.392 34,188 -0.12(-1.39%)
Apr 09, 2013 8.610 8.612 8.506 8.511 21,344 -0.04(-0.50%)
Apr 08, 2013 8.661 8.668 8.554 8.554 22,515 -0.11(-1.24%)
Apr 05, 2013 8.618 8.661 8.554 8.661 91,761 +0.00(+0.00%)
Apr 04, 2013 8.446 8.661 8.379 8.661 41,768 +0.27(+3.21%)
Apr 03, 2013 8.399 8.455 8.339 8.392 34,574 -0.04(-0.48%)
Apr 02, 2013 8.373 8.506 8.302 8.433 86,789 +0.11(+1.32%)
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.