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 )

19.27 -0.17 (-0.87%)
Streaming Delayed Price Updated: 3:43 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 (%)
Aug 31, 2009 7.507 7.636 7.424 7.507 61,042 -0.20(-2.57%)
Aug 28, 2009 7.669 7.750 7.484 7.705 51,711 +0.02(+0.31%)
Aug 27, 2009 7.520 7.714 7.520 7.681 43,031 +0.06(+0.79%)
Aug 26, 2009 7.535 7.621 7.415 7.621 13,654 +0.05(+0.62%)
Aug 25, 2009 7.641 7.669 7.394 7.574 39,996 +0.02(+0.23%)
Aug 24, 2009 7.742 7.742 7.424 7.557 32,806 -0.18(-2.31%)
Aug 21, 2009 7.542 7.933 7.542 7.735 80,068 +0.11(+1.41%)
Aug 20, 2009 7.555 7.681 7.400 7.628 30,139 +0.02(+0.28%)
Aug 19, 2009 7.273 7.626 7.170 7.606 34,528 +0.25(+3.36%)
Aug 18, 2009 7.170 7.505 7.131 7.359 40,666 +0.27(+3.76%)
Aug 17, 2009 7.114 7.198 7.091 7.093 18,174 -0.11(-1.46%)
Aug 14, 2009 7.583 7.583 7.069 7.198 54,373 -0.38(-5.07%)
Aug 13, 2009 7.748 7.748 7.520 7.583 12,454 -0.14(-1.78%)
Aug 12, 2009 7.411 7.772 7.338 7.720 64,323 +0.34(+4.66%)
Aug 11, 2009 7.198 7.402 7.125 7.376 42,682 +0.09(+1.30%)
Aug 10, 2009 7.351 7.664 7.200 7.282 32,485 -0.37(-4.80%)
Aug 07, 2009 7.125 7.858 7.125 7.649 89,860 +0.32(+4.34%)
Aug 06, 2009 7.643 7.705 7.209 7.331 63,015 -0.30(-3.89%)
Aug 05, 2009 8.268 8.268 7.628 7.628 55,150 -0.46(-5.66%)
Aug 04, 2009 7.959 8.165 7.959 8.085 21,873 +0.04(+0.52%)
Aug 03, 2009 8.199 8.199 7.894 8.044 34,699 +0.04(+0.46%)
Jul 31, 2009 8.085 8.160 7.969 8.007 35,029 -0.15(-1.87%)
Jul 30, 2009 8.162 8.162 8.033 8.160 44,774 +0.16(+1.99%)
Jul 29, 2009 8.085 8.085 7.894 8.001 22,687 -0.16(-1.97%)
Jul 28, 2009 7.958 8.162 7.947 8.162 39,573 +0.03(+0.32%)
Jul 27, 2009 7.975 8.162 7.954 8.136 50,626 +0.11(+1.34%)
Jul 24, 2009 7.833 8.055 7.737 8.029 63,085 +0.08(+1.03%)
Jul 23, 2009 7.799 7.947 7.679 7.947 96,205 +0.12(+1.51%)
Jul 22, 2009 7.636 7.967 7.636 7.829 44,564 +0.15(+2.02%)
Jul 21, 2009 7.730 7.730 7.457 7.674 41,319 -0.02(-0.20%)
Jul 20, 2009 7.685 7.833 7.463 7.689 42,548 -0.08(-1.05%)
Jul 17, 2009 7.900 7.900 7.694 7.771 52,916 -0.13(-1.63%)
Jul 16, 2009 7.840 8.009 7.539 7.900 80,306 -0.01(-0.08%)
Jul 15, 2009 7.651 7.909 7.651 7.906 84,599 +0.35(+4.57%)
Jul 14, 2009 7.571 7.668 7.251 7.561 33,297 -0.03(-0.45%)
Jul 13, 2009 7.131 7.595 7.131 7.595 70,073 +0.55(+7.87%)
Jul 10, 2009 7.034 7.180 6.886 7.041 40,383 -0.04(-0.55%)
Jul 09, 2009 7.475 7.580 7.069 7.079 80,334 -0.37(-4.96%)
Jul 08, 2009 7.681 7.724 7.410 7.449 49,914 -0.20(-2.61%)
Jul 07, 2009 7.767 7.840 7.649 7.649 39,038 +0.00(+0.03%)
Jul 06, 2009 7.533 7.945 7.440 7.646 94,571 +0.12(+1.57%)
Jul 02, 2009 7.644 7.913 7.528 7.528 85,967 -0.34(-4.37%)
Jul 01, 2009 7.644 8.055 7.533 7.872 202,119 +0.34(+4.48%)
Jun 30, 2009 7.683 7.797 7.445 7.535 103,776 -0.12(-1.52%)
Jun 29, 2009 7.870 8.162 7.642 7.651 142,944 -0.33(-4.09%)
Jun 26, 2009 7.838 8.183 7.204 7.977 708,969 +0.03(+0.38%)
Jun 25, 2009 7.249 7.947 7.232 7.947 170,087 +0.92(+13.15%)
Jun 24, 2009 7.180 7.591 6.970 7.024 95,949 -0.04(-0.55%)
Jun 23, 2009 6.839 7.198 6.723 7.062 96,638 +0.32(+4.71%)
Jun 22, 2009 7.013 7.324 6.744 6.744 87,453 -0.33(-4.62%)
Jun 19, 2009 7.200 7.483 6.895 7.071 133,055 -0.01(-0.15%)
Jun 18, 2009 6.738 7.208 6.738 7.082 64,942 +0.31(+4.57%)
Jun 17, 2009 6.639 6.863 6.600 6.772 49,467 +0.13(+1.94%)
Jun 16, 2009 6.510 6.774 6.510 6.643 66,604 +0.02(+0.32%)
Jun 15, 2009 6.867 7.006 6.515 6.622 86,903 -0.40(-5.75%)
Jun 12, 2009 6.927 7.056 6.830 7.026 66,693 -0.01(-0.12%)
Jun 11, 2009 6.852 7.180 6.812 7.034 54,132 +0.23(+3.31%)
Jun 10, 2009 7.292 7.292 6.766 6.809 104,772 -0.37(-5.12%)
Jun 09, 2009 7.481 7.561 7.176 7.176 54,034 -0.22(-2.99%)
Jun 08, 2009 7.533 7.593 6.854 7.397 72,694 -0.18(-2.35%)
Jun 05, 2009 7.724 7.754 7.127 7.576 58,406 -0.08(-1.07%)
Jun 04, 2009 7.017 7.689 6.794 7.657 68,737 +0.73(+10.61%)
Jun 03, 2009 6.957 7.069 6.699 6.923 50,146 -0.11(-1.50%)
Jun 02, 2009 7.352 7.421 6.852 7.028 62,214 -0.40(-5.41%)
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.