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 )

16.83 +0.11 (+0.66%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 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 (%)
Jun 30, 2016 9.819 9.958 9.547 9.958 107,474 +0.11(+1.13%)
Jun 29, 2016 9.968 9.968 9.805 9.847 55,880 -0.06(-0.57%)
Jun 28, 2016 9.918 9.964 9.828 9.903 67,740 +0.07(+0.68%)
Jun 27, 2016 10.02 10.07 9.836 9.836 98,769 -0.41(-3.97%)
Jun 24, 2016 9.568 10.24 9.568 10.24 431,395 +0.20(+1.94%)
Jun 23, 2016 9.788 10.07 9.652 10.05 40,587 +0.40(+4.13%)
Jun 22, 2016 9.817 9.859 9.645 9.649 32,082 -0.15(-1.54%)
Jun 21, 2016 9.819 9.851 9.756 9.800 12,742 -0.06(-0.57%)
Jun 20, 2016 9.993 10.03 9.796 9.857 20,784 -0.09(-0.93%)
Jun 17, 2016 9.819 9.972 9.786 9.949 82,881 +0.15(+1.54%)
Jun 16, 2016 9.666 9.809 9.620 9.798 74,448 +0.06(+0.62%)
Jun 15, 2016 9.689 9.859 9.633 9.738 310,024 +0.10(+1.09%)
Jun 14, 2016 9.584 9.710 9.534 9.633 74,867 +0.04(+0.46%)
Jun 13, 2016 9.859 9.861 9.330 9.589 439,499 -0.27(-2.77%)
Jun 10, 2016 10.07 10.30 9.861 9.861 72,922 -0.23(-2.31%)
Jun 09, 2016 10.09 10.29 10.07 10.09 38,461 -0.02(-0.21%)
Jun 08, 2016 10.07 10.13 10.06 10.12 68,017 +0.09(+0.90%)
Jun 07, 2016 10.16 10.16 10.02 10.02 24,698 -0.13(-1.24%)
Jun 06, 2016 10.12 10.15 10.11 10.15 45,459 +0.05(+0.50%)
Jun 03, 2016 10.14 10.14 10.09 10.10 31,467 -0.05(-0.52%)
Jun 02, 2016 10.12 10.15 10.11 10.15 44,277 +0.07(+0.67%)
Jun 01, 2016 10.04 10.12 10.04 10.09 34,046 -0.00(-0.04%)
May 31, 2016 10.09 10.11 10.04 10.09 35,438 +0.01(+0.08%)
May 27, 2016 10.08 10.08 10.08 10.08 41,950 -0.04(-0.39%)
May 26, 2016 10.13 10.16 10.06 10.12 31,987 -0.01(-0.10%)
May 25, 2016 10.13 10.13 9.985 10.13 44,901 +0.01(+0.08%)
May 24, 2016 10.10 10.16 10.10 10.12 83,252 +0.02(+0.23%)
May 23, 2016 10.17 10.17 10.07 10.10 29,384 -0.10(-1.01%)
May 20, 2016 10.26 10.32 10.08 10.20 28,383 -0.02(-0.23%)
May 19, 2016 10.29 10.38 10.16 10.23 47,571 -0.08(-0.81%)
May 18, 2016 10.28 10.41 10.14 10.31 463,874 +0.08(+0.80%)
May 17, 2016 10.34 10.35 10.22 10.23 64,680 -0.16(-1.55%)
May 16, 2016 10.34 10.40 10.28 10.39 61,729 +0.03(+0.32%)
May 13, 2016 10.47 10.47 10.24 10.36 35,391 +0.16(+1.54%)
May 12, 2016 10.18 10.28 10.15 10.20 65,714 -0.00(-0.04%)
May 11, 2016 10.13 10.28 10.13 10.20 62,363 -0.05(-0.53%)
May 10, 2016 10.30 10.30 10.21 10.26 90,651 +0.01(+0.08%)
May 09, 2016 10.12 10.27 10.12 10.25 54,712 +0.06(+0.56%)
May 06, 2016 10.29 10.42 10.19 10.19 59,908 -0.13(-1.24%)
May 05, 2016 10.45 10.49 10.28 10.32 49,449 -0.08(-0.75%)
May 04, 2016 10.24 10.49 10.24 10.40 43,719 +0.17(+1.66%)
May 03, 2016 10.33 10.47 10.21 10.23 79,105 -0.17(-1.67%)
May 02, 2016 10.42 10.45 10.38 10.40 39,033 +0.06(+0.59%)
Apr 29, 2016 10.23 10.43 10.23 10.34 28,493 +0.01(+0.10%)
Apr 28, 2016 10.47 10.49 10.32 10.33 48,772 -0.13(-1.20%)
Apr 27, 2016 10.52 10.52 10.29 10.46 37,369 -0.07(-0.70%)
Apr 26, 2016 10.32 10.57 10.22 10.53 45,812 +0.20(+1.93%)
Apr 25, 2016 10.31 10.39 10.22 10.33 26,686 +0.01(+0.10%)
Apr 22, 2016 10.38 10.39 10.23 10.32 63,826 +0.01(+0.06%)
Apr 21, 2016 10.30 10.51 10.30 10.31 37,660 +0.00(+0.02%)
Apr 20, 2016 10.25 10.42 10.25 10.31 52,390 +0.06(+0.61%)
Apr 19, 2016 10.22 10.30 10.08 10.25 84,840 +0.07(+0.66%)
Apr 18, 2016 9.889 10.21 9.852 10.18 143,271 +0.31(+3.10%)
Apr 15, 2016 9.859 9.964 9.838 9.876 252,700 +0.01(+0.06%)
Apr 14, 2016 9.786 10.02 9.729 9.870 96,333 +0.07(+0.71%)
Apr 13, 2016 9.848 9.848 9.649 9.800 81,551 +0.09(+0.91%)
Apr 12, 2016 9.742 9.752 9.641 9.712 56,113 +0.05(+0.56%)
Apr 11, 2016 9.712 9.771 9.649 9.658 103,927 -0.00(-0.04%)
Apr 08, 2016 9.683 9.712 9.639 9.662 65,833 +0.03(+0.33%)
Apr 07, 2016 9.652 9.704 9.553 9.631 51,065 -0.08(-0.80%)
Apr 06, 2016 9.778 9.849 9.645 9.708 42,513 -0.10(-1.03%)
Apr 05, 2016 9.687 9.947 9.644 9.809 228,182 +0.05(+0.52%)
Apr 04, 2016 9.805 9.901 9.683 9.759 51,041 -0.06(-0.64%)
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.