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 )

16.72 +0.11 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2014 7.482 7.497 7.422 7.459 24,932 +0.00(+0.06%)
Feb 27, 2014 7.409 7.455 7.409 7.455 5,219 -0.07(-0.86%)
Feb 26, 2014 7.548 7.548 7.478 7.520 18,167 +0.01(+0.14%)
Feb 25, 2014 7.751 7.751 7.510 7.510 30,118 -0.27(-3.50%)
Feb 24, 2014 7.413 7.820 7.413 7.782 58,473 +0.40(+5.43%)
Feb 21, 2014 7.300 7.432 7.261 7.382 53,510 +0.07(+0.98%)
Feb 20, 2014 7.227 7.313 7.227 7.310 30,247 +0.04(+0.58%)
Feb 19, 2014 7.216 7.323 7.216 7.269 24,421 -0.03(-0.40%)
Feb 18, 2014 7.252 7.298 7.248 7.298 17,142 +0.02(+0.29%)
Feb 14, 2014 7.331 7.277 7.277 7.277 13,347 -0.05(-0.74%)
Feb 13, 2014 7.260 7.331 7.258 7.331 10,797 +0.05(+0.72%)
Feb 12, 2014 7.193 7.331 7.193 7.279 48,796 +0.12(+1.61%)
Feb 11, 2014 7.044 7.171 7.016 7.164 52,214 +0.12(+1.64%)
Feb 10, 2014 7.008 7.076 6.945 7.048 45,330 -0.03(-0.39%)
Feb 07, 2014 7.111 7.132 7.027 7.076 41,559 -0.04(-0.50%)
Feb 06, 2014 7.143 7.143 7.080 7.111 55,522 -0.04(-0.59%)
Feb 05, 2014 7.369 7.411 7.153 7.153 43,109 -0.25(-3.34%)
Feb 04, 2014 7.348 7.594 7.314 7.401 24,135 +0.10(+1.38%)
Feb 03, 2014 7.342 7.386 7.271 7.300 73,156 -0.07(-1.00%)
Jan 31, 2014 7.300 7.411 7.300 7.373 38,013 -0.02(-0.28%)
Jan 30, 2014 7.447 7.468 7.392 7.394 37,569 -0.03(-0.34%)
Jan 29, 2014 7.443 7.447 7.407 7.420 45,974 -0.04(-0.59%)
Jan 28, 2014 7.413 7.468 7.399 7.464 70,181 +0.02(+0.25%)
Jan 27, 2014 7.447 7.476 7.445 7.445 18,353 -0.03(-0.45%)
Jan 24, 2014 7.480 7.507 7.457 7.478 29,846 -0.06(-0.83%)
Jan 23, 2014 7.512 7.545 7.472 7.541 31,291 -0.06(-0.83%)
Jan 22, 2014 7.554 7.657 7.522 7.604 57,596 +0.00(+0.00%)
Jan 21, 2014 7.497 7.604 7.470 7.604 55,188 +0.07(+0.97%)
Jan 17, 2014 7.625 7.531 7.531 7.531 18,591 -0.07(-0.97%)
Jan 16, 2014 7.604 7.604 7.577 7.604 9,934 +0.03(+0.42%)
Jan 15, 2014 7.449 7.573 7.449 7.573 27,101 +0.09(+1.18%)
Jan 14, 2014 7.459 7.493 7.430 7.485 17,790 +0.02(+0.22%)
Jan 13, 2014 7.491 7.491 7.401 7.468 54,526 -0.01(-0.20%)
Jan 10, 2014 7.531 7.539 7.451 7.482 99,208 -0.05(-0.67%)
Jan 09, 2014 7.564 7.594 7.531 7.533 13,805 -0.03(-0.33%)
Jan 08, 2014 7.589 7.803 7.550 7.558 35,991 -0.01(-0.19%)
Jan 07, 2014 7.562 7.589 7.535 7.573 20,908 +0.00(+0.00%)
Jan 06, 2014 7.587 7.604 7.539 7.573 19,406 -0.01(-0.14%)
Jan 03, 2014 7.579 7.604 7.552 7.583 24,808 -0.00(-0.03%)
Jan 02, 2014 7.604 7.604 7.555 7.585 26,204 -0.03(-0.36%)
Dec 31, 2013 7.627 7.613 7.613 7.613 42,904 +0.02(+0.25%)
Dec 30, 2013 7.634 7.634 7.573 7.594 10,521 -0.05(-0.71%)
Dec 27, 2013 7.657 7.657 7.531 7.648 23,759 -0.02(-0.22%)
Dec 26, 2013 7.636 7.665 7.596 7.665 30,719 +0.03(+0.41%)
Dec 24, 2013 7.604 7.636 7.560 7.634 35,000 -0.01(-0.11%)
Dec 23, 2013 7.646 7.753 7.604 7.642 42,455 -0.00(-0.05%)
Dec 20, 2013 7.655 7.776 7.560 7.646 151,470 +0.02(+0.28%)
Dec 19, 2013 7.692 7.692 7.577 7.625 17,543 +0.02(+0.28%)
Dec 18, 2013 7.566 7.634 7.516 7.604 31,310 +0.01(+0.08%)
Dec 17, 2013 7.594 7.615 7.573 7.598 18,772 +0.01(+0.14%)
Dec 16, 2013 7.548 7.604 7.548 7.587 19,712 +0.05(+0.64%)
Dec 13, 2013 7.585 7.587 7.539 7.539 12,461 -0.02(-0.25%)
Dec 12, 2013 7.577 7.592 7.533 7.558 16,961 +0.03(+0.33%)
Dec 11, 2013 7.539 7.615 7.520 7.533 39,514 -0.04(-0.53%)
Dec 10, 2013 7.554 7.604 7.552 7.573 29,217 -0.03(-0.41%)
Dec 09, 2013 7.585 7.661 7.583 7.604 40,739 +0.00(+0.00%)
Dec 06, 2013 7.642 7.766 7.585 7.604 13,834 +0.01(+0.14%)
Dec 05, 2013 7.533 7.596 7.466 7.594 29,112 +0.08(+1.09%)
Dec 04, 2013 7.678 7.678 7.512 7.512 24,636 -0.09(-1.16%)
Dec 03, 2013 7.583 7.684 7.583 7.600 19,163 +0.02(+0.25%)
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.