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 )

19.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2020 9.444 9.447 8.855 9.177 128,383 -0.21(-2.23%)
Aug 28, 2020 9.031 9.431 9.018 9.386 27,571 +0.22(+2.40%)
Aug 27, 2020 9.327 9.327 9.166 9.166 28,523 +0.14(+1.54%)
Aug 26, 2020 9.227 9.251 9.027 9.027 39,138 -0.10(-1.14%)
Aug 25, 2020 9.364 9.364 9.048 9.131 37,952 -0.09(-1.01%)
Aug 24, 2020 9.140 9.225 9.105 9.225 37,075 +0.04(+0.40%)
Aug 21, 2020 9.172 9.240 9.083 9.188 72,605 -0.09(-0.96%)
Aug 20, 2020 9.440 9.464 9.221 9.277 52,648 -0.29(-3.00%)
Aug 19, 2020 9.662 9.661 9.486 9.564 96,133 -0.10(-1.06%)
Aug 18, 2020 9.673 9.756 9.536 9.666 70,211 -0.00(-0.04%)
Aug 17, 2020 9.407 9.686 9.407 9.671 48,117 +0.04(+0.45%)
Aug 14, 2020 9.455 9.632 9.388 9.627 34,924 +0.12(+1.21%)
Aug 13, 2020 9.408 9.512 9.358 9.512 75,849 +0.10(+1.08%)
Aug 12, 2020 9.497 9.514 9.368 9.410 294,420 -0.01(-0.09%)
Aug 11, 2020 9.356 9.629 9.356 9.419 55,870 +0.02(+0.21%)
Aug 10, 2020 9.241 9.506 9.074 9.399 58,505 +0.20(+2.12%)
Aug 07, 2020 9.167 9.282 9.115 9.204 52,977 +0.06(+0.64%)
Aug 06, 2020 9.332 9.332 9.145 9.145 45,159 +0.13(+1.40%)
Aug 05, 2020 8.789 9.019 8.789 9.019 68,336 +0.15(+1.74%)
Aug 04, 2020 8.683 8.865 8.661 8.865 83,271 +0.15(+1.69%)
Aug 03, 2020 9.061 9.061 8.635 8.718 64,503 +0.11(+1.31%)
Jul 31, 2020 8.629 8.775 8.574 8.605 120,235 -0.08(-0.92%)
Jul 30, 2020 8.412 8.898 8.412 8.685 175,088 +0.22(+2.56%)
Jul 29, 2020 8.336 8.538 8.303 8.468 51,374 +0.16(+1.93%)
Jul 28, 2020 8.184 8.344 8.179 8.307 65,166 +0.02(+0.29%)
Jul 27, 2020 8.134 8.284 8.116 8.284 43,423 +0.18(+2.17%)
Jul 24, 2020 8.253 8.279 8.075 8.108 47,449 -0.10(-1.22%)
Jul 23, 2020 8.040 8.336 8.040 8.208 69,183 +0.09(+1.15%)
Jul 22, 2020 8.346 8.346 8.047 8.114 49,172 -0.24(-2.83%)
Jul 21, 2020 8.303 8.377 8.167 8.351 262,841 +0.12(+1.50%)
Jul 20, 2020 8.186 8.323 8.082 8.227 43,045 -0.02(-0.29%)
Jul 17, 2020 7.980 8.271 7.980 8.251 47,449 +0.27(+3.34%)
Jul 16, 2020 8.051 8.051 7.771 7.984 110,169 -0.06(-0.78%)
Jul 15, 2020 8.064 8.119 7.932 8.047 125,874 +0.15(+1.84%)
Jul 14, 2020 7.845 7.925 7.760 7.901 63,379 +0.12(+1.51%)
Jul 13, 2020 7.665 7.905 7.598 7.784 133,152 +0.13(+1.67%)
Jul 10, 2020 7.489 7.658 7.472 7.656 64,033 +0.06(+0.77%)
Jul 09, 2020 7.871 7.871 7.252 7.598 136,110 -0.27(-3.39%)
Jul 08, 2020 7.797 8.019 7.669 7.865 776,657 -0.12(-1.44%)
Jul 07, 2020 8.346 8.377 7.969 7.980 52,797 -0.42(-5.01%)
Jul 06, 2020 8.800 8.800 8.338 8.401 82,865 -0.26(-3.01%)
Jul 02, 2020 8.726 8.802 8.631 8.661 66,336 +0.02(+0.20%)
Jul 01, 2020 8.431 8.716 8.431 8.644 74,794 +0.07(+0.81%)
Jun 30, 2020 8.655 8.659 8.514 8.574 49,508 -0.08(-0.95%)
Jun 29, 2020 8.412 8.700 8.331 8.657 53,705 +0.21(+2.55%)
Jun 26, 2020 8.446 8.516 8.162 8.442 301,740 +0.08(+0.99%)
Jun 25, 2020 8.140 8.360 8.086 8.360 64,452 +0.14(+1.72%)
Jun 24, 2020 8.234 8.262 7.963 8.218 98,012 -0.15(-1.84%)
Jun 23, 2020 8.735 8.735 8.373 8.373 75,191 -0.22(-2.53%)
Jun 22, 2020 8.527 8.700 8.333 8.590 92,083 +0.11(+1.31%)
Jun 19, 2020 9.174 9.174 8.412 8.479 250,145 -0.51(-5.67%)
Jun 18, 2020 9.161 9.386 8.969 8.989 95,350 -0.16(-1.76%)
Jun 17, 2020 9.577 9.577 9.082 9.150 106,636 -0.39(-4.07%)
Jun 16, 2020 9.386 9.636 9.339 9.538 59,859 +0.33(+3.58%)
Jun 15, 2020 8.742 9.208 8.733 9.208 66,820 +0.13(+1.48%)
Jun 12, 2020 9.171 9.178 8.904 9.074 74,629 +0.14(+1.60%)
Jun 11, 2020 9.328 9.388 8.865 8.930 107,203 -0.66(-6.84%)
Jun 10, 2020 10.00 10.00 9.569 9.586 46,795 -0.28(-2.88%)
Jun 09, 2020 9.964 9.964 9.651 9.870 54,801 -0.12(-1.22%)
Jun 08, 2020 9.788 10.01 9.788 9.992 64,715 +0.32(+3.35%)
Jun 05, 2020 9.553 9.823 9.532 9.668 119,774 +0.28(+2.98%)
Jun 04, 2020 9.549 9.549 9.178 9.388 90,969 -0.16(-1.70%)
Jun 03, 2020 9.231 9.660 9.231 9.551 93,617 +0.40(+4.36%)
Jun 02, 2020 9.347 9.378 9.000 9.152 77,047 -0.11(-1.15%)
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.