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 )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2013 7.836 7.821 7.821 7.821 41,761 +0.02(+0.25%)
Dec 30, 2013 7.842 7.842 7.780 7.801 10,240 -0.06(-0.71%)
Dec 27, 2013 7.866 7.866 7.737 7.857 23,126 -0.02(-0.22%)
Dec 26, 2013 7.845 7.875 7.803 7.875 29,901 +0.03(+0.41%)
Dec 24, 2013 7.812 7.845 7.767 7.842 34,068 -0.01(-0.11%)
Dec 23, 2013 7.855 7.965 7.812 7.851 41,325 -0.00(-0.05%)
Dec 20, 2013 7.864 7.989 7.767 7.855 147,437 +0.02(+0.28%)
Dec 19, 2013 7.903 7.903 7.784 7.834 17,075 +0.02(+0.28%)
Dec 18, 2013 7.773 7.842 7.722 7.812 30,476 +0.01(+0.08%)
Dec 17, 2013 7.801 7.823 7.780 7.806 18,273 +0.01(+0.14%)
Dec 16, 2013 7.754 7.812 7.754 7.795 19,187 +0.05(+0.64%)
Dec 13, 2013 7.793 7.795 7.745 7.745 12,129 -0.02(-0.25%)
Dec 12, 2013 7.784 7.799 7.739 7.765 16,509 +0.03(+0.33%)
Dec 11, 2013 7.745 7.823 7.726 7.739 38,462 -0.04(-0.53%)
Dec 10, 2013 7.760 7.812 7.758 7.780 28,439 -0.03(-0.41%)
Dec 09, 2013 7.793 7.870 7.791 7.812 39,655 +0.00(+0.00%)
Dec 06, 2013 7.851 7.978 7.793 7.812 13,465 +0.01(+0.14%)
Dec 05, 2013 7.739 7.804 7.670 7.801 28,337 +0.08(+1.09%)
Dec 04, 2013 7.888 7.888 7.717 7.717 23,980 -0.09(-1.16%)
Dec 03, 2013 7.791 7.894 7.791 7.808 18,653 +0.02(+0.25%)
Dec 02, 2013 7.875 7.875 7.788 7.788 26,991 -0.15(-1.87%)
Nov 29, 2013 7.896 8.023 7.896 7.937 8,013 +0.09(+1.18%)
Nov 27, 2013 7.868 7.931 7.791 7.845 51,083 +0.00(+0.05%)
Nov 26, 2013 7.812 7.885 7.812 7.840 30,235 +0.03(+0.44%)
Nov 25, 2013 7.788 7.812 7.758 7.806 26,193 +0.02(+0.30%)
Nov 22, 2013 7.773 7.823 7.756 7.782 102,937 +0.02(+0.31%)
Nov 21, 2013 7.812 7.866 7.715 7.758 42,777 -0.05(-0.63%)
Nov 20, 2013 7.799 7.812 7.786 7.808 92,529 +0.01(+0.08%)
Nov 19, 2013 7.799 7.911 7.784 7.801 16,927 -0.04(-0.49%)
Nov 18, 2013 7.823 7.974 7.814 7.840 31,836 -0.02(-0.19%)
Nov 15, 2013 7.840 7.907 7.825 7.855 27,367 -0.01(-0.14%)
Nov 14, 2013 7.862 7.866 7.845 7.866 9,971 +0.00(+0.03%)
Nov 13, 2013 7.788 7.920 7.788 7.864 48,253 +0.01(+0.08%)
Nov 12, 2013 7.857 7.866 7.804 7.857 16,416 -0.05(-0.60%)
Nov 11, 2013 7.929 7.975 7.901 7.905 17,929 -0.02(-0.19%)
Nov 08, 2013 7.877 7.974 7.870 7.920 33,237 +0.03(+0.41%)
Nov 07, 2013 7.948 7.957 7.845 7.888 16,737 -0.09(-1.11%)
Nov 06, 2013 7.974 8.026 7.974 7.976 6,876 +0.06(+0.81%)
Nov 05, 2013 8.032 8.091 7.890 7.912 14,800 -0.18(-2.21%)
Nov 04, 2013 8.155 8.170 8.041 8.091 34,358 -0.06(-0.79%)
Nov 01, 2013 8.058 8.155 7.944 8.155 65,547 +0.07(+0.88%)
Oct 31, 2013 8.019 8.188 8.019 8.084 23,219 +0.01(+0.16%)
Oct 30, 2013 8.114 8.188 8.071 8.071 35,092 -0.04(-0.53%)
Oct 29, 2013 7.974 8.183 7.974 8.114 17,028 +0.01(+0.13%)
Oct 28, 2013 8.179 8.188 8.069 8.103 23,359 -0.08(-1.03%)
Oct 25, 2013 8.188 8.315 7.894 8.188 54,989 +0.00(+0.00%)
Oct 24, 2013 8.157 8.188 8.058 8.188 61,718 +0.00(+0.00%)
Oct 23, 2013 8.080 8.198 8.080 8.188 28,506 +0.04(+0.45%)
Oct 22, 2013 8.069 8.188 8.069 8.151 23,131 +0.09(+1.12%)
Oct 21, 2013 8.037 8.181 8.037 8.060 44,314 -0.12(-1.53%)
Oct 18, 2013 8.188 8.188 7.935 8.185 63,983 +0.12(+1.50%)
Oct 17, 2013 7.907 8.125 7.907 8.065 24,616 +0.02(+0.24%)
Oct 16, 2013 8.164 8.164 8.025 8.045 13,849 +0.04(+0.54%)
Oct 15, 2013 7.966 8.144 7.907 8.002 30,056 -0.10(-1.22%)
Oct 14, 2013 8.125 8.134 8.013 8.101 12,958 -0.09(-1.05%)
Oct 11, 2013 8.134 8.239 8.123 8.188 44,184 +0.00(+0.05%)
Oct 10, 2013 7.834 8.188 7.834 8.183 27,025 +0.13(+1.66%)
Oct 09, 2013 7.998 8.170 7.972 8.050 22,825 +0.12(+1.49%)
Oct 08, 2013 8.047 8.138 7.919 7.931 28,506 -0.08(-1.02%)
Oct 07, 2013 8.045 8.183 7.946 8.013 15,199 -0.03(-0.35%)
Oct 04, 2013 7.966 8.132 7.966 8.041 4,460 +0.06(+0.81%)
Oct 03, 2013 7.972 8.056 7.972 7.976 10,238 -0.11(-1.36%)
Oct 02, 2013 8.194 8.194 8.002 8.086 68,592 -0.21(-2.52%)
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.