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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.629 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%)
Jun 01, 2020 9.152 9.511 9.052 9.258 199,743 +0.19(+2.08%)
May 29, 2020 9.243 9.435 9.054 9.069 296,212 -0.26(-2.81%)
May 28, 2020 9.521 9.755 9.332 9.332 484,522 -0.08(-0.81%)
May 27, 2020 9.093 9.486 9.009 9.408 216,875 +0.38(+4.18%)
May 26, 2020 8.627 9.063 8.577 9.030 222,666 +0.43(+4.94%)
May 22, 2020 8.559 8.789 8.370 8.605 242,314 +0.02(+0.18%)
May 21, 2020 8.789 8.920 8.583 8.590 118,743 -0.09(-1.07%)
May 20, 2020 8.896 9.074 8.663 8.683 179,132 -0.10(-1.16%)
May 19, 2020 8.904 9.048 8.700 8.785 75,642 -0.09(-1.05%)
May 18, 2020 8.403 9.006 8.312 8.878 102,587 +0.76(+9.39%)
May 15, 2020 7.925 8.214 7.925 8.116 75,550 +0.08(+1.05%)
May 14, 2020 7.949 8.127 7.836 8.032 95,953 -0.11(-1.31%)
May 13, 2020 8.616 8.713 7.771 8.138 151,423 -0.66(-7.50%)
May 12, 2020 9.258 9.336 8.681 8.798 100,325 -0.50(-5.37%)
May 11, 2020 9.226 9.454 8.938 9.297 189,608 +0.05(+0.49%)
May 08, 2020 8.540 9.358 8.427 9.252 134,055 +0.78(+9.22%)
May 07, 2020 8.594 8.594 8.276 8.471 240,783 +0.08(+1.01%)
May 06, 2020 8.497 8.635 8.204 8.386 411,607 +0.02(+0.21%)
May 05, 2020 8.934 8.934 8.349 8.369 64,569 -0.47(-5.34%)
May 04, 2020 8.865 8.906 8.672 8.841 60,250 +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.