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: 4:10 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 (%)
Jun 30, 2020 8.664 8.668 8.523 8.583 49,456 -0.08(-0.95%)
Jun 29, 2020 8.420 8.709 8.339 8.666 53,649 +0.22(+2.55%)
Jun 26, 2020 8.455 8.525 8.171 8.451 301,424 +0.08(+0.99%)
Jun 25, 2020 8.149 8.368 8.094 8.368 64,385 +0.14(+1.72%)
Jun 24, 2020 8.242 8.270 7.972 8.227 97,910 -0.15(-1.84%)
Jun 23, 2020 8.744 8.744 8.381 8.381 75,112 -0.22(-2.53%)
Jun 22, 2020 8.536 8.709 8.342 8.599 91,987 +0.11(+1.31%)
Jun 19, 2020 9.183 9.183 8.420 8.488 249,883 -0.51(-5.67%)
Jun 18, 2020 9.170 9.396 8.979 8.998 95,250 -0.16(-1.76%)
Jun 17, 2020 9.587 9.587 9.092 9.159 106,524 -0.39(-4.07%)
Jun 16, 2020 9.396 9.646 9.348 9.548 59,797 +0.33(+3.58%)
Jun 15, 2020 8.751 9.218 8.742 9.218 66,750 +0.13(+1.48%)
Jun 12, 2020 9.181 9.188 8.914 9.083 74,550 +0.14(+1.60%)
Jun 11, 2020 9.337 9.398 8.875 8.940 107,090 -0.66(-6.84%)
Jun 10, 2020 10.02 10.02 9.579 9.596 46,746 -0.28(-2.88%)
Jun 09, 2020 9.974 9.974 9.661 9.881 54,744 -0.12(-1.22%)
Jun 08, 2020 9.798 10.02 9.798 10.00 64,647 +0.32(+3.35%)
Jun 05, 2020 9.563 9.833 9.542 9.679 119,649 +0.28(+2.98%)
Jun 04, 2020 9.559 9.559 9.188 9.398 90,873 -0.16(-1.70%)
Jun 03, 2020 9.240 9.670 9.240 9.561 93,519 +0.40(+4.36%)
Jun 02, 2020 9.357 9.387 9.009 9.161 76,966 -0.11(-1.15%)
Jun 01, 2020 9.161 9.521 9.061 9.268 199,533 +0.19(+2.08%)
May 29, 2020 9.253 9.445 9.064 9.079 295,902 -0.26(-2.81%)
May 28, 2020 9.531 9.766 9.342 9.342 484,014 -0.08(-0.81%)
May 27, 2020 9.103 9.496 9.018 9.418 216,648 +0.38(+4.18%)
May 26, 2020 8.636 9.072 8.586 9.040 222,433 +0.43(+4.94%)
May 22, 2020 8.568 8.799 8.379 8.614 242,060 +0.02(+0.18%)
May 21, 2020 8.799 8.929 8.592 8.599 118,618 -0.09(-1.08%)
May 20, 2020 8.905 9.083 8.672 8.692 178,945 -0.10(-1.16%)
May 19, 2020 8.914 9.057 8.709 8.794 75,563 -0.09(-1.05%)
May 18, 2020 8.412 9.016 8.320 8.888 102,479 +0.76(+9.39%)
May 15, 2020 7.934 8.223 7.934 8.125 75,471 +0.08(+1.05%)
May 14, 2020 7.958 8.136 7.845 8.040 95,853 -0.11(-1.31%)
May 13, 2020 8.625 8.722 7.779 8.147 151,264 -0.66(-7.50%)
May 12, 2020 9.268 9.346 8.690 8.807 100,220 -0.50(-5.37%)
May 11, 2020 9.235 9.463 8.947 9.307 189,409 +0.05(+0.49%)
May 08, 2020 8.549 9.368 8.436 9.261 133,915 +0.78(+9.22%)
May 07, 2020 8.603 8.603 8.284 8.480 240,531 +0.08(+1.01%)
May 06, 2020 8.506 8.644 8.213 8.395 411,176 +0.02(+0.21%)
May 05, 2020 8.944 8.944 8.358 8.378 64,501 -0.47(-5.34%)
May 04, 2020 8.874 8.916 8.681 8.851 60,186 +0.04(+0.42%)
May 01, 2020 8.992 8.992 8.636 8.814 92,659 -0.30(-3.33%)
Apr 30, 2020 8.955 9.332 8.955 9.117 212,041 -0.27(-2.87%)
Apr 29, 2020 8.809 9.740 8.809 9.386 209,446 +0.26(+2.80%)
Apr 28, 2020 9.135 9.219 8.905 9.130 87,721 +0.35(+3.95%)
Apr 27, 2020 8.178 8.840 8.067 8.783 155,930 +0.67(+8.20%)
Apr 24, 2020 8.308 8.308 7.948 8.117 57,623 +0.01(+0.08%)
Apr 23, 2020 7.883 8.219 7.883 8.111 177,988 +0.14(+1.77%)
Apr 22, 2020 7.781 8.046 7.781 7.970 110,748 +0.27(+3.49%)
Apr 21, 2020 7.809 7.965 7.525 7.701 142,842 -0.18(-2.23%)
Apr 20, 2020 8.317 8.319 7.850 7.877 131,087 -0.58(-6.90%)
Apr 17, 2020 8.115 8.460 8.115 8.460 172,871 +0.43(+5.32%)
Apr 16, 2020 8.039 8.048 7.844 8.033 144,783 -0.10(-1.28%)
Apr 15, 2020 7.976 8.221 7.933 8.137 313,238 +0.01(+0.08%)
Apr 14, 2020 8.423 8.688 8.087 8.130 182,824 -0.18(-2.22%)
Apr 13, 2020 8.727 8.920 8.191 8.315 118,377 -0.40(-4.63%)
Apr 09, 2020 8.937 9.228 8.592 8.718 239,715 -0.14(-1.59%)
Apr 08, 2020 9.211 9.293 8.822 8.859 186,470 -0.20(-2.18%)
Apr 07, 2020 9.716 9.793 8.772 9.057 154,196 -0.49(-5.11%)
Apr 06, 2020 9.241 9.599 9.241 9.545 177,310 +0.21(+2.23%)
Apr 03, 2020 9.349 9.506 9.115 9.336 185,779 -0.01(-0.14%)
Apr 02, 2020 9.749 9.749 9.141 9.349 442,458 -0.16(-1.67%)
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.