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 (%)
Oct 31, 2008 7.048 7.915 7.048 7.915 160,536 +0.84(+11.82%)
Oct 30, 2008 6.705 7.078 6.703 7.078 57,695 +0.56(+8.52%)
Oct 29, 2008 6.124 6.701 6.070 6.523 101,218 +0.40(+6.51%)
Oct 28, 2008 5.182 6.124 5.182 6.124 212,413 +0.98(+18.96%)
Oct 27, 2008 6.091 6.145 5.148 5.148 107,731 -0.86(-14.32%)
Oct 24, 2008 5.705 6.385 5.665 6.008 170,341 -0.14(-2.34%)
Oct 23, 2008 6.205 6.360 6.021 6.151 108,356 -0.02(-0.28%)
Oct 22, 2008 6.355 6.683 6.117 6.169 72,815 -0.39(-5.92%)
Oct 21, 2008 6.756 7.003 6.557 6.557 40,174 -0.29(-4.17%)
Oct 20, 2008 7.132 7.132 6.572 6.842 104,435 -0.26(-3.63%)
Oct 17, 2008 6.971 7.561 6.864 7.100 142,936 -0.41(-5.43%)
Oct 16, 2008 6.703 7.507 6.327 7.507 144,558 +1.07(+16.67%)
Oct 15, 2008 7.198 7.606 6.435 6.435 69,374 -1.18(-15.54%)
Oct 14, 2008 8.547 8.547 7.546 7.619 35,027 -0.41(-5.15%)
Oct 13, 2008 7.215 8.033 7.192 8.033 108,626 +0.95(+13.48%)
Oct 10, 2008 5.780 7.078 5.780 7.078 173,180 +0.85(+13.60%)
Oct 09, 2008 7.361 7.402 6.231 6.231 85,114 -1.08(-14.81%)
Oct 08, 2008 7.468 7.674 7.175 7.314 158,331 -0.49(-6.24%)
Oct 07, 2008 8.344 8.344 7.741 7.801 78,568 -0.55(-6.55%)
Oct 06, 2008 7.773 8.472 7.561 8.348 176,099 +0.17(+2.07%)
Oct 03, 2008 9.099 9.118 8.178 8.178 0 -0.73(-8.19%)
Oct 02, 2008 9.163 9.163 8.890 8.908 37,857 -0.17(-1.82%)
Oct 01, 2008 9.148 9.148 8.901 9.073 36,832 -0.19(-2.06%)
Sep 30, 2008 9.266 9.341 8.957 9.264 61,006 +0.21(+2.35%)
Sep 29, 2008 9.296 9.354 9.051 9.051 103,428 -0.47(-4.98%)
Sep 26, 2008 9.652 9.652 9.008 9.525 0 -0.24(-2.42%)
Sep 25, 2008 10.02 10.02 9.710 9.761 64,339 +0.15(+1.58%)
Sep 24, 2008 10.33 10.34 9.598 9.609 72,200 -0.66(-6.47%)
Sep 23, 2008 10.32 10.58 10.11 10.27 49,187 -0.10(-0.93%)
Sep 22, 2008 10.63 10.72 10.18 10.37 105,367 -0.48(-4.39%)
Sep 19, 2008 10.04 10.85 9.088 10.85 0 +1.09(+11.14%)
Sep 18, 2008 8.820 9.907 8.592 9.759 148,172 +1.18(+13.75%)
Sep 17, 2008 9.566 9.566 8.579 8.579 113,941 -0.79(-8.42%)
Sep 16, 2008 9.354 9.566 8.736 9.369 88,327 +0.04(+0.44%)
Sep 15, 2008 9.729 9.916 9.324 9.328 50,408 -0.51(-5.17%)
Sep 12, 2008 9.723 9.916 9.718 9.836 33,008 -0.01(-0.09%)
Sep 11, 2008 9.695 9.888 9.676 9.845 43,825 +0.09(+0.88%)
Sep 10, 2008 9.545 9.909 9.545 9.759 91,716 +0.31(+3.32%)
Sep 09, 2008 9.184 10.18 9.178 9.446 250,765 +0.27(+2.90%)
Sep 08, 2008 9.255 9.255 8.985 9.180 76,927 +0.31(+3.48%)
Sep 05, 2008 8.773 8.914 8.637 8.871 0 +0.16(+1.80%)
Sep 04, 2008 8.968 8.968 8.665 8.715 32,169 -0.28(-3.15%)
Sep 03, 2008 8.854 9.041 8.854 8.998 33,102 +0.14(+1.62%)
Sep 02, 2008 8.955 9.062 8.751 8.854 39,144 -0.00(-0.02%)
Aug 29, 2008 9.051 9.051 8.526 8.856 0 -0.20(-2.16%)
Aug 28, 2008 8.807 9.129 8.693 9.051 67,542 +0.22(+2.48%)
Aug 27, 2008 8.472 8.833 8.472 8.833 39,163 +0.29(+3.34%)
Aug 26, 2008 8.369 8.633 8.369 8.547 42,426 +0.09(+1.09%)
Aug 25, 2008 8.676 8.740 8.344 8.455 47,788 -0.29(-3.26%)
Aug 22, 2008 8.910 8.910 8.625 8.740 0 +0.04(+0.42%)
Aug 21, 2008 8.678 8.751 8.678 8.704 16,877 -0.06(-0.64%)
Aug 20, 2008 8.790 8.944 8.710 8.760 42,944 +0.02(+0.27%)
Aug 19, 2008 8.687 8.742 8.650 8.736 49,886 -0.05(-0.51%)
Aug 18, 2008 8.963 9.120 8.766 8.781 25,222 -0.13(-1.44%)
Aug 15, 2008 9.008 9.330 8.788 8.910 0 -0.06(-0.65%)
Aug 14, 2008 8.768 8.974 8.689 8.968 97,446 +0.09(+1.04%)
Aug 13, 2008 8.929 8.966 8.644 8.875 79,967 +0.00(+0.00%)
Aug 12, 2008 8.648 8.927 8.575 8.875 62,055 +0.30(+3.45%)
Aug 11, 2008 8.447 8.882 8.419 8.579 153,058 +0.03(+0.30%)
Aug 08, 2008 8.395 8.792 8.395 8.554 353,121 +0.08(+0.91%)
Aug 07, 2008 8.468 8.539 8.442 8.477 39,629 +0.03(+0.30%)
Aug 06, 2008 8.483 8.485 8.311 8.451 63,808 -0.05(-0.53%)
Aug 05, 2008 8.579 8.721 8.472 8.496 89,511 -0.03(-0.35%)
Aug 04, 2008 8.569 8.582 8.290 8.526 45,690 +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.