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: 7:00 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, 2020 9.466 10.01 9.466 9.597 203,655 +0.44(+4.75%)
Sep 29, 2020 9.301 9.340 9.070 9.162 91,593 -0.06(-0.66%)
Sep 28, 2020 8.974 9.381 8.974 9.222 35,223 +0.48(+5.45%)
Sep 25, 2020 8.620 8.904 8.620 8.746 50,088 +0.08(+0.95%)
Sep 24, 2020 8.739 8.948 8.663 8.663 40,668 -0.13(-1.46%)
Sep 23, 2020 8.929 9.017 8.761 8.792 82,669 -0.22(-2.39%)
Sep 22, 2020 8.998 9.027 8.646 9.007 91,961 +0.17(+1.95%)
Sep 21, 2020 9.305 9.403 8.781 8.835 113,274 -0.58(-6.13%)
Sep 18, 2020 9.875 9.875 9.305 9.412 142,454 -0.31(-3.22%)
Sep 17, 2020 9.910 9.923 9.725 9.725 18,693 -0.16(-1.59%)
Sep 16, 2020 9.882 10.10 9.786 9.882 60,639 +0.02(+0.22%)
Sep 15, 2020 9.725 9.916 9.649 9.860 47,547 +0.21(+2.14%)
Sep 14, 2020 9.336 9.723 9.336 9.653 64,173 +0.34(+3.67%)
Sep 11, 2020 9.610 9.610 9.303 9.312 28,031 -0.33(-3.39%)
Sep 10, 2020 9.638 9.706 9.505 9.638 59,794 +0.05(+0.54%)
Sep 09, 2020 9.660 9.734 9.575 9.586 72,587 +0.01(+0.07%)
Sep 08, 2020 9.647 9.649 9.413 9.579 124,248 -0.10(-1.01%)
Sep 04, 2020 9.725 9.856 9.592 9.677 42,276 +0.05(+0.47%)
Sep 03, 2020 9.292 9.677 9.292 9.632 66,912 +0.33(+3.53%)
Sep 02, 2020 9.266 9.375 9.213 9.303 35,135 +0.01(+0.09%)
Sep 01, 2020 9.222 9.294 9.104 9.294 54,284 +0.12(+1.28%)
Aug 31, 2020 9.444 9.447 8.855 9.177 128,383 -0.21(-2.23%)
Aug 28, 2020 9.031 9.431 9.018 9.386 27,571 +0.22(+2.40%)
Aug 27, 2020 9.327 9.327 9.166 9.166 28,523 +0.14(+1.54%)
Aug 26, 2020 9.227 9.251 9.027 9.027 39,138 -0.10(-1.14%)
Aug 25, 2020 9.364 9.364 9.048 9.131 37,952 -0.09(-1.01%)
Aug 24, 2020 9.140 9.225 9.105 9.225 37,075 +0.04(+0.40%)
Aug 21, 2020 9.172 9.240 9.083 9.188 72,605 -0.09(-0.96%)
Aug 20, 2020 9.440 9.464 9.221 9.277 52,648 -0.29(-3.00%)
Aug 19, 2020 9.662 9.661 9.486 9.564 96,133 -0.10(-1.06%)
Aug 18, 2020 9.673 9.756 9.536 9.666 70,211 -0.00(-0.04%)
Aug 17, 2020 9.407 9.686 9.407 9.671 48,117 +0.04(+0.45%)
Aug 14, 2020 9.455 9.632 9.388 9.627 34,924 +0.12(+1.21%)
Aug 13, 2020 9.408 9.512 9.358 9.512 75,849 +0.10(+1.08%)
Aug 12, 2020 9.497 9.514 9.368 9.410 294,420 -0.01(-0.09%)
Aug 11, 2020 9.356 9.629 9.356 9.419 55,870 +0.02(+0.21%)
Aug 10, 2020 9.241 9.506 9.074 9.399 58,505 +0.20(+2.12%)
Aug 07, 2020 9.167 9.282 9.115 9.204 52,977 +0.06(+0.64%)
Aug 06, 2020 9.332 9.332 9.145 9.145 45,159 +0.13(+1.40%)
Aug 05, 2020 8.789 9.019 8.789 9.019 68,336 +0.15(+1.74%)
Aug 04, 2020 8.683 8.865 8.661 8.865 83,271 +0.15(+1.69%)
Aug 03, 2020 9.061 9.061 8.635 8.718 64,503 +0.11(+1.31%)
Jul 31, 2020 8.629 8.775 8.574 8.605 120,235 -0.08(-0.92%)
Jul 30, 2020 8.412 8.898 8.412 8.685 175,088 +0.22(+2.56%)
Jul 29, 2020 8.336 8.538 8.303 8.468 51,374 +0.16(+1.93%)
Jul 28, 2020 8.184 8.344 8.179 8.307 65,166 +0.02(+0.29%)
Jul 27, 2020 8.134 8.284 8.116 8.284 43,423 +0.18(+2.17%)
Jul 24, 2020 8.253 8.279 8.075 8.108 47,449 -0.10(-1.22%)
Jul 23, 2020 8.040 8.336 8.040 8.208 69,183 +0.09(+1.15%)
Jul 22, 2020 8.346 8.346 8.047 8.114 49,172 -0.24(-2.83%)
Jul 21, 2020 8.303 8.377 8.167 8.351 262,841 +0.12(+1.50%)
Jul 20, 2020 8.186 8.323 8.082 8.227 43,045 -0.02(-0.29%)
Jul 17, 2020 7.980 8.271 7.980 8.251 47,449 +0.27(+3.34%)
Jul 16, 2020 8.051 8.051 7.771 7.984 110,169 -0.06(-0.78%)
Jul 15, 2020 8.064 8.119 7.932 8.047 125,874 +0.15(+1.84%)
Jul 14, 2020 7.845 7.925 7.760 7.901 63,379 +0.12(+1.51%)
Jul 13, 2020 7.665 7.905 7.598 7.784 133,152 +0.13(+1.67%)
Jul 10, 2020 7.489 7.658 7.472 7.656 64,033 +0.06(+0.77%)
Jul 09, 2020 7.871 7.871 7.252 7.598 136,110 -0.27(-3.39%)
Jul 08, 2020 7.797 8.019 7.669 7.865 776,657 -0.12(-1.44%)
Jul 07, 2020 8.346 8.377 7.969 7.980 52,797 -0.42(-5.01%)
Jul 06, 2020 8.800 8.800 8.338 8.401 82,865 -0.26(-3.01%)
Jul 02, 2020 8.726 8.802 8.631 8.661 66,336 +0.02(+0.20%)
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.