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 )

17.20 +0.11 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jul 31, 2020 8.347 8.489 8.294 8.324 124,291 -0.08(-0.92%)
Jul 30, 2020 8.137 8.607 8.137 8.402 180,994 +0.21(+2.56%)
Jul 29, 2020 8.064 8.259 8.032 8.192 53,107 +0.16(+1.93%)
Jul 28, 2020 7.917 8.072 7.912 8.036 67,365 +0.02(+0.29%)
Jul 27, 2020 7.868 8.013 7.852 8.013 44,887 +0.17(+2.17%)
Jul 24, 2020 7.984 8.009 7.812 7.843 49,049 -0.10(-1.22%)
Jul 23, 2020 7.778 8.064 7.778 7.940 71,517 +0.09(+1.15%)
Jul 22, 2020 8.074 8.074 7.784 7.849 50,830 -0.23(-2.83%)
Jul 21, 2020 8.032 8.104 7.900 8.078 271,707 +0.12(+1.50%)
Jul 20, 2020 7.919 8.051 7.818 7.959 44,497 -0.02(-0.29%)
Jul 17, 2020 7.719 8.001 7.719 7.982 49,049 +0.26(+3.34%)
Jul 16, 2020 7.789 7.789 7.518 7.723 113,886 -0.06(-0.78%)
Jul 15, 2020 7.801 7.854 7.673 7.784 130,120 +0.14(+1.84%)
Jul 14, 2020 7.589 7.667 7.507 7.644 65,517 +0.11(+1.51%)
Jul 13, 2020 7.415 7.647 7.350 7.530 137,644 +0.12(+1.67%)
Jul 10, 2020 7.245 7.408 7.228 7.406 66,193 +0.06(+0.77%)
Jul 09, 2020 7.614 7.614 7.016 7.350 140,701 -0.26(-3.40%)
Jul 08, 2020 7.543 7.757 7.419 7.608 802,856 -0.11(-1.44%)
Jul 07, 2020 8.074 8.104 7.709 7.719 54,578 -0.41(-5.01%)
Jul 06, 2020 8.513 8.513 8.066 8.127 85,661 -0.25(-3.01%)
Jul 02, 2020 8.442 8.515 8.349 8.379 68,574 +0.02(+0.20%)
Jul 01, 2020 8.156 8.431 8.156 8.362 77,317 +0.07(+0.81%)
Jun 30, 2020 8.372 8.377 8.236 8.295 51,178 -0.08(-0.95%)
Jun 29, 2020 8.137 8.416 8.059 8.374 55,516 +0.21(+2.55%)
Jun 26, 2020 8.171 8.238 7.896 8.167 311,919 +0.08(+0.99%)
Jun 25, 2020 7.875 8.087 7.822 8.087 66,626 +0.14(+1.72%)
Jun 24, 2020 7.965 7.992 7.703 7.950 101,319 -0.15(-1.84%)
Jun 23, 2020 8.450 8.450 8.099 8.099 77,727 -0.21(-2.53%)
Jun 22, 2020 8.248 8.416 8.062 8.309 95,190 +0.11(+1.31%)
Jun 19, 2020 8.874 8.874 8.137 8.202 258,583 -0.49(-5.67%)
Jun 18, 2020 8.862 9.080 8.677 8.696 98,566 -0.16(-1.76%)
Jun 17, 2020 9.265 9.265 8.786 8.851 110,233 -0.38(-4.07%)
Jun 16, 2020 9.080 9.321 9.034 9.227 61,879 +0.32(+3.58%)
Jun 15, 2020 8.456 8.908 8.448 8.908 69,074 +0.13(+1.48%)
Jun 12, 2020 8.872 8.878 8.614 8.778 77,146 +0.14(+1.60%)
Jun 11, 2020 9.023 9.082 8.576 8.639 110,819 -0.63(-6.84%)
Jun 10, 2020 9.678 9.678 9.256 9.273 48,373 -0.28(-2.88%)
Jun 09, 2020 9.639 9.639 9.336 9.548 56,650 -0.12(-1.22%)
Jun 08, 2020 9.468 9.681 9.468 9.666 66,898 +0.31(+3.35%)
Jun 05, 2020 9.242 9.502 9.221 9.353 123,815 +0.27(+2.98%)
Jun 04, 2020 9.237 9.237 8.878 9.082 94,037 -0.16(-1.70%)
Jun 03, 2020 8.929 9.345 8.929 9.240 96,775 +0.39(+4.36%)
Jun 02, 2020 9.042 9.072 8.706 8.853 79,646 -0.10(-1.15%)
Jun 01, 2020 8.853 9.201 8.757 8.956 206,481 +0.18(+2.08%)
May 29, 2020 8.941 9.127 8.759 8.773 306,204 -0.25(-2.81%)
May 28, 2020 9.210 9.437 9.027 9.027 500,866 -0.07(-0.81%)
May 27, 2020 8.796 9.177 8.715 9.101 224,191 +0.37(+4.18%)
May 26, 2020 8.345 8.767 8.297 8.736 230,177 +0.41(+4.94%)
May 22, 2020 8.280 8.502 8.097 8.324 250,487 +0.01(+0.18%)
May 21, 2020 8.502 8.629 8.303 8.309 122,748 -0.09(-1.08%)
May 20, 2020 8.605 8.778 8.381 8.400 185,175 -0.10(-1.16%)
May 19, 2020 8.614 8.752 8.416 8.498 78,194 -0.09(-1.05%)
May 18, 2020 8.129 8.712 8.041 8.589 106,047 +0.74(+9.39%)
May 15, 2020 7.667 7.946 7.667 7.852 78,098 +0.08(+1.05%)
May 14, 2020 7.690 7.862 7.581 7.770 99,190 -0.10(-1.31%)
May 13, 2020 8.335 8.429 7.518 7.873 156,531 -0.64(-7.50%)
May 12, 2020 8.956 9.032 8.398 8.511 103,709 -0.48(-5.37%)
May 11, 2020 8.925 9.145 8.646 8.994 196,004 +0.04(+0.49%)
May 08, 2020 8.261 9.053 8.152 8.950 138,577 +0.74(+9.03%)
May 07, 2020 8.328 8.328 8.020 8.209 248,473 +0.08(+1.01%)
May 06, 2020 8.234 8.368 7.950 8.127 424,753 +0.02(+0.21%)
May 05, 2020 8.658 8.658 8.091 8.110 66,631 -0.46(-5.34%)
May 04, 2020 8.591 8.631 8.404 8.568 62,174 +0.04(+0.42%)
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.