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 )

19.29 -0.15 (-0.77%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 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 (%)
May 30, 2014 10.10 10.13 9.937 9.969 127,467 -0.08(-0.84%)
May 29, 2014 10.31 10.31 7.958 10.05 161,472 -0.29(-2.83%)
May 28, 2014 9.933 10.47 9.933 10.35 476,903 +0.45(+4.57%)
May 27, 2014 8.879 10.15 8.879 9.894 650,141 +1.07(+12.09%)
May 23, 2014 8.553 8.827 8.827 8.827 25,515 +0.27(+3.15%)
May 22, 2014 8.510 8.651 8.510 8.557 16,464 +0.03(+0.38%)
May 21, 2014 8.514 8.583 8.374 8.525 31,713 +0.17(+2.06%)
May 20, 2014 8.555 8.555 8.320 8.353 80,110 -0.19(-2.27%)
May 19, 2014 8.620 8.690 8.529 8.547 8,828 +0.05(+0.56%)
May 16, 2014 8.374 8.499 8.288 8.499 21,901 +0.11(+1.34%)
May 15, 2014 8.374 8.495 8.353 8.387 35,132 -0.06(-0.66%)
May 14, 2014 8.648 8.648 8.426 8.443 47,000 -0.29(-3.33%)
May 13, 2014 8.784 8.784 8.734 8.734 25,274 -0.11(-1.22%)
May 12, 2014 8.797 8.872 8.663 8.842 28,470 +0.19(+2.14%)
May 09, 2014 8.439 8.657 8.439 8.657 18,723 +0.17(+2.03%)
May 08, 2014 8.476 8.566 8.411 8.484 36,900 +0.05(+0.54%)
May 07, 2014 8.570 8.608 8.370 8.439 58,055 -0.08(-0.99%)
May 06, 2014 8.700 8.782 8.513 8.523 124,537 -0.20(-2.35%)
May 05, 2014 8.375 8.728 8.353 8.728 50,851 +0.20(+2.32%)
May 02, 2014 8.597 8.683 8.426 8.530 32,722 -0.03(-0.30%)
May 01, 2014 8.551 8.700 8.351 8.556 89,453 +0.04(+0.43%)
Apr 30, 2014 8.560 8.631 8.491 8.519 46,652 +0.01(+0.13%)
Apr 29, 2014 8.707 8.709 8.388 8.508 58,359 -0.17(-1.99%)
Apr 28, 2014 8.491 8.875 8.491 8.681 62,145 +0.23(+2.68%)
Apr 25, 2014 9.112 9.241 8.454 8.454 57,162 -0.67(-7.37%)
Apr 24, 2014 9.267 9.329 9.105 9.127 15,284 -0.20(-2.13%)
Apr 23, 2014 9.329 9.370 9.219 9.325 35,140 +0.00(+0.05%)
Apr 22, 2014 9.107 9.321 9.107 9.321 27,274 +0.03(+0.30%)
Apr 21, 2014 9.144 9.439 9.144 9.293 39,905 +0.06(+0.65%)
Apr 17, 2014 8.924 9.232 9.232 9.232 35,265 +0.30(+3.35%)
Apr 16, 2014 8.877 9.045 8.804 8.933 17,252 +0.12(+1.42%)
Apr 15, 2014 8.743 8.922 8.674 8.808 28,003 +0.06(+0.66%)
Apr 14, 2014 8.700 8.750 8.566 8.750 35,989 +0.14(+1.58%)
Apr 11, 2014 8.508 8.679 8.508 8.614 56,874 +0.04(+0.50%)
Apr 10, 2014 8.670 8.836 8.480 8.571 38,829 -0.14(-1.63%)
Apr 09, 2014 8.674 8.810 8.544 8.713 41,362 -0.08(-0.96%)
Apr 08, 2014 8.642 8.849 8.642 8.797 21,006 +0.12(+1.42%)
Apr 07, 2014 8.689 8.694 8.566 8.674 34,397 -0.00(-0.05%)
Apr 04, 2014 8.944 9.034 8.676 8.679 42,643 -0.28(-3.08%)
Apr 03, 2014 8.635 9.019 8.629 8.954 34,522 +0.27(+3.15%)
Apr 02, 2014 8.851 8.943 8.610 8.681 96,831 -0.18(-2.02%)
Apr 01, 2014 8.674 8.860 8.674 8.860 27,544 +0.18(+2.06%)
Mar 31, 2014 8.549 8.750 8.549 8.681 35,140 +0.02(+0.17%)
Mar 28, 2014 8.607 8.730 8.607 8.666 18,792 +0.05(+0.53%)
Mar 27, 2014 8.499 8.687 8.454 8.620 26,978 +0.04(+0.45%)
Mar 26, 2014 8.873 8.873 8.556 8.582 49,366 -0.20(-2.33%)
Mar 25, 2014 8.642 8.804 8.612 8.786 49,919 +0.24(+2.82%)
Mar 24, 2014 8.523 8.586 8.388 8.545 49,891 +0.02(+0.18%)
Mar 21, 2014 8.187 8.530 8.116 8.530 66,554 +0.37(+4.52%)
Mar 20, 2014 7.944 8.189 7.929 8.161 40,188 +0.19(+2.41%)
Mar 19, 2014 7.823 8.036 7.823 7.970 104,037 +0.10(+1.32%)
Mar 18, 2014 7.866 7.888 7.834 7.866 130,472 +0.01(+0.16%)
Mar 17, 2014 7.866 7.913 7.801 7.853 240,092 +0.00(+0.00%)
Mar 14, 2014 7.814 7.866 7.814 7.853 126,486 +0.04(+0.47%)
Mar 13, 2014 7.834 7.834 7.763 7.816 77,286 -0.01(-0.08%)
Mar 12, 2014 7.760 7.823 7.760 7.823 45,812 +0.10(+1.34%)
Mar 11, 2014 7.758 7.851 7.720 7.720 32,448 -0.11(-1.46%)
Mar 10, 2014 7.845 7.866 7.724 7.834 65,403 -0.01(-0.14%)
Mar 07, 2014 7.612 7.883 7.612 7.845 26,384 +0.25(+3.29%)
Mar 06, 2014 7.909 7.909 7.470 7.595 31,144 -0.02(-0.28%)
Mar 05, 2014 7.728 7.728 7.597 7.616 28,634 -0.15(-1.92%)
Mar 04, 2014 7.584 7.896 7.560 7.765 102,622 +0.25(+3.30%)
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.