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 )

16.98 +0.26 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 29, 2020 8.932 9.118 8.750 8.764 306,525 -0.25(-2.81%)
May 28, 2020 9.201 9.427 9.018 9.018 501,391 -0.07(-0.81%)
May 27, 2020 8.787 9.167 8.705 9.091 224,426 +0.37(+4.18%)
May 26, 2020 8.336 8.758 8.288 8.726 230,418 +0.41(+4.94%)
May 22, 2020 8.271 8.494 8.089 8.315 250,750 +0.01(+0.18%)
May 21, 2020 8.494 8.619 8.294 8.301 122,877 -0.09(-1.07%)
May 20, 2020 8.596 8.768 8.372 8.391 185,369 -0.10(-1.16%)
May 19, 2020 8.605 8.743 8.408 8.489 78,276 -0.09(-1.05%)
May 18, 2020 8.120 8.703 8.032 8.580 106,159 +0.74(+9.39%)
May 15, 2020 7.659 7.938 7.659 7.843 78,180 +0.08(+1.05%)
May 14, 2020 7.682 7.854 7.573 7.761 99,294 -0.10(-1.31%)
May 13, 2020 8.326 8.420 7.510 7.864 156,695 -0.64(-7.50%)
May 12, 2020 8.947 9.022 8.389 8.502 103,818 -0.48(-5.37%)
May 11, 2020 8.915 9.135 8.637 8.984 196,209 +0.04(+0.49%)
May 08, 2020 8.252 9.043 8.143 8.940 138,723 +0.74(+9.03%)
May 07, 2020 8.319 8.319 8.011 8.200 248,734 +0.08(+1.01%)
May 06, 2020 8.225 8.359 7.942 8.118 425,198 +0.02(+0.21%)
May 05, 2020 8.649 8.649 8.082 8.101 66,701 -0.46(-5.34%)
May 04, 2020 8.582 8.622 8.395 8.559 62,239 +0.04(+0.42%)
May 01, 2020 8.695 8.695 8.351 8.523 95,819 -0.29(-3.33%)
Apr 30, 2020 8.659 9.024 8.659 8.817 219,273 -0.26(-2.87%)
Apr 29, 2020 8.519 9.419 8.519 9.077 216,589 +0.25(+2.80%)
Apr 28, 2020 8.833 8.915 8.611 8.829 90,713 +0.34(+3.95%)
Apr 27, 2020 7.908 8.548 7.801 8.494 161,247 +0.64(+8.20%)
Apr 24, 2020 8.034 8.034 7.686 7.850 59,589 +0.01(+0.08%)
Apr 23, 2020 7.623 7.948 7.623 7.843 184,058 +0.14(+1.77%)
Apr 22, 2020 7.524 7.780 7.524 7.707 114,525 +0.26(+3.49%)
Apr 21, 2020 7.552 7.703 7.277 7.447 147,713 -0.17(-2.23%)
Apr 20, 2020 8.043 8.045 7.592 7.617 135,557 -0.56(-6.90%)
Apr 17, 2020 7.848 8.181 7.848 8.181 178,767 +0.41(+5.32%)
Apr 16, 2020 7.774 7.782 7.585 7.768 149,720 -0.10(-1.28%)
Apr 15, 2020 7.713 7.950 7.671 7.868 323,921 +0.01(+0.08%)
Apr 14, 2020 8.145 8.401 7.820 7.862 189,059 -0.18(-2.22%)
Apr 13, 2020 8.439 8.626 7.921 8.040 122,414 -0.39(-4.63%)
Apr 09, 2020 8.643 8.924 8.309 8.431 247,890 -0.14(-1.59%)
Apr 08, 2020 8.907 8.987 8.531 8.567 192,830 -0.19(-2.18%)
Apr 07, 2020 9.396 9.470 8.483 8.758 159,455 -0.47(-5.11%)
Apr 06, 2020 8.936 9.282 8.936 9.230 183,357 +0.20(+2.23%)
Apr 03, 2020 9.041 9.192 8.815 9.029 192,114 -0.01(-0.14%)
Apr 02, 2020 9.427 9.427 8.840 9.041 457,548 -0.15(-1.67%)
Apr 01, 2020 9.433 9.471 9.022 9.194 206,811 -0.31(-3.31%)
Mar 31, 2020 8.414 9.784 8.414 9.509 337,412 +0.62(+6.94%)
Mar 30, 2020 8.722 8.896 8.391 8.892 112,089 +0.39(+4.64%)
Mar 27, 2020 8.634 8.737 8.498 8.498 76,273 -0.42(-4.70%)
Mar 26, 2020 8.747 9.245 8.747 8.917 138,132 +0.16(+1.87%)
Mar 25, 2020 8.823 8.909 8.563 8.754 221,556 -0.09(-0.97%)
Mar 24, 2020 8.250 8.875 8.250 8.840 219,273 +0.80(+9.91%)
Mar 23, 2020 8.055 8.106 7.749 8.043 167,197 -0.02(-0.21%)
Mar 20, 2020 7.688 8.210 7.688 8.059 394,717 +0.24(+3.11%)
Mar 19, 2020 7.927 8.011 7.552 7.816 385,049 -0.13(-1.69%)
Mar 18, 2020 8.213 8.389 7.450 7.950 282,232 -0.65(-7.56%)
Mar 17, 2020 9.125 9.125 8.370 8.601 281,746 -0.41(-4.54%)
Mar 16, 2020 9.702 9.702 8.412 9.010 181,541 -1.51(-14.34%)
Mar 13, 2020 10.46 10.76 10.11 10.52 128,712 +0.45(+4.46%)
Mar 12, 2020 10.76 10.76 9.964 10.07 226,361 -1.15(-10.25%)
Mar 11, 2020 11.30 11.36 11.12 11.22 165,824 -0.23(-2.02%)
Mar 10, 2020 11.35 11.98 10.91 11.45 189,636 +0.12(+1.06%)
Mar 09, 2020 11.74 11.84 11.24 11.33 181,360 -0.98(-7.93%)
Mar 06, 2020 12.04 12.40 12.04 12.31 92,958 -0.02(-0.15%)
Mar 05, 2020 12.30 12.61 12.13 12.32 134,351 -0.19(-1.49%)
Mar 04, 2020 12.48 12.63 12.29 12.51 100,548 +0.27(+2.19%)
Mar 03, 2020 12.70 12.97 12.19 12.24 108,237 -0.43(-3.41%)
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.