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%)
Streaming Delayed Price Updated: 3:53 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 (%)
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%)
Aug 01, 2008 8.474 8.571 8.472 8.509 112,836 +0.02(+0.20%)
Jul 31, 2008 8.547 8.547 8.427 8.492 85,870 -0.03(-0.33%)
Jul 30, 2008 8.577 8.657 8.408 8.519 111,023 -0.00(-0.05%)
Jul 29, 2008 8.524 8.612 8.344 8.524 83,454 +0.30(+3.62%)
Jul 28, 2008 8.408 8.569 8.226 8.226 26,603 -0.31(-3.59%)
Jul 25, 2008 8.584 8.740 8.472 8.532 89,749 -0.18(-2.07%)
Jul 24, 2008 8.616 8.712 8.477 8.712 138,530 +0.17(+2.01%)
Jul 23, 2008 8.526 8.560 8.447 8.541 51,751 -0.01(-0.13%)
Jul 22, 2008 8.472 8.790 8.440 8.552 128,352 +0.02(+0.20%)
Jul 21, 2008 8.652 8.704 8.459 8.534 65,272 -0.17(-1.97%)
Jul 18, 2008 8.880 9.011 8.607 8.706 71,332 -0.26(-2.94%)
Jul 17, 2008 9.126 9.150 8.687 8.970 100,150 -0.21(-2.29%)
Jul 16, 2008 8.419 9.180 8.258 9.180 99,772 +0.86(+10.31%)
Jul 15, 2008 8.290 8.376 7.970 8.322 78,508 +0.03(+0.39%)
Jul 14, 2008 8.477 8.571 8.118 8.290 87,529 -0.08(-0.95%)
Jul 11, 2008 8.140 8.384 8.135 8.369 91,152 +0.13(+1.61%)
Jul 10, 2008 7.938 8.365 7.938 8.236 104,957 +0.20(+2.48%)
Jul 09, 2008 8.359 8.365 8.034 8.037 49,187 -0.24(-2.85%)
Jul 08, 2008 8.148 8.273 7.936 8.273 173,735 +0.14(+1.71%)
Jul 07, 2008 8.367 8.607 7.936 8.133 57,308 -0.25(-2.97%)
Jul 04, 2008 8.579 8.676 8.292 8.382 63,481 +0.00(+0.00%)
Jul 03, 2008 8.579 8.676 8.292 8.382 63,481 -0.11(-1.29%)
Jul 02, 2008 8.702 8.875 8.472 8.492 170,868 -0.26(-2.97%)
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.