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 )

16.61 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 9.135 9.660 9.135 9.261 211,047 +0.42(+4.75%)
Sep 29, 2020 8.975 9.013 8.752 8.841 94,918 -0.06(-0.66%)
Sep 28, 2020 8.660 9.053 8.660 8.899 36,501 +0.46(+5.45%)
Sep 25, 2020 8.318 8.592 8.318 8.440 51,907 +0.08(+0.95%)
Sep 24, 2020 8.433 8.635 8.360 8.360 42,144 -0.12(-1.46%)
Sep 23, 2020 8.616 8.701 8.454 8.484 85,670 -0.21(-2.39%)
Sep 22, 2020 8.683 8.710 8.343 8.691 95,299 +0.17(+1.95%)
Sep 21, 2020 8.979 9.074 8.473 8.526 117,386 -0.56(-6.13%)
Sep 18, 2020 9.529 9.529 8.979 9.082 147,625 -0.30(-3.22%)
Sep 17, 2020 9.563 9.576 9.384 9.384 19,372 -0.15(-1.59%)
Sep 16, 2020 9.536 9.750 9.443 9.536 62,841 +0.02(+0.22%)
Sep 15, 2020 9.384 9.568 9.311 9.515 49,273 +0.20(+2.14%)
Sep 14, 2020 9.009 9.382 9.009 9.315 66,503 +0.33(+3.67%)
Sep 11, 2020 9.273 9.273 8.977 8.985 29,048 -0.31(-3.39%)
Sep 10, 2020 9.300 9.366 9.172 9.300 61,964 +0.05(+0.54%)
Sep 09, 2020 9.321 9.393 9.240 9.250 75,222 +0.01(+0.07%)
Sep 08, 2020 9.309 9.311 9.083 9.244 128,758 -0.09(-1.01%)
Sep 04, 2020 9.384 9.510 9.256 9.338 43,811 +0.04(+0.47%)
Sep 03, 2020 8.967 9.338 8.967 9.294 69,341 +0.32(+3.53%)
Sep 02, 2020 8.941 9.046 8.890 8.977 36,411 +0.01(+0.09%)
Sep 01, 2020 8.899 8.969 8.785 8.969 56,255 +0.11(+1.28%)
Aug 31, 2020 9.114 9.116 8.544 8.855 133,044 -0.20(-2.23%)
Aug 28, 2020 8.715 9.101 8.702 9.057 28,572 +0.21(+2.40%)
Aug 27, 2020 9.000 9.000 8.845 8.845 29,558 +0.13(+1.54%)
Aug 26, 2020 8.904 8.927 8.710 8.710 40,559 -0.10(-1.14%)
Aug 25, 2020 9.036 9.036 8.731 8.811 39,330 -0.09(-1.01%)
Aug 24, 2020 8.820 8.901 8.786 8.901 38,420 +0.04(+0.40%)
Aug 21, 2020 8.851 8.916 8.765 8.866 75,241 -0.09(-0.96%)
Aug 20, 2020 9.109 9.133 8.898 8.952 54,559 -0.28(-3.00%)
Aug 19, 2020 9.324 9.323 9.153 9.229 99,623 -0.10(-1.06%)
Aug 18, 2020 9.334 9.414 9.202 9.328 72,760 -0.00(-0.05%)
Aug 17, 2020 9.078 9.347 9.078 9.332 49,864 +0.04(+0.45%)
Aug 14, 2020 9.124 9.294 9.059 9.290 36,192 +0.09(+0.96%)
Aug 13, 2020 9.101 9.202 9.053 9.202 78,408 +0.10(+1.08%)
Aug 12, 2020 9.187 9.204 9.062 9.103 304,352 -0.01(-0.09%)
Aug 11, 2020 9.051 9.315 9.051 9.111 57,755 +0.02(+0.21%)
Aug 10, 2020 8.939 9.195 8.778 9.093 60,479 +0.19(+2.12%)
Aug 07, 2020 8.868 8.979 8.817 8.904 54,764 +0.06(+0.64%)
Aug 06, 2020 9.027 9.027 8.847 8.847 46,683 +0.12(+1.40%)
Aug 05, 2020 8.502 8.725 8.502 8.725 70,641 +0.15(+1.74%)
Aug 04, 2020 8.400 8.576 8.379 8.576 86,080 +0.14(+1.69%)
Aug 03, 2020 8.765 8.765 8.353 8.433 66,679 +0.11(+1.31%)
Jul 31, 2020 8.347 8.489 8.294 8.324 124,291 -0.08(-0.92%)
Jul 30, 2020 8.137 8.607 8.137 8.402 180,994 +0.21(+2.56%)
Jul 29, 2020 8.064 8.259 8.032 8.192 53,107 +0.16(+1.93%)
Jul 28, 2020 7.917 8.072 7.912 8.036 67,365 +0.02(+0.29%)
Jul 27, 2020 7.868 8.013 7.852 8.013 44,887 +0.17(+2.17%)
Jul 24, 2020 7.984 8.009 7.812 7.843 49,049 -0.10(-1.22%)
Jul 23, 2020 7.778 8.064 7.778 7.940 71,517 +0.09(+1.15%)
Jul 22, 2020 8.074 8.074 7.784 7.849 50,830 -0.23(-2.83%)
Jul 21, 2020 8.032 8.104 7.900 8.078 271,707 +0.12(+1.50%)
Jul 20, 2020 7.919 8.051 7.818 7.959 44,497 -0.02(-0.29%)
Jul 17, 2020 7.719 8.001 7.719 7.982 49,049 +0.26(+3.34%)
Jul 16, 2020 7.789 7.789 7.518 7.723 113,886 -0.06(-0.78%)
Jul 15, 2020 7.801 7.854 7.673 7.784 130,120 +0.14(+1.84%)
Jul 14, 2020 7.589 7.667 7.507 7.644 65,517 +0.11(+1.51%)
Jul 13, 2020 7.415 7.647 7.350 7.530 137,644 +0.12(+1.67%)
Jul 10, 2020 7.245 7.408 7.228 7.406 66,193 +0.06(+0.77%)
Jul 09, 2020 7.614 7.614 7.016 7.350 140,701 -0.26(-3.40%)
Jul 08, 2020 7.543 7.757 7.419 7.608 802,856 -0.11(-1.44%)
Jul 07, 2020 8.074 8.104 7.709 7.719 54,578 -0.41(-5.01%)
Jul 06, 2020 8.513 8.513 8.066 8.127 85,661 -0.25(-3.01%)
Jul 02, 2020 8.442 8.515 8.349 8.379 68,574 +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.