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: 7:00 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 (%)
Sep 30, 2014 10.40 10.72 10.40 10.58 100,949 -0.03(-0.24%)
Sep 29, 2014 10.51 10.72 10.40 10.60 37,313 +0.01(+0.08%)
Sep 26, 2014 10.51 10.66 10.39 10.59 39,577 +0.06(+0.61%)
Sep 25, 2014 10.67 10.72 10.49 10.53 51,796 -0.20(-1.83%)
Sep 24, 2014 10.76 10.76 10.65 10.73 24,694 +0.06(+0.55%)
Sep 23, 2014 10.76 10.89 10.67 10.67 61,270 -0.16(-1.51%)
Sep 22, 2014 11.13 11.20 10.70 10.83 97,136 -0.43(-3.83%)
Sep 19, 2014 11.34 11.48 10.99 11.26 131,369 -0.05(-0.42%)
Sep 18, 2014 11.30 11.48 11.30 11.31 33,513 -0.05(-0.40%)
Sep 17, 2014 11.39 11.53 11.23 11.36 55,304 +0.02(+0.17%)
Sep 16, 2014 11.30 11.58 11.30 11.34 57,971 +0.02(+0.17%)
Sep 15, 2014 11.48 11.64 11.32 11.32 86,730 -0.10(-0.89%)
Sep 12, 2014 11.75 11.85 11.40 11.42 73,490 -0.27(-2.27%)
Sep 11, 2014 11.86 11.86 11.65 11.68 53,267 -0.17(-1.44%)
Sep 10, 2014 11.93 11.93 11.55 11.85 109,471 -0.06(-0.47%)
Sep 09, 2014 11.98 12.04 11.81 11.91 35,262 -0.02(-0.15%)
Sep 08, 2014 12.04 12.10 11.80 11.93 67,282 -0.04(-0.31%)
Sep 05, 2014 12.27 12.27 11.86 11.96 79,316 -0.30(-2.41%)
Sep 04, 2014 12.64 12.69 12.17 12.26 105,106 -0.46(-3.59%)
Sep 03, 2014 12.99 13.11 12.64 12.72 58,834 -0.19(-1.44%)
Sep 02, 2014 12.75 13.01 12.75 12.90 165,824 +0.29(+2.31%)
Aug 29, 2014 12.71 12.61 12.61 12.61 53,351 -0.10(-0.76%)
Aug 28, 2014 11.76 12.71 11.76 12.71 136,838 +0.94(+7.99%)
Aug 27, 2014 12.03 12.03 12.03 11.77 45,900 -0.17(-1.44%)
Aug 26, 2014 12.16 12.16 11.91 11.94 37,712 -0.28(-2.28%)
Aug 25, 2014 11.79 12.23 11.72 12.22 65,830 +0.52(+4.48%)
Aug 22, 2014 12.06 12.06 11.52 11.69 175,919 -0.41(-3.38%)
Aug 21, 2014 12.18 12.45 11.93 12.10 124,683 -0.16(-1.27%)
Aug 20, 2014 12.61 12.62 12.26 12.26 162,280 -0.35(-2.75%)
Aug 19, 2014 12.08 12.72 12.07 12.61 138,443 +0.47(+3.87%)
Aug 18, 2014 11.72 12.04 11.42 12.14 295,843 +1.19(+10.85%)
Aug 15, 2014 10.69 11.04 10.69 10.95 184,562 +0.38(+3.63%)
Aug 14, 2014 10.50 10.65 10.41 10.56 86,428 +0.12(+1.18%)
Aug 13, 2014 10.08 10.52 10.04 10.44 108,483 +0.40(+3.97%)
Aug 12, 2014 9.933 10.06 9.922 10.04 66,044 +0.13(+1.35%)
Aug 11, 2014 9.793 9.910 9.652 9.909 235,881 +0.21(+2.13%)
Aug 08, 2014 9.678 9.786 9.581 9.702 159,909 +0.05(+0.47%)
Aug 07, 2014 9.721 9.721 9.646 9.657 59,832 -0.06(-0.67%)
Aug 06, 2014 9.663 9.721 9.650 9.721 94,927 -0.01(-0.07%)
Aug 05, 2014 9.596 9.754 9.532 9.728 34,886 +0.11(+1.12%)
Aug 04, 2014 9.627 9.657 9.517 9.620 46,447 +0.03(+0.34%)
Aug 01, 2014 9.661 9.689 9.581 9.588 71,833 -0.03(-0.31%)
Jul 31, 2014 9.665 9.810 9.575 9.618 72,882 -0.08(-0.84%)
Jul 30, 2014 9.713 10.06 9.668 9.700 283,795 +0.09(+0.90%)
Jul 29, 2014 9.689 9.691 9.592 9.614 85,807 -0.00(-0.04%)
Jul 28, 2014 9.730 9.730 9.594 9.618 29,152 -0.05(-0.53%)
Jul 25, 2014 9.635 9.700 9.575 9.670 77,943 +0.01(+0.09%)
Jul 24, 2014 9.704 9.903 9.627 9.661 152,282 -0.03(-0.29%)
Jul 23, 2014 9.538 9.915 9.517 9.689 234,127 +0.20(+2.11%)
Jul 22, 2014 9.469 9.540 9.469 9.489 42,796 +0.03(+0.27%)
Jul 21, 2014 9.493 9.493 9.443 9.463 39,990 -0.05(-0.48%)
Jul 18, 2014 9.413 9.603 9.413 9.508 36,654 +0.07(+0.71%)
Jul 17, 2014 9.510 9.525 9.402 9.441 83,645 -0.10(-1.08%)
Jul 16, 2014 9.743 9.743 9.545 9.545 64,740 -0.20(-2.04%)
Jul 15, 2014 9.756 9.756 9.592 9.743 196,721 -0.02(-0.18%)
Jul 14, 2014 9.838 9.865 9.741 9.760 35,216 -0.02(-0.22%)
Jul 11, 2014 9.842 9.915 9.594 9.782 132,092 -0.06(-0.57%)
Jul 10, 2014 9.573 9.896 9.573 9.838 167,095 -0.00(-0.02%)
Jul 09, 2014 9.879 9.883 9.754 9.840 56,515 +0.04(+0.40%)
Jul 08, 2014 9.915 9.915 9.799 9.801 82,652 -0.08(-0.83%)
Jul 07, 2014 9.954 10.07 9.853 9.883 78,189 -0.07(-0.74%)
Jul 03, 2014 9.976 9.956 9.956 9.956 147,991 +0.08(+0.83%)
Jul 02, 2014 9.883 9.915 9.874 9.874 107,940 +0.00(+0.02%)
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.