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: 7:00 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 (%)
Sep 30, 2020 9.476 10.02 9.476 9.607 203,441 +0.44(+4.75%)
Sep 29, 2020 9.311 9.350 9.080 9.171 91,497 -0.06(-0.66%)
Sep 28, 2020 8.984 9.391 8.984 9.232 35,186 +0.48(+5.45%)
Sep 25, 2020 8.629 8.913 8.629 8.755 50,036 +0.08(+0.95%)
Sep 24, 2020 8.748 8.958 8.672 8.672 40,625 -0.13(-1.46%)
Sep 23, 2020 8.938 9.026 8.770 8.801 82,583 -0.22(-2.39%)
Sep 22, 2020 9.008 9.036 8.655 9.016 91,865 +0.17(+1.95%)
Sep 21, 2020 9.315 9.413 8.790 8.844 113,155 -0.58(-6.13%)
Sep 18, 2020 9.886 9.886 9.315 9.422 142,305 -0.31(-3.22%)
Sep 17, 2020 9.920 9.934 9.735 9.735 18,674 -0.16(-1.59%)
Sep 16, 2020 9.892 10.11 9.797 9.892 60,576 +0.02(+0.22%)
Sep 15, 2020 9.735 9.926 9.659 9.870 47,497 +0.21(+2.14%)
Sep 14, 2020 9.345 9.733 9.345 9.663 64,106 +0.34(+3.67%)
Sep 11, 2020 9.620 9.620 9.313 9.321 28,002 -0.33(-3.39%)
Sep 10, 2020 9.648 9.716 9.515 9.648 59,731 +0.05(+0.54%)
Sep 09, 2020 9.670 9.744 9.585 9.596 72,511 +0.01(+0.07%)
Sep 08, 2020 9.657 9.659 9.423 9.589 124,117 -0.10(-1.01%)
Sep 04, 2020 9.735 9.866 9.602 9.687 42,232 +0.05(+0.47%)
Sep 03, 2020 9.302 9.687 9.302 9.642 66,842 +0.33(+3.53%)
Sep 02, 2020 9.276 9.385 9.222 9.313 35,098 +0.01(+0.09%)
Sep 01, 2020 9.232 9.304 9.113 9.304 54,227 +0.12(+1.28%)
Aug 31, 2020 9.454 9.456 8.864 9.186 128,249 -0.21(-2.23%)
Aug 28, 2020 9.040 9.441 9.027 9.395 27,543 +0.22(+2.40%)
Aug 27, 2020 9.337 9.337 9.175 9.175 28,493 +0.14(+1.54%)
Aug 26, 2020 9.236 9.260 9.036 9.036 39,097 -0.10(-1.14%)
Aug 25, 2020 9.374 9.374 9.057 9.141 37,912 -0.09(-1.01%)
Aug 24, 2020 9.149 9.234 9.114 9.234 37,036 +0.04(+0.40%)
Aug 21, 2020 9.182 9.250 9.093 9.197 72,529 -0.09(-0.96%)
Aug 20, 2020 9.450 9.474 9.231 9.287 52,593 -0.29(-3.00%)
Aug 19, 2020 9.672 9.671 9.496 9.574 96,033 -0.10(-1.06%)
Aug 18, 2020 9.683 9.766 9.546 9.677 70,138 -0.00(-0.05%)
Aug 17, 2020 9.417 9.696 9.417 9.681 48,067 +0.04(+0.45%)
Aug 14, 2020 9.465 9.642 9.398 9.637 34,887 +0.12(+1.21%)
Aug 13, 2020 9.418 9.522 9.368 9.522 75,770 +0.10(+1.08%)
Aug 12, 2020 9.507 9.524 9.378 9.420 294,112 -0.01(-0.09%)
Aug 11, 2020 9.366 9.639 9.366 9.429 55,811 +0.02(+0.21%)
Aug 10, 2020 9.251 9.516 9.083 9.409 58,444 +0.20(+2.12%)
Aug 07, 2020 9.177 9.291 9.124 9.214 52,921 +0.06(+0.64%)
Aug 06, 2020 9.342 9.342 9.155 9.155 45,112 +0.13(+1.40%)
Aug 05, 2020 8.799 9.029 8.799 9.029 68,264 +0.15(+1.74%)
Aug 04, 2020 8.692 8.875 8.670 8.875 83,184 +0.15(+1.69%)
Aug 03, 2020 9.070 9.070 8.644 8.727 64,435 +0.11(+1.31%)
Jul 31, 2020 8.638 8.785 8.583 8.614 120,109 -0.08(-0.92%)
Jul 30, 2020 8.420 8.907 8.420 8.694 174,904 +0.22(+2.56%)
Jul 29, 2020 8.344 8.546 8.312 8.477 51,320 +0.16(+1.93%)
Jul 28, 2020 8.192 8.353 8.188 8.316 65,098 +0.02(+0.29%)
Jul 27, 2020 8.142 8.292 8.125 8.292 43,377 +0.18(+2.17%)
Jul 24, 2020 8.262 8.288 8.084 8.116 47,399 -0.10(-1.22%)
Jul 23, 2020 8.049 8.344 8.049 8.216 69,111 +0.09(+1.15%)
Jul 22, 2020 8.355 8.355 8.055 8.123 49,120 -0.24(-2.83%)
Jul 21, 2020 8.312 8.386 8.175 8.360 262,566 +0.12(+1.50%)
Jul 20, 2020 8.194 8.331 8.090 8.236 43,000 -0.02(-0.29%)
Jul 17, 2020 7.988 8.279 7.988 8.260 47,399 +0.27(+3.34%)
Jul 16, 2020 8.060 8.060 7.779 7.992 110,054 -0.06(-0.78%)
Jul 15, 2020 8.073 8.127 7.940 8.055 125,742 +0.15(+1.84%)
Jul 14, 2020 7.853 7.934 7.769 7.910 63,313 +0.12(+1.51%)
Jul 13, 2020 7.673 7.913 7.606 7.792 133,013 +0.13(+1.67%)
Jul 10, 2020 7.497 7.666 7.480 7.664 63,966 +0.06(+0.77%)
Jul 09, 2020 7.879 7.879 7.260 7.606 135,967 -0.27(-3.39%)
Jul 08, 2020 7.805 8.027 7.677 7.873 775,844 -0.12(-1.44%)
Jul 07, 2020 8.355 8.386 7.977 7.988 52,742 -0.42(-5.01%)
Jul 06, 2020 8.809 8.809 8.347 8.410 82,779 -0.26(-3.01%)
Jul 02, 2020 8.736 8.812 8.640 8.670 66,267 +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.