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 )

16.98 +0.26 (+1.56%)
Official Closing Price Updated: 4:00 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 (%)
Dec 31, 2020 10.87 10.87 10.87 157,522 +0.20(+1.84%)
Dec 30, 2020 10.11 10.76 10.11 10.68 157,522 +0.65(+6.48%)
Dec 29, 2020 10.26 10.47 9.967 10.03 167,228 -0.21(-2.07%)
Dec 28, 2020 10.52 10.52 10.22 10.24 153,299 -0.06(-0.58%)
Dec 24, 2020 10.31 10.42 10.12 10.30 76,007 +0.06(+0.60%)
Dec 23, 2020 10.34 10.61 10.23 10.23 187,165 -0.06(-0.55%)
Dec 22, 2020 10.38 10.49 10.23 10.29 301,293 -0.10(-0.94%)
Dec 21, 2020 10.38 10.57 10.38 10.39 107,182 +0.01(+0.10%)
Dec 18, 2020 10.92 10.96 10.38 10.38 281,539 -0.40(-3.71%)
Dec 17, 2020 10.70 10.91 10.64 10.78 111,060 +0.21(+1.95%)
Dec 16, 2020 10.89 10.89 10.57 10.57 173,503 -0.19(-1.75%)
Dec 15, 2020 10.76 10.83 10.70 10.76 102,428 +0.00(+0.02%)
Dec 14, 2020 11.12 11.12 10.70 10.76 211,821 +0.03(+0.31%)
Dec 11, 2020 10.65 10.72 10.47 10.72 98,500 -0.04(-0.38%)
Dec 10, 2020 10.64 10.87 10.57 10.77 103,479 +0.06(+0.53%)
Dec 09, 2020 11.04 11.06 10.70 10.71 95,304 -0.33(-2.97%)
Dec 08, 2020 10.52 11.04 10.52 11.04 98,437 +0.51(+4.88%)
Dec 07, 2020 10.67 10.67 10.46 10.52 145,869 -0.11(-0.99%)
Dec 04, 2020 10.58 10.64 10.39 10.63 219,492 +0.06(+0.54%)
Dec 03, 2020 10.57 10.76 10.57 10.57 149,138 -0.01(-0.05%)
Dec 02, 2020 10.77 10.83 10.56 10.58 180,774 -0.28(-2.57%)
Dec 01, 2020 10.58 10.87 10.58 10.86 246,281 +0.32(+3.09%)
Nov 30, 2020 10.45 10.80 10.32 10.53 170,633 +0.13(+1.21%)
Nov 27, 2020 10.64 10.64 10.37 10.40 25,594 +0.00(+0.00%)
Nov 25, 2020 10.42 10.53 10.32 10.40 74,456 -0.03(-0.30%)
Nov 24, 2020 10.59 10.64 10.29 10.44 205,690 +0.09(+0.82%)
Nov 23, 2020 10.37 10.57 10.21 10.35 150,197 -0.05(-0.45%)
Nov 20, 2020 10.31 10.53 9.933 10.40 183,039 +0.08(+0.77%)
Nov 19, 2020 10.86 10.86 10.25 10.32 293,246 -0.45(-4.21%)
Nov 18, 2020 11.02 11.43 10.59 10.77 322,040 -0.21(-1.92%)
Nov 17, 2020 10.84 11.05 10.84 10.98 449,020 +0.15(+1.36%)
Nov 16, 2020 11.01 11.01 10.73 10.84 495,632 +0.14(+1.30%)
Nov 13, 2020 10.81 10.92 10.68 10.70 165,722 -0.29(-2.64%)
Nov 12, 2020 11.09 11.09 10.82 10.99 203,609 -0.06(-0.51%)
Nov 11, 2020 11.02 11.08 10.78 11.04 100,080 +0.07(+0.67%)
Nov 10, 2020 10.76 11.13 10.58 10.97 187,661 +0.74(+7.27%)
Nov 09, 2020 10.50 11.13 10.22 10.23 217,062 +0.09(+0.85%)
Nov 06, 2020 10.08 10.49 10.08 10.14 94,290 +0.04(+0.42%)
Nov 05, 2020 9.920 10.26 9.920 10.10 51,602 +0.23(+2.30%)
Nov 04, 2020 9.975 10.22 9.674 9.872 87,794 -0.15(-1.47%)
Nov 03, 2020 10.50 10.50 9.843 10.02 152,688 +0.44(+4.56%)
Nov 02, 2020 9.477 9.886 9.347 9.582 101,985 +0.31(+3.40%)
Oct 30, 2020 9.324 9.519 9.126 9.267 95,718 -0.16(-1.65%)
Oct 29, 2020 9.584 9.584 9.137 9.422 217,010 +0.71(+8.09%)
Oct 28, 2020 8.610 8.868 8.442 8.717 154,221 -0.12(-1.35%)
Oct 27, 2020 9.082 9.088 8.570 8.836 162,602 -0.26(-2.86%)
Oct 26, 2020 9.429 9.443 9.097 9.097 114,376 -0.33(-3.52%)
Oct 23, 2020 9.502 9.502 9.345 9.429 47,145 +0.04(+0.38%)
Oct 22, 2020 9.391 9.542 9.391 9.393 37,616 -0.05(-0.49%)
Oct 21, 2020 9.584 9.613 9.408 9.439 57,345 -0.09(-0.99%)
Oct 20, 2020 9.450 9.588 9.450 9.534 39,563 +0.01(+0.11%)
Oct 19, 2020 9.794 9.870 9.466 9.523 67,484 -0.29(-2.95%)
Oct 16, 2020 9.924 10.11 9.769 9.813 91,432 -0.26(-2.56%)
Oct 15, 2020 10.02 10.07 9.651 10.07 62,255 -0.03(-0.25%)
Oct 14, 2020 10.25 10.37 10.05 10.10 42,511 -0.04(-0.41%)
Oct 13, 2020 10.08 10.38 9.979 10.14 119,843 -0.07(-0.72%)
Oct 12, 2020 9.901 10.38 9.901 10.21 169,060 +0.28(+2.83%)
Oct 09, 2020 9.853 10.04 9.753 9.930 52,383 +0.22(+2.23%)
Oct 08, 2020 9.496 9.823 9.496 9.714 83,389 +0.13(+1.40%)
Oct 07, 2020 9.695 9.738 9.492 9.580 89,961 +0.08(+0.80%)
Oct 06, 2020 9.870 9.918 9.487 9.504 85,603 -0.24(-2.50%)
Oct 05, 2020 9.618 9.842 9.560 9.748 72,512 +0.16(+1.71%)
Oct 02, 2020 9.450 9.816 9.450 9.584 166,198 +0.15(+1.63%)
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.