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: 4:00 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 (%)
Oct 30, 2009 7.613 7.677 7.278 7.391 141,631 -0.31(-4.04%)
Oct 29, 2009 7.654 7.735 7.578 7.703 53,526 +0.19(+2.52%)
Oct 28, 2009 7.735 7.843 7.514 7.514 45,539 -0.26(-3.40%)
Oct 27, 2009 7.731 7.907 7.731 7.778 25,224 +0.06(+0.84%)
Oct 26, 2009 7.896 7.931 7.714 7.714 24,312 -0.15(-1.86%)
Oct 23, 2009 7.903 7.965 7.860 7.860 38,498 -0.09(-1.16%)
Oct 22, 2009 7.864 8.358 7.821 7.952 77,908 +0.09(+1.18%)
Oct 21, 2009 8.240 8.384 7.843 7.860 48,290 -0.39(-4.71%)
Oct 20, 2009 8.285 8.285 8.238 8.249 8,605 -0.15(-1.82%)
Oct 19, 2009 8.296 8.584 8.296 8.401 26,863 +0.12(+1.51%)
Oct 16, 2009 8.326 8.350 8.122 8.277 47,522 -0.20(-2.38%)
Oct 15, 2009 8.410 8.541 8.261 8.479 43,896 -0.05(-0.60%)
Oct 14, 2009 8.365 8.541 8.365 8.530 21,408 +0.20(+2.35%)
Oct 13, 2009 8.324 8.371 8.259 8.335 22,525 -0.03(-0.36%)
Oct 12, 2009 8.618 8.698 8.333 8.365 16,624 -0.19(-2.19%)
Oct 09, 2009 8.296 8.552 8.221 8.552 36,655 +0.22(+2.68%)
Oct 08, 2009 8.457 8.457 8.326 8.328 10,080 -0.06(-0.72%)
Oct 07, 2009 8.326 8.537 8.324 8.388 14,660 -0.01(-0.15%)
Oct 06, 2009 8.515 8.605 8.294 8.401 31,805 -0.01(-0.08%)
Oct 05, 2009 8.090 8.421 8.027 8.408 46,870 +0.38(+4.74%)
Oct 02, 2009 7.780 8.098 7.737 8.027 50,984 +0.17(+2.22%)
Oct 01, 2009 8.189 8.281 7.853 7.853 73,301 -0.38(-4.57%)
Sep 30, 2009 8.971 8.971 8.229 8.229 54,173 -0.76(-8.44%)
Sep 29, 2009 8.988 9.014 8.960 8.988 6,743 +0.04(+0.43%)
Sep 28, 2009 8.859 9.110 8.709 8.949 36,194 +0.14(+1.54%)
Sep 25, 2009 8.900 8.900 8.745 8.814 18,402 -0.10(-1.13%)
Sep 24, 2009 9.239 9.284 8.915 8.915 30,595 -0.26(-2.83%)
Sep 23, 2009 9.287 9.338 9.048 9.175 32,247 -0.12(-1.27%)
Sep 22, 2009 8.681 9.403 8.651 9.293 50,947 +0.72(+8.40%)
Sep 21, 2009 8.519 8.633 8.423 8.573 54,163 -0.03(-0.32%)
Sep 18, 2009 8.339 8.689 8.109 8.601 105,530 +0.16(+1.86%)
Sep 17, 2009 8.378 8.444 8.378 8.444 11,355 +0.17(+2.09%)
Sep 16, 2009 8.305 8.423 8.271 8.271 14,404 -0.02(-0.22%)
Sep 15, 2009 8.328 8.360 8.111 8.290 13,031 -0.04(-0.44%)
Sep 14, 2009 8.253 8.382 8.096 8.326 63,201 +0.02(+0.26%)
Sep 11, 2009 8.182 8.330 8.143 8.305 14,892 +0.12(+1.42%)
Sep 10, 2009 8.199 8.272 8.122 8.189 22,651 -0.05(-0.57%)
Sep 09, 2009 8.165 8.236 7.899 8.236 56,723 +0.11(+1.40%)
Sep 08, 2009 8.096 8.131 7.969 8.122 44,711 +0.09(+1.07%)
Sep 04, 2009 7.675 8.047 7.628 8.036 41,374 +0.36(+4.64%)
Sep 03, 2009 7.853 7.868 7.604 7.679 56,253 -0.15(-1.92%)
Sep 02, 2009 7.871 7.972 7.746 7.830 22,423 -0.05(-0.65%)
Sep 01, 2009 7.467 8.045 7.467 7.881 222,062 +0.37(+4.98%)
Aug 31, 2009 7.507 7.636 7.424 7.507 61,042 -0.20(-2.57%)
Aug 28, 2009 7.669 7.750 7.484 7.705 51,711 +0.02(+0.31%)
Aug 27, 2009 7.520 7.714 7.520 7.681 43,031 +0.06(+0.79%)
Aug 26, 2009 7.535 7.621 7.415 7.621 13,654 +0.05(+0.62%)
Aug 25, 2009 7.641 7.669 7.394 7.574 39,996 +0.02(+0.23%)
Aug 24, 2009 7.742 7.742 7.424 7.557 32,806 -0.18(-2.31%)
Aug 21, 2009 7.542 7.933 7.542 7.735 80,068 +0.11(+1.41%)
Aug 20, 2009 7.555 7.681 7.400 7.628 30,139 +0.02(+0.28%)
Aug 19, 2009 7.273 7.626 7.170 7.606 34,528 +0.25(+3.36%)
Aug 18, 2009 7.170 7.505 7.131 7.359 40,666 +0.27(+3.76%)
Aug 17, 2009 7.114 7.198 7.091 7.093 18,174 -0.11(-1.46%)
Aug 14, 2009 7.583 7.583 7.069 7.198 54,373 -0.38(-5.07%)
Aug 13, 2009 7.748 7.748 7.520 7.583 12,454 -0.14(-1.78%)
Aug 12, 2009 7.411 7.772 7.338 7.720 64,323 +0.34(+4.66%)
Aug 11, 2009 7.198 7.402 7.125 7.376 42,682 +0.09(+1.30%)
Aug 10, 2009 7.351 7.664 7.200 7.282 32,485 -0.37(-4.80%)
Aug 07, 2009 7.125 7.858 7.125 7.649 89,860 +0.32(+4.34%)
Aug 06, 2009 7.643 7.705 7.209 7.331 63,015 -0.30(-3.89%)
Aug 05, 2009 8.268 8.268 7.628 7.628 55,150 -0.46(-5.66%)
Aug 04, 2009 7.959 8.165 7.959 8.085 21,873 +0.04(+0.52%)
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.