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: 4:10 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 (%)
Mar 31, 2014 8.549 8.750 8.549 8.681 35,140 +0.02(+0.17%)
Mar 28, 2014 8.607 8.730 8.607 8.666 18,792 +0.05(+0.53%)
Mar 27, 2014 8.499 8.687 8.454 8.620 26,978 +0.04(+0.45%)
Mar 26, 2014 8.873 8.873 8.556 8.582 49,366 -0.20(-2.33%)
Mar 25, 2014 8.642 8.804 8.612 8.786 49,919 +0.24(+2.82%)
Mar 24, 2014 8.523 8.586 8.388 8.545 49,891 +0.02(+0.18%)
Mar 21, 2014 8.187 8.530 8.116 8.530 66,554 +0.37(+4.52%)
Mar 20, 2014 7.944 8.189 7.929 8.161 40,188 +0.19(+2.41%)
Mar 19, 2014 7.823 8.036 7.823 7.970 104,037 +0.10(+1.32%)
Mar 18, 2014 7.866 7.888 7.834 7.866 130,472 +0.01(+0.16%)
Mar 17, 2014 7.866 7.913 7.801 7.853 240,092 +0.00(+0.00%)
Mar 14, 2014 7.814 7.866 7.814 7.853 126,486 +0.04(+0.47%)
Mar 13, 2014 7.834 7.834 7.763 7.816 77,286 -0.01(-0.08%)
Mar 12, 2014 7.760 7.823 7.760 7.823 45,812 +0.10(+1.34%)
Mar 11, 2014 7.758 7.851 7.720 7.720 32,448 -0.11(-1.46%)
Mar 10, 2014 7.845 7.866 7.724 7.834 65,403 -0.01(-0.14%)
Mar 07, 2014 7.612 7.883 7.612 7.845 26,384 +0.25(+3.29%)
Mar 06, 2014 7.909 7.909 7.470 7.595 31,144 -0.02(-0.28%)
Mar 05, 2014 7.728 7.728 7.597 7.616 28,634 -0.15(-1.92%)
Mar 04, 2014 7.584 7.896 7.560 7.765 102,622 +0.25(+3.30%)
Mar 03, 2014 7.631 7.631 7.506 7.517 20,630 -0.15(-1.91%)
Feb 28, 2014 7.687 7.702 7.625 7.663 24,268 +0.00(+0.06%)
Feb 27, 2014 7.612 7.659 7.612 7.659 5,081 -0.07(-0.86%)
Feb 26, 2014 7.754 7.754 7.683 7.726 17,683 +0.01(+0.14%)
Feb 25, 2014 7.963 7.963 7.715 7.715 29,316 -0.28(-3.50%)
Feb 24, 2014 7.616 8.034 7.616 7.995 56,916 +0.41(+5.43%)
Feb 21, 2014 7.500 7.635 7.460 7.584 52,086 +0.07(+0.98%)
Feb 20, 2014 7.424 7.513 7.424 7.510 29,441 +0.04(+0.58%)
Feb 19, 2014 7.413 7.523 7.413 7.467 23,771 -0.03(-0.40%)
Feb 18, 2014 7.450 7.498 7.446 7.498 16,686 +0.02(+0.29%)
Feb 14, 2014 7.532 7.476 7.476 7.476 12,992 -0.06(-0.74%)
Feb 13, 2014 7.459 7.532 7.457 7.532 10,510 +0.05(+0.72%)
Feb 12, 2014 7.390 7.532 7.390 7.478 47,496 +0.12(+1.61%)
Feb 11, 2014 7.237 7.367 7.208 7.360 50,823 +0.12(+1.64%)
Feb 10, 2014 7.200 7.269 7.135 7.241 44,123 -0.03(-0.39%)
Feb 07, 2014 7.306 7.327 7.220 7.269 40,453 -0.04(-0.50%)
Feb 06, 2014 7.338 7.338 7.273 7.306 54,044 -0.04(-0.59%)
Feb 05, 2014 7.571 7.614 7.348 7.349 41,961 -0.25(-3.34%)
Feb 04, 2014 7.549 7.801 7.514 7.603 23,493 +0.10(+1.38%)
Feb 03, 2014 7.543 7.588 7.470 7.500 71,208 -0.08(-1.00%)
Jan 31, 2014 7.500 7.614 7.500 7.575 37,000 -0.02(-0.28%)
Jan 30, 2014 7.651 7.672 7.595 7.597 36,569 -0.03(-0.34%)
Jan 29, 2014 7.646 7.651 7.610 7.623 44,749 -0.05(-0.59%)
Jan 28, 2014 7.616 7.672 7.601 7.668 68,312 +0.02(+0.25%)
Jan 27, 2014 7.651 7.681 7.648 7.648 17,864 -0.03(-0.45%)
Jan 24, 2014 7.685 7.712 7.661 7.683 29,052 -0.06(-0.83%)
Jan 23, 2014 7.717 7.752 7.676 7.748 30,458 -0.06(-0.83%)
Jan 22, 2014 7.760 7.866 7.728 7.812 56,062 +0.00(+0.00%)
Jan 21, 2014 7.702 7.812 7.674 7.812 53,719 +0.08(+0.97%)
Jan 17, 2014 7.834 7.737 7.737 7.737 18,096 -0.08(-0.97%)
Jan 16, 2014 7.812 7.812 7.784 7.812 9,670 +0.03(+0.42%)
Jan 15, 2014 7.653 7.780 7.653 7.780 26,379 +0.09(+1.18%)
Jan 14, 2014 7.663 7.698 7.633 7.689 17,317 +0.02(+0.22%)
Jan 13, 2014 7.696 7.696 7.603 7.672 53,074 -0.02(-0.20%)
Jan 10, 2014 7.737 7.745 7.655 7.687 96,566 -0.05(-0.67%)
Jan 09, 2014 7.771 7.801 7.737 7.739 13,437 -0.03(-0.33%)
Jan 08, 2014 7.797 8.017 7.756 7.765 35,033 -0.02(-0.19%)
Jan 07, 2014 7.769 7.797 7.741 7.780 20,351 +0.00(+0.00%)
Jan 06, 2014 7.795 7.812 7.745 7.780 18,890 -0.01(-0.14%)
Jan 03, 2014 7.786 7.812 7.758 7.791 24,147 -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.