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 (%)
Apr 30, 2020 8.955 9.332 8.955 9.117 212,041 -0.27(-2.87%)
Apr 29, 2020 8.809 9.740 8.809 9.386 209,446 +0.26(+2.80%)
Apr 28, 2020 9.135 9.219 8.905 9.130 87,721 +0.35(+3.95%)
Apr 27, 2020 8.178 8.840 8.067 8.783 155,930 +0.67(+8.20%)
Apr 24, 2020 8.308 8.308 7.948 8.117 57,623 +0.01(+0.08%)
Apr 23, 2020 7.883 8.219 7.883 8.111 177,988 +0.14(+1.77%)
Apr 22, 2020 7.781 8.046 7.781 7.970 110,748 +0.27(+3.49%)
Apr 21, 2020 7.809 7.965 7.525 7.701 142,842 -0.18(-2.23%)
Apr 20, 2020 8.317 8.319 7.850 7.877 131,087 -0.58(-6.90%)
Apr 17, 2020 8.115 8.460 8.115 8.460 172,871 +0.43(+5.32%)
Apr 16, 2020 8.039 8.048 7.844 8.033 144,783 -0.10(-1.28%)
Apr 15, 2020 7.976 8.221 7.933 8.137 313,238 +0.01(+0.08%)
Apr 14, 2020 8.423 8.688 8.087 8.130 182,824 -0.18(-2.22%)
Apr 13, 2020 8.727 8.920 8.191 8.315 118,377 -0.40(-4.63%)
Apr 09, 2020 8.937 9.228 8.592 8.718 239,715 -0.14(-1.59%)
Apr 08, 2020 9.211 9.293 8.822 8.859 186,470 -0.20(-2.18%)
Apr 07, 2020 9.716 9.793 8.772 9.057 154,196 -0.49(-5.11%)
Apr 06, 2020 9.241 9.599 9.241 9.545 177,310 +0.21(+2.23%)
Apr 03, 2020 9.349 9.506 9.115 9.336 185,779 -0.01(-0.14%)
Apr 02, 2020 9.749 9.749 9.141 9.349 442,458 -0.16(-1.67%)
Apr 01, 2020 9.755 9.794 9.330 9.508 199,991 -0.33(-3.31%)
Mar 31, 2020 8.701 10.12 8.701 9.833 326,284 +0.64(+6.94%)
Mar 30, 2020 9.020 9.200 8.677 9.195 108,392 +0.41(+4.64%)
Mar 27, 2020 8.929 9.035 8.788 8.788 73,758 -0.43(-4.70%)
Mar 26, 2020 9.046 9.560 9.046 9.221 133,576 +0.17(+1.87%)
Mar 25, 2020 9.124 9.213 8.855 9.052 214,250 -0.09(-0.97%)
Mar 24, 2020 8.532 9.178 8.532 9.141 212,041 +0.82(+9.91%)
Mar 23, 2020 8.330 8.382 8.013 8.317 161,683 -0.02(-0.21%)
Mar 20, 2020 7.950 8.490 7.950 8.334 381,700 +0.25(+3.11%)
Mar 19, 2020 8.198 8.284 7.809 8.083 372,351 -0.14(-1.69%)
Mar 18, 2020 8.493 8.675 7.704 8.221 272,924 -0.67(-7.56%)
Mar 17, 2020 9.436 9.436 8.655 8.894 272,454 -0.42(-4.54%)
Mar 16, 2020 10.03 10.03 8.699 9.317 175,554 -1.56(-14.34%)
Mar 13, 2020 10.82 11.13 10.45 10.88 124,467 +0.46(+4.46%)
Mar 12, 2020 11.13 11.13 10.30 10.41 218,896 -1.19(-10.25%)
Mar 11, 2020 11.69 11.74 11.49 11.60 160,355 -0.24(-2.02%)
Mar 10, 2020 11.74 12.39 11.28 11.84 183,382 +0.12(+1.05%)
Mar 09, 2020 12.14 12.24 11.63 11.72 175,379 -1.01(-7.93%)
Mar 06, 2020 12.45 12.82 12.45 12.72 89,893 -0.02(-0.15%)
Mar 05, 2020 12.72 13.04 12.54 12.74 129,921 -0.19(-1.49%)
Mar 04, 2020 12.90 13.07 12.71 12.94 97,232 +0.28(+2.19%)
Mar 03, 2020 13.13 13.42 12.61 12.66 104,667 -0.45(-3.41%)
Mar 02, 2020 12.48 13.11 12.48 13.11 155,612 +0.63(+5.06%)
Feb 28, 2020 12.39 12.54 11.84 12.48 183,474 -0.10(-0.78%)
Feb 27, 2020 13.12 13.23 12.52 12.57 134,885 -0.62(-4.70%)
Feb 26, 2020 13.33 13.40 13.00 13.19 83,029 -0.10(-0.77%)
Feb 25, 2020 13.56 13.66 13.20 13.30 177,698 -0.26(-1.89%)
Feb 24, 2020 13.62 13.63 13.34 13.55 99,136 -0.23(-1.68%)
Feb 21, 2020 13.59 13.78 13.53 13.78 147,056 +0.16(+1.16%)
Feb 20, 2020 13.53 13.70 13.47 13.63 149,203 +0.12(+0.88%)
Feb 19, 2020 13.33 13.60 13.33 13.51 120,979 +0.17(+1.28%)
Feb 18, 2020 13.43 13.43 13.15 13.34 70,021 -0.17(-1.27%)
Feb 14, 2020 13.86 13.86 13.17 13.51 89,990 -0.23(-1.67%)
Feb 13, 2020 13.59 13.76 13.48 13.74 309,354 +0.42(+3.16%)
Feb 12, 2020 13.47 13.47 13.30 13.32 71,018 +0.00(+0.03%)
Feb 11, 2020 13.29 13.39 13.12 13.31 70,012 +0.06(+0.46%)
Feb 10, 2020 13.39 13.39 13.22 13.25 219,913 -0.14(-1.05%)
Feb 07, 2020 13.48 13.78 13.33 13.39 44,764 -0.10(-0.74%)
Feb 06, 2020 13.61 13.64 13.42 13.49 75,476 -0.09(-0.64%)
Feb 05, 2020 13.72 13.74 13.53 13.58 281,960 -0.08(-0.60%)
Feb 04, 2020 13.96 13.96 13.59 13.66 179,140 +0.00(+0.00%)
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.