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: 4:00 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 (%)
Sep 30, 2013 8.058 8.293 8.058 8.293 12,266 +0.02(+0.29%)
Sep 27, 2013 8.216 8.291 8.216 8.269 8,498 +0.02(+0.26%)
Sep 26, 2013 8.377 8.377 8.170 8.248 52,673 -0.10(-1.21%)
Sep 25, 2013 8.371 8.425 8.347 8.349 17,961 -0.02(-0.26%)
Sep 24, 2013 8.360 8.381 8.300 8.371 25,879 +0.05(+0.65%)
Sep 23, 2013 8.256 8.381 8.250 8.317 27,192 -0.04(-0.49%)
Sep 20, 2013 8.364 8.364 8.233 8.358 52,222 +0.05(+0.65%)
Sep 19, 2013 8.268 8.360 8.244 8.304 109,537 -0.06(-0.67%)
Sep 18, 2013 8.371 8.371 8.317 8.360 36,651 -0.04(-0.51%)
Sep 17, 2013 8.440 8.440 8.308 8.403 36,967 -0.03(-0.41%)
Sep 16, 2013 8.134 8.437 8.185 8.437 22,379 +0.25(+3.08%)
Sep 13, 2013 7.974 8.209 7.974 8.185 46,170 +0.26(+3.23%)
Sep 12, 2013 7.847 7.976 7.847 7.929 21,525 +0.12(+1.57%)
Sep 11, 2013 7.886 7.894 7.806 7.806 26,324 -0.10(-1.28%)
Sep 10, 2013 7.886 7.933 7.779 7.907 14,545 +0.02(+0.27%)
Sep 09, 2013 7.813 7.886 7.810 7.886 9,611 +0.03(+0.36%)
Sep 06, 2013 7.882 7.886 7.778 7.858 47,758 -0.01(-0.16%)
Sep 05, 2013 7.821 7.871 7.821 7.871 3,095 +0.05(+0.63%)
Sep 04, 2013 7.838 7.929 7.795 7.821 50,937 -0.00(-0.06%)
Sep 03, 2013 7.748 7.826 7.735 7.826 13,246 +0.05(+0.61%)
Aug 30, 2013 7.815 7.886 7.707 7.778 45,804 -0.03(-0.39%)
Aug 29, 2013 7.828 7.864 7.791 7.808 20,477 -0.00(-0.03%)
Aug 28, 2013 7.874 7.875 7.802 7.810 13,677 -0.07(-0.88%)
Aug 27, 2013 8.058 8.184 7.879 7.879 47,915 -0.26(-3.23%)
Aug 26, 2013 8.121 8.228 8.106 8.142 12,071 +0.06(+0.75%)
Aug 23, 2013 7.979 8.106 7.974 8.082 9,180 +0.10(+1.27%)
Aug 22, 2013 7.748 7.981 7.748 7.981 24,157 +0.23(+2.97%)
Aug 21, 2013 7.778 7.828 7.750 7.750 9,361 -0.10(-1.29%)
Aug 20, 2013 7.927 7.935 7.815 7.851 12,638 +0.07(+0.86%)
Aug 19, 2013 7.873 7.873 7.725 7.785 19,386 -0.16(-1.95%)
Aug 16, 2013 7.899 8.162 7.774 7.940 40,211 -0.01(-0.14%)
Aug 15, 2013 8.127 8.188 7.929 7.951 29,680 -0.28(-3.40%)
Aug 14, 2013 8.276 8.326 8.226 8.231 15,733 -0.07(-0.80%)
Aug 13, 2013 8.254 8.304 8.248 8.297 15,418 -0.06(-0.70%)
Aug 12, 2013 8.226 8.356 8.099 8.356 11,844 +0.05(+0.65%)
Aug 09, 2013 8.442 8.442 8.127 8.302 34,442 +0.06(+0.76%)
Aug 08, 2013 8.175 8.239 8.175 8.239 2,659 -0.01(-0.13%)
Aug 07, 2013 8.203 8.250 8.170 8.250 6,423 +0.15(+1.84%)
Aug 06, 2013 8.063 8.166 8.063 8.101 3,466 -0.03(-0.42%)
Aug 05, 2013 8.037 8.136 7.858 8.136 36,252 +0.06(+0.80%)
Aug 02, 2013 8.073 8.073 7.972 8.071 39,334 -0.06(-0.77%)
Aug 01, 2013 8.394 8.394 7.970 8.134 50,055 -0.24(-2.83%)
Jul 31, 2013 8.427 8.427 8.282 8.371 11,004 -0.04(-0.49%)
Jul 30, 2013 8.597 8.603 8.392 8.412 13,867 -0.19(-2.18%)
Jul 29, 2013 8.853 8.853 8.567 8.599 9,263 -0.30(-3.37%)
Jul 26, 2013 8.991 8.991 8.746 8.899 82,506 -0.15(-1.67%)
Jul 25, 2013 9.095 9.148 8.989 9.049 54,334 -0.03(-0.36%)
Jul 24, 2013 9.006 9.131 8.952 9.082 34,771 +0.08(+0.84%)
Jul 23, 2013 8.886 9.032 8.834 9.006 49,962 +0.16(+1.83%)
Jul 22, 2013 8.812 8.905 8.767 8.845 59,890 +0.02(+0.27%)
Jul 19, 2013 8.774 8.821 8.720 8.821 29,587 +0.04(+0.47%)
Jul 18, 2013 8.860 8.860 8.754 8.780 16,471 -0.11(-1.26%)
Jul 17, 2013 8.427 8.952 8.373 8.892 28,371 +0.41(+4.85%)
Jul 16, 2013 8.306 8.530 8.200 8.481 63,324 +0.14(+1.73%)
Jul 15, 2013 8.322 8.420 8.192 8.336 77,410 -0.01(-0.15%)
Jul 12, 2013 8.403 8.403 8.349 8.349 12,967 -0.08(-0.90%)
Jul 11, 2013 8.261 8.511 8.259 8.425 22,579 +0.22(+2.62%)
Jul 10, 2013 8.179 8.220 8.164 8.209 35,505 +0.05(+0.66%)
Jul 09, 2013 8.134 8.188 8.026 8.155 19,302 +0.07(+0.91%)
Jul 08, 2013 8.188 8.188 8.078 8.082 26,724 -0.08(-1.03%)
Jul 05, 2013 8.188 8.188 8.080 8.166 20,439 +0.06(+0.77%)
Jul 03, 2013 8.050 8.211 8.050 8.103 30,701 +0.04(+0.45%)
Jul 02, 2013 8.228 8.241 7.897 8.067 49,920 -0.18(-2.22%)
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.