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 +0.08 (+0.42%)
Official Closing 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 (%)
Sep 30, 2009 8.980 8.980 8.238 8.238 54,116 -0.76(-8.44%)
Sep 29, 2009 8.997 9.023 8.969 8.997 6,736 +0.04(+0.43%)
Sep 28, 2009 8.868 9.120 8.718 8.959 36,156 +0.14(+1.54%)
Sep 25, 2009 8.909 8.909 8.754 8.823 18,382 -0.10(-1.13%)
Sep 24, 2009 9.249 9.294 8.924 8.924 30,563 -0.26(-2.83%)
Sep 23, 2009 9.296 9.348 9.058 9.184 32,214 -0.12(-1.27%)
Sep 22, 2009 8.690 9.412 8.660 9.303 50,894 +0.72(+8.40%)
Sep 21, 2009 8.528 8.642 8.432 8.582 54,106 -0.03(-0.32%)
Sep 18, 2009 8.348 8.698 8.118 8.610 105,419 +0.16(+1.86%)
Sep 17, 2009 8.386 8.453 8.386 8.453 11,343 +0.17(+2.09%)
Sep 16, 2009 8.313 8.432 8.280 8.280 14,389 -0.02(-0.22%)
Sep 15, 2009 8.337 8.369 8.120 8.298 13,017 -0.04(-0.44%)
Sep 14, 2009 8.262 8.391 8.105 8.335 63,135 +0.02(+0.26%)
Sep 11, 2009 8.191 8.339 8.152 8.313 14,877 +0.12(+1.42%)
Sep 10, 2009 8.208 8.281 8.130 8.197 22,627 -0.05(-0.57%)
Sep 09, 2009 8.174 8.245 7.907 8.245 56,664 +0.11(+1.40%)
Sep 08, 2009 8.105 8.139 7.978 8.130 44,664 +0.09(+1.07%)
Sep 04, 2009 7.683 8.055 7.636 8.044 41,331 +0.36(+4.64%)
Sep 03, 2009 7.862 7.877 7.612 7.687 56,194 -0.15(-1.92%)
Sep 02, 2009 7.879 7.980 7.754 7.838 22,399 -0.05(-0.65%)
Sep 01, 2009 7.474 8.053 7.474 7.890 221,830 +0.37(+4.98%)
Aug 31, 2009 7.515 7.644 7.431 7.515 60,978 -0.20(-2.57%)
Aug 28, 2009 7.677 7.758 7.492 7.713 51,656 +0.02(+0.31%)
Aug 27, 2009 7.528 7.722 7.528 7.690 42,986 +0.06(+0.79%)
Aug 26, 2009 7.543 7.629 7.423 7.629 13,640 +0.05(+0.62%)
Aug 25, 2009 7.649 7.677 7.401 7.582 39,954 +0.02(+0.23%)
Aug 24, 2009 7.750 7.750 7.431 7.565 32,771 -0.18(-2.31%)
Aug 21, 2009 7.550 7.941 7.550 7.743 79,984 +0.11(+1.41%)
Aug 20, 2009 7.563 7.690 7.408 7.636 30,107 +0.02(+0.28%)
Aug 19, 2009 7.281 7.634 7.178 7.614 34,492 +0.25(+3.36%)
Aug 18, 2009 7.178 7.513 7.139 7.367 40,624 +0.27(+3.76%)
Aug 17, 2009 7.122 7.206 7.098 7.100 18,154 -0.11(-1.46%)
Aug 14, 2009 7.591 7.591 7.077 7.206 54,316 -0.39(-5.07%)
Aug 13, 2009 7.756 7.756 7.528 7.591 12,441 -0.14(-1.78%)
Aug 12, 2009 7.419 7.780 7.345 7.728 64,256 +0.34(+4.66%)
Aug 11, 2009 7.206 7.410 7.132 7.384 42,637 +0.09(+1.30%)
Aug 10, 2009 7.358 7.672 7.208 7.289 32,451 -0.37(-4.80%)
Aug 07, 2009 7.132 7.866 7.132 7.657 89,766 +0.32(+4.34%)
Aug 06, 2009 7.651 7.713 7.216 7.339 62,949 -0.30(-3.89%)
Aug 05, 2009 8.277 8.277 7.636 7.636 55,092 -0.46(-5.66%)
Aug 04, 2009 7.967 8.174 7.967 8.094 21,851 +0.04(+0.52%)
Aug 03, 2009 8.207 8.207 7.902 8.052 34,662 +0.04(+0.46%)
Jul 31, 2009 8.093 8.168 7.977 8.016 34,992 -0.15(-1.87%)
Jul 30, 2009 8.171 8.171 8.042 8.168 44,727 +0.16(+1.99%)
Jul 29, 2009 8.093 8.093 7.902 8.009 22,663 -0.16(-1.97%)
Jul 28, 2009 7.966 8.171 7.956 8.171 39,532 +0.03(+0.32%)
Jul 27, 2009 7.983 8.171 7.962 8.145 50,573 +0.11(+1.34%)
Jul 24, 2009 7.842 8.063 7.745 8.037 63,018 +0.08(+1.03%)
Jul 23, 2009 7.807 7.956 7.687 7.956 96,105 +0.12(+1.51%)
Jul 22, 2009 7.644 7.975 7.644 7.837 44,517 +0.15(+2.02%)
Jul 21, 2009 7.738 7.738 7.465 7.682 41,276 -0.02(-0.20%)
Jul 20, 2009 7.693 7.842 7.471 7.698 42,504 -0.08(-1.05%)
Jul 17, 2009 7.908 7.908 7.702 7.779 52,861 -0.13(-1.63%)
Jul 16, 2009 7.848 8.018 7.547 7.908 80,222 -0.01(-0.08%)
Jul 15, 2009 7.659 7.917 7.659 7.915 84,510 +0.35(+4.57%)
Jul 14, 2009 7.579 7.676 7.259 7.569 33,262 -0.03(-0.45%)
Jul 13, 2009 7.138 7.603 7.138 7.603 69,999 +0.55(+7.87%)
Jul 10, 2009 7.042 7.188 6.893 7.048 40,341 -0.04(-0.55%)
Jul 09, 2009 7.483 7.588 7.076 7.087 80,250 -0.37(-4.96%)
Jul 08, 2009 7.689 7.732 7.418 7.457 49,861 -0.20(-2.61%)
Jul 07, 2009 7.775 7.848 7.657 7.657 38,997 +0.00(+0.03%)
Jul 06, 2009 7.541 7.953 7.448 7.655 94,472 +0.12(+1.57%)
Jul 02, 2009 7.652 7.921 7.536 7.536 85,877 -0.34(-4.37%)
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.