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 )

19.33 +0.02 (+0.10%)
Streaming Delayed Price Updated: 2:03 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 (%)
Sep 30, 2008 9.256 9.331 8.948 9.254 61,070 +0.21(+2.35%)
Sep 29, 2008 9.286 9.344 9.042 9.042 103,536 -0.47(-4.98%)
Sep 26, 2008 9.642 9.642 8.999 9.515 0 -0.24(-2.42%)
Sep 25, 2008 10.01 10.01 9.700 9.751 64,407 +0.15(+1.58%)
Sep 24, 2008 10.32 10.33 9.588 9.599 72,275 -0.66(-6.47%)
Sep 23, 2008 10.31 10.57 10.10 10.26 49,238 -0.10(-0.93%)
Sep 22, 2008 10.62 10.71 10.17 10.36 105,478 -0.48(-4.39%)
Sep 19, 2008 10.03 10.84 9.078 10.84 0 +1.09(+11.14%)
Sep 18, 2008 8.810 9.897 8.583 9.749 148,327 +1.18(+13.75%)
Sep 17, 2008 9.556 9.556 8.570 8.570 114,061 -0.79(-8.42%)
Sep 16, 2008 9.344 9.556 8.727 9.359 88,419 +0.04(+0.44%)
Sep 15, 2008 9.719 9.905 9.314 9.318 50,461 -0.51(-5.17%)
Sep 12, 2008 9.713 9.905 9.708 9.826 33,043 -0.01(-0.09%)
Sep 11, 2008 9.685 9.877 9.665 9.835 43,871 +0.09(+0.88%)
Sep 10, 2008 9.535 9.899 9.535 9.749 91,812 +0.31(+3.32%)
Sep 09, 2008 9.175 10.16 9.168 9.436 251,028 +0.27(+2.90%)
Sep 08, 2008 9.245 9.245 8.975 9.170 77,008 +0.31(+3.48%)
Sep 05, 2008 8.763 8.905 8.628 8.862 0 +0.16(+1.80%)
Sep 04, 2008 8.958 8.958 8.656 8.705 32,203 -0.28(-3.15%)
Sep 03, 2008 8.845 9.031 8.845 8.988 33,136 +0.14(+1.62%)
Sep 02, 2008 8.945 9.053 8.742 8.845 39,185 -0.00(-0.02%)
Aug 29, 2008 9.042 9.042 8.517 8.847 0 -0.19(-2.16%)
Aug 28, 2008 8.798 9.119 8.684 9.042 67,613 +0.22(+2.48%)
Aug 27, 2008 8.463 8.823 8.463 8.823 39,204 +0.28(+3.34%)
Aug 26, 2008 8.361 8.624 8.361 8.538 42,471 +0.09(+1.09%)
Aug 25, 2008 8.667 8.731 8.335 8.446 47,838 -0.28(-3.26%)
Aug 22, 2008 8.900 8.900 8.615 8.731 0 +0.04(+0.42%)
Aug 21, 2008 8.669 8.742 8.669 8.695 16,895 -0.06(-0.64%)
Aug 20, 2008 8.780 8.935 8.701 8.750 42,989 +0.02(+0.27%)
Aug 19, 2008 8.678 8.733 8.641 8.727 49,938 -0.04(-0.51%)
Aug 18, 2008 8.954 9.110 8.757 8.772 25,249 -0.13(-1.44%)
Aug 15, 2008 8.999 9.320 8.778 8.900 0 -0.06(-0.65%)
Aug 14, 2008 8.759 8.965 8.680 8.958 97,548 +0.09(+1.04%)
Aug 13, 2008 8.920 8.956 8.635 8.866 80,051 +0.00(+0.00%)
Aug 12, 2008 8.639 8.918 8.566 8.866 62,120 +0.30(+3.45%)
Aug 11, 2008 8.438 8.873 8.410 8.570 153,218 +0.03(+0.30%)
Aug 08, 2008 8.386 8.783 8.386 8.545 353,491 +0.08(+0.91%)
Aug 07, 2008 8.459 8.530 8.433 8.468 39,671 +0.03(+0.30%)
Aug 06, 2008 8.474 8.476 8.303 8.442 63,874 -0.04(-0.53%)
Aug 05, 2008 8.570 8.712 8.463 8.487 89,605 -0.03(-0.35%)
Aug 04, 2008 8.560 8.573 8.281 8.517 45,738 +0.02(+0.20%)
Aug 01, 2008 8.466 8.562 8.463 8.500 112,955 +0.02(+0.20%)
Jul 31, 2008 8.538 8.538 8.418 8.483 85,960 -0.03(-0.33%)
Jul 30, 2008 8.568 8.648 8.399 8.511 111,139 -0.00(-0.05%)
Jul 29, 2008 8.515 8.603 8.335 8.515 83,542 +0.30(+3.62%)
Jul 28, 2008 8.399 8.560 8.217 8.217 26,630 -0.31(-3.59%)
Jul 25, 2008 8.575 8.731 8.463 8.523 89,843 -0.18(-2.07%)
Jul 24, 2008 8.607 8.703 8.468 8.703 138,675 +0.17(+2.01%)
Jul 23, 2008 8.517 8.551 8.438 8.532 51,805 -0.01(-0.13%)
Jul 22, 2008 8.463 8.780 8.431 8.543 128,487 +0.02(+0.20%)
Jul 21, 2008 8.643 8.695 8.451 8.525 65,340 -0.17(-1.97%)
Jul 18, 2008 8.870 9.001 8.598 8.697 71,407 -0.26(-2.94%)
Jul 17, 2008 9.117 9.140 8.678 8.960 100,255 -0.21(-2.29%)
Jul 16, 2008 8.410 9.170 8.249 9.170 99,877 +0.86(+10.31%)
Jul 15, 2008 8.281 8.367 7.962 8.313 78,590 +0.03(+0.39%)
Jul 14, 2008 8.468 8.562 8.110 8.281 87,621 -0.08(-0.95%)
Jul 11, 2008 8.131 8.376 8.127 8.361 91,247 +0.13(+1.61%)
Jul 10, 2008 7.930 8.356 7.930 8.228 105,067 +0.20(+2.48%)
Jul 09, 2008 8.350 8.356 8.026 8.028 49,238 -0.24(-2.85%)
Jul 08, 2008 8.140 8.264 7.928 8.264 173,917 +0.14(+1.71%)
Jul 07, 2008 8.358 8.598 7.928 8.125 57,368 -0.25(-2.97%)
Jul 04, 2008 8.570 8.667 8.283 8.373 63,548 +0.00(+0.00%)
Jul 03, 2008 8.570 8.667 8.283 8.373 63,548 -0.11(-1.29%)
Jul 02, 2008 8.693 8.866 8.463 8.483 171,047 -0.26(-2.97%)
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.