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 (%)
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%)
Jul 01, 2020 8.440 8.725 8.440 8.653 74,716 +0.07(+0.81%)
Jun 30, 2020 8.664 8.668 8.523 8.583 49,456 -0.08(-0.95%)
Jun 29, 2020 8.420 8.709 8.339 8.666 53,649 +0.22(+2.55%)
Jun 26, 2020 8.455 8.525 8.171 8.451 301,424 +0.08(+0.99%)
Jun 25, 2020 8.149 8.368 8.094 8.368 64,385 +0.14(+1.72%)
Jun 24, 2020 8.242 8.270 7.972 8.227 97,910 -0.15(-1.84%)
Jun 23, 2020 8.744 8.744 8.381 8.381 75,112 -0.22(-2.53%)
Jun 22, 2020 8.536 8.709 8.342 8.599 91,987 +0.11(+1.31%)
Jun 19, 2020 9.183 9.183 8.420 8.488 249,883 -0.51(-5.67%)
Jun 18, 2020 9.170 9.396 8.979 8.998 95,250 -0.16(-1.76%)
Jun 17, 2020 9.587 9.587 9.092 9.159 106,524 -0.39(-4.07%)
Jun 16, 2020 9.396 9.646 9.348 9.548 59,797 +0.33(+3.58%)
Jun 15, 2020 8.751 9.218 8.742 9.218 66,750 +0.13(+1.48%)
Jun 12, 2020 9.181 9.188 8.914 9.083 74,550 +0.14(+1.60%)
Jun 11, 2020 9.337 9.398 8.875 8.940 107,090 -0.66(-6.84%)
Jun 10, 2020 10.02 10.02 9.579 9.596 46,746 -0.28(-2.88%)
Jun 09, 2020 9.974 9.974 9.661 9.881 54,744 -0.12(-1.22%)
Jun 08, 2020 9.798 10.02 9.798 10.00 64,647 +0.32(+3.35%)
Jun 05, 2020 9.563 9.833 9.542 9.679 119,649 +0.28(+2.98%)
Jun 04, 2020 9.559 9.559 9.188 9.398 90,873 -0.16(-1.70%)
Jun 03, 2020 9.240 9.670 9.240 9.561 93,519 +0.40(+4.36%)
Jun 02, 2020 9.357 9.387 9.009 9.161 76,966 -0.11(-1.15%)
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.