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 )

19.38 +0.07 (+0.36%)
Streaming Delayed Price Updated: 3:11 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 (%)
Nov 30, 2020 10.97 11.34 10.83 11.05 162,567 +0.13(+1.21%)
Nov 27, 2020 11.16 11.16 10.88 10.92 24,384 +0.00(+0.00%)
Nov 25, 2020 10.93 11.06 10.83 10.92 70,936 -0.03(-0.30%)
Nov 24, 2020 11.11 11.16 10.80 10.95 195,966 +0.09(+0.82%)
Nov 23, 2020 10.88 11.10 10.72 10.86 143,096 -0.05(-0.45%)
Nov 20, 2020 10.83 11.05 10.43 10.91 174,386 +0.08(+0.77%)
Nov 19, 2020 11.39 11.39 10.75 10.83 279,384 -0.48(-4.21%)
Nov 18, 2020 11.57 12.00 11.11 11.31 306,816 -0.13(-1.18%)
Nov 17, 2020 11.29 11.51 11.29 11.44 431,044 +0.15(+1.36%)
Nov 16, 2020 11.47 11.47 11.18 11.29 475,789 +0.14(+1.30%)
Nov 13, 2020 11.27 11.37 11.12 11.14 159,087 -0.24(-2.13%)
Nov 12, 2020 11.49 11.49 11.22 11.39 196,477 -0.06(-0.51%)
Nov 11, 2020 11.42 11.48 11.17 11.44 96,575 +0.08(+0.67%)
Nov 10, 2020 11.15 11.53 10.96 11.37 181,087 +0.77(+7.27%)
Nov 09, 2020 10.88 11.54 10.60 10.60 209,459 +0.09(+0.85%)
Nov 06, 2020 10.44 10.87 10.44 10.51 90,987 +0.04(+0.42%)
Nov 05, 2020 10.28 10.63 10.28 10.46 49,794 +0.23(+2.30%)
Nov 04, 2020 10.34 10.59 10.03 10.23 84,719 -0.15(-1.47%)
Nov 03, 2020 10.88 10.88 10.20 10.38 147,339 +0.45(+4.56%)
Nov 02, 2020 9.821 10.25 9.686 9.930 98,413 +0.33(+3.40%)
Oct 30, 2020 9.662 9.864 9.457 9.603 92,365 -0.16(-1.65%)
Oct 29, 2020 9.932 9.932 9.468 9.764 209,408 +0.73(+8.09%)
Oct 28, 2020 8.922 9.190 8.748 9.033 148,819 -0.12(-1.35%)
Oct 27, 2020 9.412 9.418 8.881 9.157 156,907 -0.27(-2.86%)
Oct 26, 2020 9.771 9.786 9.427 9.427 110,370 -0.34(-3.52%)
Oct 23, 2020 9.847 9.847 9.684 9.771 45,493 +0.04(+0.38%)
Oct 22, 2020 9.732 9.888 9.732 9.734 36,298 -0.05(-0.49%)
Oct 21, 2020 9.932 9.962 9.749 9.782 55,336 -0.10(-0.99%)
Oct 20, 2020 9.793 9.936 9.793 9.880 38,177 +0.01(+0.11%)
Oct 19, 2020 10.15 10.23 9.810 9.869 65,120 -0.30(-2.95%)
Oct 16, 2020 10.28 10.48 10.12 10.17 88,230 -0.27(-2.56%)
Oct 15, 2020 10.38 10.44 10.00 10.44 60,074 -0.03(-0.25%)
Oct 14, 2020 10.62 10.75 10.42 10.46 41,022 -0.04(-0.41%)
Oct 13, 2020 10.45 10.76 10.34 10.51 115,645 -0.08(-0.72%)
Oct 12, 2020 10.26 10.76 10.26 10.58 163,138 +0.29(+2.83%)
Oct 09, 2020 10.21 10.40 10.11 10.29 50,548 +0.22(+2.23%)
Oct 08, 2020 9.840 10.18 9.840 10.07 80,468 +0.14(+1.40%)
Oct 07, 2020 10.05 10.09 9.836 9.928 86,810 +0.08(+0.80%)
Oct 06, 2020 10.23 10.28 9.832 9.849 82,605 -0.25(-2.50%)
Oct 05, 2020 9.967 10.20 9.907 10.10 69,972 +0.17(+1.71%)
Oct 02, 2020 9.793 10.17 9.793 9.932 160,376 +0.16(+1.63%)
Oct 01, 2020 10.23 10.23 9.667 9.773 153,685 +0.18(+1.84%)
Sep 30, 2020 9.466 10.01 9.466 9.597 203,655 +0.44(+4.75%)
Sep 29, 2020 9.301 9.340 9.070 9.162 91,593 -0.06(-0.66%)
Sep 28, 2020 8.974 9.381 8.974 9.222 35,223 +0.48(+5.45%)
Sep 25, 2020 8.620 8.904 8.620 8.746 50,088 +0.08(+0.95%)
Sep 24, 2020 8.739 8.948 8.663 8.663 40,668 -0.13(-1.46%)
Sep 23, 2020 8.929 9.017 8.761 8.792 82,669 -0.22(-2.39%)
Sep 22, 2020 8.998 9.027 8.646 9.007 91,961 +0.17(+1.95%)
Sep 21, 2020 9.305 9.403 8.781 8.835 113,274 -0.58(-6.13%)
Sep 18, 2020 9.875 9.875 9.305 9.412 142,454 -0.31(-3.22%)
Sep 17, 2020 9.910 9.923 9.725 9.725 18,693 -0.16(-1.59%)
Sep 16, 2020 9.882 10.10 9.786 9.882 60,639 +0.02(+0.22%)
Sep 15, 2020 9.725 9.916 9.649 9.860 47,547 +0.21(+2.14%)
Sep 14, 2020 9.336 9.723 9.336 9.653 64,173 +0.34(+3.67%)
Sep 11, 2020 9.610 9.610 9.303 9.312 28,031 -0.33(-3.39%)
Sep 10, 2020 9.638 9.706 9.505 9.638 59,794 +0.05(+0.54%)
Sep 09, 2020 9.660 9.734 9.575 9.586 72,587 +0.01(+0.07%)
Sep 08, 2020 9.647 9.649 9.413 9.579 124,248 -0.10(-1.01%)
Sep 04, 2020 9.725 9.856 9.592 9.677 42,276 +0.05(+0.47%)
Sep 03, 2020 9.292 9.677 9.292 9.632 66,912 +0.33(+3.53%)
Sep 02, 2020 9.266 9.375 9.213 9.303 35,135 +0.01(+0.09%)
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.