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 (%)
Oct 31, 2013 8.019 8.188 8.019 8.084 23,219 +0.01(+0.16%)
Oct 30, 2013 8.114 8.188 8.071 8.071 35,092 -0.04(-0.53%)
Oct 29, 2013 7.974 8.183 7.974 8.114 17,028 +0.01(+0.13%)
Oct 28, 2013 8.179 8.188 8.069 8.103 23,359 -0.08(-1.03%)
Oct 25, 2013 8.188 8.315 7.894 8.188 54,989 +0.00(+0.00%)
Oct 24, 2013 8.157 8.188 8.058 8.188 61,718 +0.00(+0.00%)
Oct 23, 2013 8.080 8.198 8.080 8.188 28,506 +0.04(+0.45%)
Oct 22, 2013 8.069 8.188 8.069 8.151 23,131 +0.09(+1.12%)
Oct 21, 2013 8.037 8.181 8.037 8.060 44,314 -0.12(-1.53%)
Oct 18, 2013 8.188 8.188 7.935 8.185 63,983 +0.12(+1.50%)
Oct 17, 2013 7.907 8.125 7.907 8.065 24,616 +0.02(+0.24%)
Oct 16, 2013 8.164 8.164 8.025 8.045 13,849 +0.04(+0.54%)
Oct 15, 2013 7.966 8.144 7.907 8.002 30,056 -0.10(-1.22%)
Oct 14, 2013 8.125 8.134 8.013 8.101 12,958 -0.09(-1.05%)
Oct 11, 2013 8.134 8.239 8.123 8.188 44,184 +0.00(+0.05%)
Oct 10, 2013 7.834 8.188 7.834 8.183 27,025 +0.13(+1.66%)
Oct 09, 2013 7.998 8.170 7.972 8.050 22,825 +0.12(+1.49%)
Oct 08, 2013 8.047 8.138 7.919 7.931 28,506 -0.08(-1.02%)
Oct 07, 2013 8.045 8.183 7.946 8.013 15,199 -0.03(-0.35%)
Oct 04, 2013 7.966 8.132 7.966 8.041 4,460 +0.06(+0.81%)
Oct 03, 2013 7.972 8.056 7.972 7.976 10,238 -0.11(-1.36%)
Oct 02, 2013 8.194 8.194 8.002 8.086 68,592 -0.21(-2.52%)
Oct 01, 2013 8.121 8.295 8.086 8.295 23,860 +0.00(+0.03%)
Sep 30, 2013 8.058 8.293 8.058 8.293 12,266 +0.02(+0.29%)
Sep 27, 2013 8.216 8.291 8.216 8.269 8,498 +0.02(+0.26%)
Sep 26, 2013 8.377 8.377 8.170 8.248 52,673 -0.10(-1.21%)
Sep 25, 2013 8.371 8.425 8.347 8.349 17,961 -0.02(-0.26%)
Sep 24, 2013 8.360 8.381 8.300 8.371 25,879 +0.05(+0.65%)
Sep 23, 2013 8.256 8.381 8.250 8.317 27,192 -0.04(-0.49%)
Sep 20, 2013 8.364 8.364 8.233 8.358 52,222 +0.05(+0.65%)
Sep 19, 2013 8.268 8.360 8.244 8.304 109,537 -0.06(-0.67%)
Sep 18, 2013 8.371 8.371 8.317 8.360 36,651 -0.04(-0.51%)
Sep 17, 2013 8.440 8.440 8.308 8.403 36,967 -0.03(-0.41%)
Sep 16, 2013 8.134 8.437 8.185 8.437 22,379 +0.25(+3.08%)
Sep 13, 2013 7.974 8.209 7.974 8.185 46,170 +0.26(+3.23%)
Sep 12, 2013 7.847 7.976 7.847 7.929 21,525 +0.12(+1.57%)
Sep 11, 2013 7.886 7.894 7.806 7.806 26,324 -0.10(-1.28%)
Sep 10, 2013 7.886 7.933 7.779 7.907 14,545 +0.02(+0.27%)
Sep 09, 2013 7.813 7.886 7.810 7.886 9,611 +0.03(+0.36%)
Sep 06, 2013 7.882 7.886 7.778 7.858 47,758 -0.01(-0.16%)
Sep 05, 2013 7.821 7.871 7.821 7.871 3,095 +0.05(+0.63%)
Sep 04, 2013 7.838 7.929 7.795 7.821 50,937 -0.00(-0.06%)
Sep 03, 2013 7.748 7.826 7.735 7.826 13,246 +0.05(+0.61%)
Aug 30, 2013 7.815 7.886 7.707 7.778 45,804 -0.03(-0.39%)
Aug 29, 2013 7.828 7.864 7.791 7.808 20,477 -0.00(-0.03%)
Aug 28, 2013 7.874 7.875 7.802 7.810 13,677 -0.07(-0.88%)
Aug 27, 2013 8.058 8.184 7.879 7.879 47,915 -0.26(-3.23%)
Aug 26, 2013 8.121 8.228 8.106 8.142 12,071 +0.06(+0.75%)
Aug 23, 2013 7.979 8.106 7.974 8.082 9,180 +0.10(+1.27%)
Aug 22, 2013 7.748 7.981 7.748 7.981 24,157 +0.23(+2.97%)
Aug 21, 2013 7.778 7.828 7.750 7.750 9,361 -0.10(-1.29%)
Aug 20, 2013 7.927 7.935 7.815 7.851 12,638 +0.07(+0.86%)
Aug 19, 2013 7.873 7.873 7.725 7.785 19,386 -0.16(-1.95%)
Aug 16, 2013 7.899 8.162 7.774 7.940 40,211 -0.01(-0.14%)
Aug 15, 2013 8.127 8.188 7.929 7.951 29,680 -0.28(-3.40%)
Aug 14, 2013 8.276 8.326 8.226 8.231 15,733 -0.07(-0.80%)
Aug 13, 2013 8.254 8.304 8.248 8.297 15,418 -0.06(-0.70%)
Aug 12, 2013 8.226 8.356 8.099 8.356 11,844 +0.05(+0.65%)
Aug 09, 2013 8.442 8.442 8.127 8.302 34,442 +0.06(+0.76%)
Aug 08, 2013 8.175 8.239 8.175 8.239 2,659 -0.01(-0.13%)
Aug 07, 2013 8.203 8.250 8.170 8.250 6,423 +0.15(+1.84%)
Aug 06, 2013 8.063 8.166 8.063 8.101 3,466 -0.03(-0.42%)
Aug 05, 2013 8.037 8.136 7.858 8.136 36,252 +0.06(+0.80%)
Aug 02, 2013 8.073 8.073 7.972 8.071 39,334 -0.06(-0.77%)
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.