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: 4:10 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 (%)
Mar 31, 2014 8.540 8.740 8.540 8.672 35,176 +0.02(+0.17%)
Mar 28, 2014 8.598 8.721 8.598 8.657 18,812 +0.05(+0.53%)
Mar 27, 2014 8.490 8.678 8.446 8.611 27,006 +0.04(+0.45%)
Mar 26, 2014 8.863 8.863 8.547 8.573 49,418 -0.20(-2.33%)
Mar 25, 2014 8.633 8.794 8.603 8.777 49,971 +0.24(+2.82%)
Mar 24, 2014 8.514 8.577 8.379 8.536 49,943 +0.02(+0.18%)
Mar 21, 2014 8.179 8.521 8.108 8.521 66,623 +0.37(+4.52%)
Mar 20, 2014 7.935 8.181 7.920 8.153 40,230 +0.19(+2.41%)
Mar 19, 2014 7.815 8.028 7.815 7.961 104,146 +0.10(+1.31%)
Mar 18, 2014 7.858 7.879 7.826 7.858 130,609 +0.01(+0.16%)
Mar 17, 2014 7.858 7.905 7.793 7.845 240,344 +0.00(+0.00%)
Mar 14, 2014 7.806 7.858 7.806 7.845 126,619 +0.04(+0.47%)
Mar 13, 2014 7.826 7.826 7.754 7.808 77,367 -0.01(-0.08%)
Mar 12, 2014 7.752 7.815 7.752 7.815 45,860 +0.10(+1.34%)
Mar 11, 2014 7.750 7.843 7.711 7.711 32,482 -0.11(-1.46%)
Mar 10, 2014 7.836 7.858 7.716 7.826 65,471 -0.01(-0.14%)
Mar 07, 2014 7.604 7.875 7.604 7.836 26,411 +0.25(+3.29%)
Mar 06, 2014 7.901 7.901 7.462 7.587 31,177 -0.02(-0.28%)
Mar 05, 2014 7.720 7.720 7.589 7.608 28,664 -0.15(-1.92%)
Mar 04, 2014 7.576 7.888 7.552 7.757 102,729 +0.25(+3.30%)
Mar 03, 2014 7.623 7.623 7.498 7.509 20,651 -0.15(-1.91%)
Feb 28, 2014 7.679 7.694 7.617 7.655 24,293 +0.00(+0.06%)
Feb 27, 2014 7.604 7.651 7.604 7.651 5,086 -0.07(-0.86%)
Feb 26, 2014 7.746 7.746 7.675 7.718 17,702 +0.01(+0.14%)
Feb 25, 2014 7.955 7.955 7.707 7.707 29,347 -0.28(-3.50%)
Feb 24, 2014 7.608 8.026 7.608 7.987 56,976 +0.41(+5.43%)
Feb 21, 2014 7.492 7.627 7.452 7.576 52,140 +0.07(+0.98%)
Feb 20, 2014 7.417 7.505 7.417 7.503 29,472 +0.04(+0.58%)
Feb 19, 2014 7.406 7.516 7.406 7.460 23,796 -0.03(-0.40%)
Feb 18, 2014 7.442 7.490 7.438 7.490 16,703 +0.02(+0.29%)
Feb 14, 2014 7.524 7.468 7.468 7.468 13,006 -0.06(-0.74%)
Feb 13, 2014 7.451 7.524 7.449 7.524 10,521 +0.05(+0.72%)
Feb 12, 2014 7.382 7.524 7.382 7.470 47,546 +0.12(+1.61%)
Feb 11, 2014 7.229 7.359 7.200 7.352 50,877 +0.12(+1.64%)
Feb 10, 2014 7.193 7.261 7.128 7.234 44,169 -0.03(-0.39%)
Feb 07, 2014 7.298 7.320 7.212 7.261 40,495 -0.04(-0.50%)
Feb 06, 2014 7.330 7.330 7.266 7.298 54,100 -0.04(-0.59%)
Feb 05, 2014 7.563 7.606 7.341 7.341 42,005 -0.25(-3.34%)
Feb 04, 2014 7.541 7.793 7.506 7.595 23,517 +0.10(+1.38%)
Feb 03, 2014 7.535 7.580 7.462 7.492 71,282 -0.08(-1.00%)
Jan 31, 2014 7.492 7.606 7.492 7.567 37,039 -0.02(-0.28%)
Jan 30, 2014 7.643 7.664 7.587 7.589 36,607 -0.03(-0.34%)
Jan 29, 2014 7.638 7.643 7.602 7.615 44,796 -0.05(-0.59%)
Jan 28, 2014 7.608 7.664 7.593 7.660 68,384 +0.02(+0.25%)
Jan 27, 2014 7.643 7.673 7.640 7.640 17,883 -0.03(-0.45%)
Jan 24, 2014 7.677 7.704 7.653 7.675 29,082 -0.06(-0.83%)
Jan 23, 2014 7.709 7.744 7.668 7.739 30,490 -0.06(-0.83%)
Jan 22, 2014 7.752 7.858 7.720 7.804 56,121 +0.00(+0.00%)
Jan 21, 2014 7.694 7.804 7.666 7.804 53,775 +0.08(+0.97%)
Jan 17, 2014 7.826 7.729 7.729 7.729 18,115 -0.08(-0.97%)
Jan 16, 2014 7.804 7.804 7.776 7.804 9,680 +0.03(+0.42%)
Jan 15, 2014 7.645 7.772 7.645 7.772 26,407 +0.09(+1.18%)
Jan 14, 2014 7.655 7.690 7.625 7.681 17,335 +0.02(+0.22%)
Jan 13, 2014 7.688 7.688 7.595 7.664 53,130 -0.02(-0.20%)
Jan 10, 2014 7.729 7.737 7.647 7.679 96,668 -0.05(-0.67%)
Jan 09, 2014 7.763 7.793 7.729 7.731 13,452 -0.03(-0.33%)
Jan 08, 2014 7.789 8.009 7.748 7.757 35,070 -0.02(-0.19%)
Jan 07, 2014 7.761 7.789 7.733 7.772 20,373 +0.00(+0.00%)
Jan 06, 2014 7.787 7.804 7.737 7.772 18,909 -0.01(-0.14%)
Jan 03, 2014 7.778 7.804 7.750 7.782 24,172 -0.00(-0.03%)
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.