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 )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 29, 2014 12.69 12.60 12.60 12.60 53,407 -0.10(-0.76%)
Aug 28, 2014 11.75 12.69 11.75 12.69 136,982 +0.94(+7.99%)
Aug 27, 2014 12.02 12.02 12.02 11.75 45,948 -0.17(-1.44%)
Aug 26, 2014 12.14 12.14 11.89 11.93 37,751 -0.28(-2.28%)
Aug 25, 2014 11.78 12.22 11.71 12.20 65,899 +0.52(+4.48%)
Aug 22, 2014 12.05 12.05 11.51 11.68 176,103 -0.41(-3.38%)
Aug 21, 2014 12.16 12.43 11.92 12.09 124,814 -0.16(-1.27%)
Aug 20, 2014 12.59 12.61 12.24 12.25 162,450 -0.35(-2.75%)
Aug 19, 2014 12.06 12.71 12.06 12.59 138,589 +0.47(+3.87%)
Aug 18, 2014 11.70 12.03 11.41 12.12 296,153 +1.19(+10.85%)
Aug 15, 2014 10.68 11.02 10.68 10.94 184,755 +0.38(+3.63%)
Aug 14, 2014 10.49 10.64 10.40 10.55 86,519 +0.12(+1.18%)
Aug 13, 2014 10.07 10.51 10.03 10.43 108,597 +0.40(+3.97%)
Aug 12, 2014 9.922 10.05 9.912 10.03 66,113 +0.13(+1.35%)
Aug 11, 2014 9.782 9.900 9.642 9.899 236,128 +0.21(+2.13%)
Aug 08, 2014 9.668 9.776 9.571 9.692 160,077 +0.05(+0.47%)
Aug 07, 2014 9.711 9.711 9.636 9.647 59,894 -0.06(-0.67%)
Aug 06, 2014 9.653 9.711 9.640 9.711 95,027 -0.01(-0.07%)
Aug 05, 2014 9.586 9.744 9.522 9.718 34,923 +0.11(+1.12%)
Aug 04, 2014 9.617 9.647 9.507 9.610 46,496 +0.03(+0.34%)
Aug 01, 2014 9.651 9.679 9.571 9.578 71,909 -0.03(-0.31%)
Jul 31, 2014 9.655 9.800 9.565 9.608 72,958 -0.08(-0.84%)
Jul 30, 2014 9.703 10.05 9.657 9.690 284,093 +0.09(+0.90%)
Jul 29, 2014 9.679 9.681 9.582 9.604 85,897 -0.00(-0.04%)
Jul 28, 2014 9.720 9.720 9.584 9.608 29,183 -0.05(-0.54%)
Jul 25, 2014 9.625 9.690 9.565 9.660 78,025 +0.01(+0.09%)
Jul 24, 2014 9.694 9.892 9.617 9.651 152,442 -0.03(-0.29%)
Jul 23, 2014 9.528 9.905 9.507 9.679 234,373 +0.20(+2.11%)
Jul 22, 2014 9.459 9.530 9.459 9.479 42,841 +0.03(+0.27%)
Jul 21, 2014 9.483 9.483 9.433 9.453 40,032 -0.05(-0.48%)
Jul 18, 2014 9.403 9.593 9.403 9.498 36,692 +0.07(+0.71%)
Jul 17, 2014 9.500 9.515 9.393 9.431 83,732 -0.10(-1.08%)
Jul 16, 2014 9.733 9.733 9.535 9.535 64,808 -0.20(-2.04%)
Jul 15, 2014 9.746 9.746 9.582 9.733 196,928 -0.02(-0.18%)
Jul 14, 2014 9.828 9.854 9.731 9.750 35,253 -0.02(-0.22%)
Jul 11, 2014 9.832 9.905 9.584 9.772 132,231 -0.06(-0.57%)
Jul 10, 2014 9.563 9.886 9.563 9.828 167,270 -0.00(-0.02%)
Jul 09, 2014 9.868 9.873 9.744 9.830 56,574 +0.04(+0.40%)
Jul 08, 2014 9.905 9.905 9.789 9.791 82,739 -0.08(-0.83%)
Jul 07, 2014 9.944 10.06 9.843 9.873 78,271 -0.07(-0.74%)
Jul 03, 2014 9.965 9.946 9.946 9.946 148,146 +0.08(+0.83%)
Jul 02, 2014 9.873 9.905 9.864 9.864 108,054 +0.00(+0.02%)
Jul 01, 2014 9.983 9.983 9.806 9.862 373,473 -0.02(-0.22%)
Jun 30, 2014 9.937 9.937 9.819 9.884 310,847 -0.11(-1.14%)
Jun 27, 2014 9.668 9.998 9.352 9.998 831,292 +0.34(+3.57%)
Jun 26, 2014 9.694 9.694 9.617 9.653 93,754 +0.01(+0.11%)
Jun 25, 2014 9.634 9.731 9.623 9.642 97,920 -0.02(-0.22%)
Jun 24, 2014 9.821 9.821 9.623 9.664 150,691 -0.11(-1.15%)
Jun 23, 2014 9.797 9.862 9.711 9.776 111,109 +0.03(+0.27%)
Jun 20, 2014 9.800 9.942 9.703 9.750 161,084 +0.01(+0.11%)
Jun 19, 2014 9.795 9.978 9.724 9.739 243,471 -0.03(-0.26%)
Jun 18, 2014 9.851 9.851 9.685 9.765 106,735 -0.09(-0.90%)
Jun 17, 2014 9.832 9.929 9.772 9.853 189,855 +0.07(+0.70%)
Jun 16, 2014 10.17 10.17 9.739 9.784 242,319 -0.35(-3.42%)
Jun 13, 2014 10.22 10.31 10.10 10.13 57,693 -0.02(-0.17%)
Jun 12, 2014 10.26 10.33 10.12 10.15 114,941 -0.09(-0.84%)
Jun 11, 2014 10.35 10.35 10.18 10.23 112,995 -0.13(-1.29%)
Jun 10, 2014 10.36 10.37 10.30 10.37 110,979 +0.06(+0.54%)
Jun 06, 2014 10.46 10.46 10.26 10.31 286,508 -0.02(-0.23%)
Jun 05, 2014 10.07 10.35 10.07 10.34 405,898 +0.46(+4.67%)
Jun 04, 2014 9.905 9.906 9.741 9.875 118,280 -0.02(-0.15%)
Jun 03, 2014 9.814 9.927 9.801 9.890 210,391 +0.02(+0.15%)
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.