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 (%)
Oct 31, 2013 8.011 8.179 8.011 8.076 23,244 +0.01(+0.16%)
Oct 30, 2013 8.106 8.179 8.063 8.063 35,129 -0.04(-0.53%)
Oct 29, 2013 7.966 8.175 7.966 8.106 17,046 +0.01(+0.13%)
Oct 28, 2013 8.170 8.179 8.061 8.095 23,383 -0.08(-1.03%)
Oct 25, 2013 8.179 8.306 7.886 8.179 55,046 +0.00(+0.00%)
Oct 24, 2013 8.149 8.179 8.050 8.179 61,783 +0.00(+0.00%)
Oct 23, 2013 8.071 8.190 8.071 8.179 28,536 +0.04(+0.45%)
Oct 22, 2013 8.061 8.179 8.061 8.142 23,156 +0.09(+1.12%)
Oct 21, 2013 8.028 8.172 8.028 8.052 44,360 -0.12(-1.53%)
Oct 18, 2013 8.179 8.179 7.927 8.177 64,050 +0.12(+1.50%)
Oct 17, 2013 7.899 8.117 7.899 8.056 24,642 +0.02(+0.24%)
Oct 16, 2013 8.155 8.155 8.017 8.037 13,863 +0.04(+0.54%)
Oct 15, 2013 7.957 8.136 7.899 7.994 30,088 -0.10(-1.22%)
Oct 14, 2013 8.117 8.125 8.005 8.093 12,971 -0.09(-1.05%)
Oct 11, 2013 8.125 8.231 8.114 8.179 44,230 +0.00(+0.05%)
Oct 10, 2013 7.826 8.179 7.826 8.175 27,054 +0.13(+1.66%)
Oct 09, 2013 7.990 8.162 7.964 8.041 22,849 +0.12(+1.49%)
Oct 08, 2013 8.039 8.129 7.911 7.923 28,536 -0.08(-1.02%)
Oct 07, 2013 8.037 8.175 7.938 8.005 15,215 -0.03(-0.35%)
Oct 04, 2013 7.957 8.123 7.957 8.033 4,464 +0.06(+0.81%)
Oct 03, 2013 7.964 8.048 7.964 7.968 10,249 -0.11(-1.36%)
Oct 02, 2013 8.185 8.185 7.994 8.078 68,664 -0.21(-2.52%)
Oct 01, 2013 8.112 8.287 8.078 8.287 23,885 +0.00(+0.03%)
Sep 30, 2013 8.050 8.284 8.050 8.284 12,279 +0.02(+0.29%)
Sep 27, 2013 8.207 8.282 8.207 8.261 8,506 +0.02(+0.26%)
Sep 26, 2013 8.368 8.368 8.162 8.239 52,728 -0.10(-1.21%)
Sep 25, 2013 8.362 8.416 8.338 8.340 17,980 -0.02(-0.26%)
Sep 24, 2013 8.351 8.373 8.291 8.362 25,906 +0.05(+0.65%)
Sep 23, 2013 8.248 8.373 8.241 8.308 27,221 -0.04(-0.49%)
Sep 20, 2013 8.355 8.355 8.224 8.349 52,277 +0.05(+0.65%)
Sep 19, 2013 8.260 8.351 8.235 8.295 109,652 -0.06(-0.67%)
Sep 18, 2013 8.362 8.362 8.308 8.351 36,690 -0.04(-0.51%)
Sep 17, 2013 8.431 8.431 8.299 8.394 37,006 -0.03(-0.41%)
Sep 16, 2013 8.125 8.429 8.177 8.429 22,403 +0.25(+3.08%)
Sep 13, 2013 7.966 8.200 7.966 8.177 46,219 +0.26(+3.23%)
Sep 12, 2013 7.839 7.968 7.839 7.921 21,548 +0.12(+1.57%)
Sep 11, 2013 7.878 7.886 7.798 7.798 26,352 -0.10(-1.28%)
Sep 10, 2013 7.878 7.925 7.771 7.899 14,560 +0.02(+0.27%)
Sep 09, 2013 7.804 7.878 7.802 7.878 9,622 +0.03(+0.36%)
Sep 06, 2013 7.873 7.878 7.770 7.850 47,808 -0.01(-0.16%)
Sep 05, 2013 7.813 7.863 7.813 7.863 3,098 +0.05(+0.63%)
Sep 04, 2013 7.830 7.921 7.787 7.813 50,990 -0.00(-0.06%)
Sep 03, 2013 7.740 7.817 7.727 7.817 13,259 +0.05(+0.61%)
Aug 30, 2013 7.807 7.878 7.699 7.770 45,852 -0.03(-0.39%)
Aug 29, 2013 7.819 7.856 7.783 7.800 20,498 -0.00(-0.03%)
Aug 28, 2013 7.865 7.867 7.794 7.802 13,691 -0.07(-0.87%)
Aug 27, 2013 8.050 8.175 7.871 7.871 47,966 -0.26(-3.23%)
Aug 26, 2013 8.112 8.220 8.097 8.134 12,084 +0.06(+0.75%)
Aug 23, 2013 7.970 8.097 7.966 8.073 9,189 +0.10(+1.27%)
Aug 22, 2013 7.740 7.972 7.740 7.972 24,182 +0.23(+2.97%)
Aug 21, 2013 7.770 7.819 7.742 7.742 9,371 -0.10(-1.29%)
Aug 20, 2013 7.919 7.927 7.807 7.843 12,651 +0.07(+0.86%)
Aug 19, 2013 7.865 7.865 7.717 7.776 19,406 -0.15(-1.95%)
Aug 16, 2013 7.891 8.153 7.766 7.931 40,253 -0.01(-0.14%)
Aug 15, 2013 8.119 8.179 7.921 7.942 29,711 -0.28(-3.40%)
Aug 14, 2013 8.267 8.318 8.218 8.222 15,750 -0.07(-0.80%)
Aug 13, 2013 8.246 8.295 8.239 8.289 15,434 -0.06(-0.70%)
Aug 12, 2013 8.218 8.347 8.091 8.347 11,856 +0.05(+0.65%)
Aug 09, 2013 8.433 8.433 8.119 8.293 34,478 +0.06(+0.76%)
Aug 08, 2013 8.166 8.231 8.166 8.231 2,662 -0.01(-0.13%)
Aug 07, 2013 8.194 8.241 8.161 8.241 6,430 +0.15(+1.84%)
Aug 06, 2013 8.054 8.157 8.054 8.093 3,470 -0.03(-0.42%)
Aug 05, 2013 8.028 8.127 7.850 8.127 36,290 +0.06(+0.80%)
Aug 02, 2013 8.065 8.065 7.964 8.063 39,375 -0.06(-0.77%)
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.