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 )

19.35 +0.04 (+0.21%)
Streaming Delayed Price Updated: 2:42 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 (%)
Nov 30, 2020 10.98 11.35 10.84 11.07 162,397 +0.13(+1.21%)
Nov 27, 2020 11.18 11.18 10.89 10.93 24,359 +0.00(+0.00%)
Nov 25, 2020 10.95 11.07 10.85 10.93 70,862 -0.03(-0.30%)
Nov 24, 2020 11.13 11.18 10.81 10.97 195,761 +0.09(+0.82%)
Nov 23, 2020 10.89 11.11 10.73 10.88 142,946 -0.05(-0.45%)
Nov 20, 2020 10.84 11.07 10.44 10.92 174,203 +0.08(+0.77%)
Nov 19, 2020 11.41 11.41 10.76 10.84 279,091 -0.48(-4.21%)
Nov 18, 2020 11.58 12.01 11.12 11.32 306,495 -0.13(-1.18%)
Nov 17, 2020 11.31 11.52 11.31 11.45 430,592 +0.15(+1.36%)
Nov 16, 2020 11.49 11.49 11.19 11.30 475,291 +0.14(+1.30%)
Nov 13, 2020 11.28 11.38 11.13 11.15 158,920 -0.24(-2.13%)
Nov 12, 2020 11.50 11.50 11.23 11.40 196,271 -0.06(-0.51%)
Nov 11, 2020 11.44 11.49 11.18 11.46 96,473 +0.08(+0.67%)
Nov 10, 2020 11.16 11.55 10.97 11.38 180,897 +0.77(+7.27%)
Nov 09, 2020 10.89 11.55 10.61 10.61 209,239 +0.09(+0.85%)
Nov 06, 2020 10.45 10.89 10.45 10.52 90,891 +0.04(+0.42%)
Nov 05, 2020 10.29 10.64 10.29 10.48 49,742 +0.24(+2.30%)
Nov 04, 2020 10.35 10.60 10.04 10.24 84,630 -0.15(-1.47%)
Nov 03, 2020 10.89 10.89 10.21 10.39 147,185 +0.45(+4.56%)
Nov 02, 2020 9.831 10.26 9.696 9.940 98,310 +0.33(+3.40%)
Oct 30, 2020 9.673 9.874 9.467 9.613 92,269 -0.16(-1.65%)
Oct 29, 2020 9.942 9.942 9.478 9.775 209,189 +0.73(+8.09%)
Oct 28, 2020 8.931 9.199 8.757 9.043 148,663 -0.12(-1.35%)
Oct 27, 2020 9.422 9.428 8.890 9.167 156,742 -0.27(-2.86%)
Oct 26, 2020 9.781 9.796 9.437 9.437 110,254 -0.34(-3.52%)
Oct 23, 2020 9.857 9.857 9.694 9.781 45,445 +0.04(+0.38%)
Oct 22, 2020 9.742 9.899 9.742 9.744 36,260 -0.05(-0.49%)
Oct 21, 2020 9.942 9.973 9.759 9.792 55,278 -0.10(-0.99%)
Oct 20, 2020 9.803 9.947 9.803 9.890 38,137 +0.01(+0.11%)
Oct 19, 2020 10.16 10.24 9.820 9.879 65,051 -0.30(-2.95%)
Oct 16, 2020 10.30 10.49 10.13 10.18 88,137 -0.27(-2.57%)
Oct 15, 2020 10.40 10.45 10.01 10.45 60,011 -0.03(-0.25%)
Oct 14, 2020 10.63 10.76 10.43 10.47 40,979 -0.04(-0.41%)
Oct 13, 2020 10.46 10.77 10.35 10.52 115,524 -0.08(-0.72%)
Oct 12, 2020 10.27 10.77 10.27 10.59 162,967 +0.29(+2.83%)
Oct 09, 2020 10.22 10.41 10.12 10.30 50,495 +0.22(+2.23%)
Oct 08, 2020 9.851 10.19 9.851 10.08 80,384 +0.14(+1.40%)
Oct 07, 2020 10.06 10.10 9.846 9.938 86,719 +0.08(+0.80%)
Oct 06, 2020 10.24 10.29 9.842 9.859 82,518 -0.25(-2.50%)
Oct 05, 2020 9.977 10.21 9.917 10.11 69,899 +0.17(+1.71%)
Oct 02, 2020 9.803 10.18 9.803 9.942 160,208 +0.16(+1.63%)
Oct 01, 2020 10.24 10.24 9.678 9.783 153,524 +0.18(+1.84%)
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%)
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.