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: 4:10 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 (%)
Sep 30, 2008 9.072 9.145 8.769 9.069 62,312 +0.21(+2.35%)
Sep 29, 2008 9.101 9.158 8.862 8.862 105,643 -0.46(-4.98%)
Sep 26, 2008 9.450 9.450 8.820 9.326 0 -0.23(-2.42%)
Sep 25, 2008 9.807 9.807 9.506 9.557 65,717 +0.15(+1.58%)
Sep 24, 2008 10.11 10.12 9.397 9.408 73,746 -0.65(-6.47%)
Sep 23, 2008 10.10 10.36 9.901 10.06 50,240 -0.09(-0.93%)
Sep 22, 2008 10.41 10.50 9.970 10.15 107,624 -0.47(-4.39%)
Sep 19, 2008 9.828 10.62 8.897 10.62 0 +1.06(+11.14%)
Sep 18, 2008 8.635 9.699 8.412 9.555 151,345 +1.15(+13.75%)
Sep 17, 2008 9.366 9.366 8.400 8.400 116,381 -0.77(-8.42%)
Sep 16, 2008 9.158 9.366 8.553 9.172 90,218 +0.04(+0.44%)
Sep 15, 2008 9.525 9.708 9.128 9.132 51,488 -0.50(-5.17%)
Sep 12, 2008 9.519 9.708 9.515 9.630 33,715 -0.01(-0.09%)
Sep 11, 2008 9.492 9.681 9.473 9.639 44,763 +0.08(+0.88%)
Sep 10, 2008 9.345 9.702 9.345 9.555 93,680 +0.31(+3.32%)
Sep 09, 2008 8.992 9.962 8.985 9.248 256,135 +0.26(+2.90%)
Sep 08, 2008 9.061 9.061 8.796 8.988 78,575 +0.30(+3.48%)
Sep 05, 2008 8.589 8.727 8.456 8.685 0 +0.15(+1.80%)
Sep 04, 2008 8.780 8.780 8.484 8.532 32,858 -0.28(-3.15%)
Sep 03, 2008 8.668 8.851 8.668 8.809 33,811 +0.14(+1.62%)
Sep 02, 2008 8.767 8.872 8.568 8.668 39,982 -0.00(-0.02%)
Aug 29, 2008 8.862 8.862 8.347 8.671 0 -0.19(-2.16%)
Aug 28, 2008 8.622 8.937 8.511 8.862 68,988 +0.21(+2.48%)
Aug 27, 2008 8.295 8.647 8.295 8.647 40,001 +0.28(+3.34%)
Aug 26, 2008 8.194 8.452 8.194 8.368 43,335 +0.09(+1.09%)
Aug 25, 2008 8.494 8.557 8.169 8.278 48,811 -0.28(-3.26%)
Aug 22, 2008 8.723 8.723 8.444 8.557 0 +0.04(+0.42%)
Aug 21, 2008 8.496 8.568 8.496 8.521 17,238 -0.05(-0.64%)
Aug 20, 2008 8.605 8.757 8.528 8.576 43,863 +0.02(+0.27%)
Aug 19, 2008 8.505 8.559 8.469 8.553 50,954 -0.04(-0.51%)
Aug 18, 2008 8.775 8.929 8.582 8.597 25,763 -0.13(-1.44%)
Aug 15, 2008 8.820 9.135 8.603 8.723 0 -0.06(-0.65%)
Aug 14, 2008 8.584 8.786 8.507 8.780 99,533 +0.09(+1.04%)
Aug 13, 2008 8.742 8.778 8.463 8.689 81,679 +0.00(+0.00%)
Aug 12, 2008 8.467 8.740 8.395 8.689 63,383 +0.29(+3.45%)
Aug 11, 2008 8.269 8.696 8.242 8.400 156,335 +0.03(+0.30%)
Aug 08, 2008 8.219 8.607 8.219 8.374 360,683 +0.08(+0.91%)
Aug 07, 2008 8.290 8.360 8.265 8.299 40,478 +0.03(+0.30%)
Aug 06, 2008 8.305 8.307 8.137 8.274 65,174 -0.04(-0.53%)
Aug 05, 2008 8.400 8.538 8.295 8.318 91,428 -0.03(-0.35%)
Aug 04, 2008 8.389 8.402 8.116 8.347 46,668 +0.02(+0.20%)
Aug 01, 2008 8.297 8.391 8.295 8.330 115,252 +0.02(+0.20%)
Jul 31, 2008 8.368 8.368 8.251 8.314 87,708 -0.03(-0.33%)
Jul 30, 2008 8.398 8.475 8.232 8.341 113,400 -0.00(-0.05%)
Jul 29, 2008 8.345 8.431 8.169 8.345 85,242 +0.29(+3.62%)
Jul 28, 2008 8.232 8.389 8.053 8.053 27,172 -0.30(-3.59%)
Jul 25, 2008 8.404 8.557 8.295 8.353 91,670 -0.18(-2.07%)
Jul 24, 2008 8.435 8.530 8.299 8.530 141,497 +0.17(+2.01%)
Jul 23, 2008 8.347 8.381 8.269 8.362 52,859 -0.01(-0.13%)
Jul 22, 2008 8.295 8.605 8.263 8.372 131,101 +0.02(+0.20%)
Jul 21, 2008 8.471 8.521 8.282 8.356 66,669 -0.17(-1.97%)
Jul 18, 2008 8.694 8.822 8.427 8.524 72,860 -0.26(-2.94%)
Jul 17, 2008 8.935 8.958 8.505 8.782 102,295 -0.21(-2.29%)
Jul 16, 2008 8.242 8.988 8.085 8.988 101,909 +0.84(+10.31%)
Jul 15, 2008 8.116 8.200 7.803 8.148 80,189 +0.03(+0.39%)
Jul 14, 2008 8.299 8.391 7.948 8.116 89,404 -0.08(-0.95%)
Jul 11, 2008 7.969 8.209 7.965 8.194 93,104 +0.13(+1.61%)
Jul 10, 2008 7.772 8.190 7.772 8.064 107,204 +0.20(+2.48%)
Jul 09, 2008 8.183 8.190 7.866 7.868 50,240 -0.23(-2.85%)
Jul 08, 2008 7.978 8.099 7.770 8.099 177,455 +0.14(+1.71%)
Jul 07, 2008 8.192 8.427 7.770 7.963 58,536 -0.24(-2.97%)
Jul 04, 2008 8.400 8.494 8.118 8.206 64,841 +0.00(+0.00%)
Jul 03, 2008 8.400 8.494 8.118 8.206 64,841 -0.11(-1.29%)
Jul 02, 2008 8.519 8.689 8.295 8.314 174,527 -0.25(-2.97%)
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.