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 (%)
Dec 31, 2020 11.42 11.42 11.42 149,918 +0.21(+1.84%)
Dec 30, 2020 10.62 11.31 10.62 11.22 149,918 +0.68(+6.48%)
Dec 29, 2020 10.78 11.00 10.47 10.53 159,156 -0.22(-2.07%)
Dec 28, 2020 11.05 11.05 10.74 10.76 145,899 -0.06(-0.58%)
Dec 24, 2020 10.84 10.95 10.64 10.82 72,338 +0.06(+0.60%)
Dec 23, 2020 10.87 11.15 10.75 10.75 178,130 -0.06(-0.55%)
Dec 22, 2020 10.91 11.02 10.75 10.81 286,749 -0.10(-0.94%)
Dec 21, 2020 10.91 11.11 10.91 10.92 102,008 +0.01(+0.10%)
Dec 18, 2020 11.47 11.52 10.91 10.91 267,949 -0.42(-3.71%)
Dec 17, 2020 11.24 11.46 11.18 11.33 105,699 +0.22(+1.95%)
Dec 16, 2020 11.44 11.44 11.11 11.11 165,128 -0.20(-1.75%)
Dec 15, 2020 11.31 11.38 11.24 11.31 97,484 +0.00(+0.02%)
Dec 14, 2020 11.69 11.69 11.24 11.30 201,596 +0.04(+0.31%)
Dec 11, 2020 11.19 11.27 11.00 11.27 93,745 -0.04(-0.38%)
Dec 10, 2020 11.18 11.42 11.10 11.31 98,484 +0.06(+0.53%)
Dec 09, 2020 11.60 11.62 11.24 11.25 90,704 -0.34(-2.97%)
Dec 08, 2020 11.05 11.60 11.05 11.60 93,686 +0.54(+4.88%)
Dec 07, 2020 11.21 11.21 10.99 11.06 138,827 -0.11(-0.99%)
Dec 04, 2020 11.11 11.18 10.91 11.17 208,896 +0.06(+0.54%)
Dec 03, 2020 11.11 11.30 11.11 11.11 141,939 -0.01(-0.05%)
Dec 02, 2020 11.31 11.38 11.10 11.11 172,048 -0.29(-2.57%)
Dec 01, 2020 11.11 11.42 11.11 11.41 234,392 +0.34(+3.09%)
Nov 30, 2020 10.98 11.35 10.84 11.07 162,397 +0.13(+1.21%)
Nov 27, 2020 11.18 11.18 10.89 10.93 24,359 +0.00(+0.00%)
Nov 25, 2020 10.95 11.07 10.85 10.93 70,862 -0.03(-0.30%)
Nov 24, 2020 11.13 11.18 10.81 10.97 195,761 +0.09(+0.82%)
Nov 23, 2020 10.89 11.11 10.73 10.88 142,946 -0.05(-0.45%)
Nov 20, 2020 10.84 11.07 10.44 10.92 174,203 +0.08(+0.77%)
Nov 19, 2020 11.41 11.41 10.76 10.84 279,091 -0.48(-4.21%)
Nov 18, 2020 11.58 12.01 11.12 11.32 306,495 -0.13(-1.18%)
Nov 17, 2020 11.31 11.52 11.31 11.45 430,592 +0.15(+1.36%)
Nov 16, 2020 11.49 11.49 11.19 11.30 475,291 +0.14(+1.30%)
Nov 13, 2020 11.28 11.38 11.13 11.15 158,920 -0.24(-2.13%)
Nov 12, 2020 11.50 11.50 11.23 11.40 196,271 -0.06(-0.51%)
Nov 11, 2020 11.44 11.49 11.18 11.46 96,473 +0.08(+0.67%)
Nov 10, 2020 11.16 11.55 10.97 11.38 180,897 +0.77(+7.27%)
Nov 09, 2020 10.89 11.55 10.61 10.61 209,239 +0.09(+0.85%)
Nov 06, 2020 10.45 10.89 10.45 10.52 90,891 +0.04(+0.42%)
Nov 05, 2020 10.29 10.64 10.29 10.48 49,742 +0.24(+2.30%)
Nov 04, 2020 10.35 10.60 10.04 10.24 84,630 -0.15(-1.47%)
Nov 03, 2020 10.89 10.89 10.21 10.39 147,185 +0.45(+4.56%)
Nov 02, 2020 9.831 10.26 9.696 9.940 98,310 +0.33(+3.40%)
Oct 30, 2020 9.673 9.874 9.467 9.613 92,269 -0.16(-1.65%)
Oct 29, 2020 9.942 9.942 9.478 9.775 209,189 +0.73(+8.09%)
Oct 28, 2020 8.931 9.199 8.757 9.043 148,663 -0.12(-1.35%)
Oct 27, 2020 9.422 9.428 8.890 9.167 156,742 -0.27(-2.86%)
Oct 26, 2020 9.781 9.796 9.437 9.437 110,254 -0.34(-3.52%)
Oct 23, 2020 9.857 9.857 9.694 9.781 45,445 +0.04(+0.38%)
Oct 22, 2020 9.742 9.899 9.742 9.744 36,260 -0.05(-0.49%)
Oct 21, 2020 9.942 9.973 9.759 9.792 55,278 -0.10(-0.99%)
Oct 20, 2020 9.803 9.947 9.803 9.890 38,137 +0.01(+0.11%)
Oct 19, 2020 10.16 10.24 9.820 9.879 65,051 -0.30(-2.95%)
Oct 16, 2020 10.30 10.49 10.13 10.18 88,137 -0.27(-2.57%)
Oct 15, 2020 10.40 10.45 10.01 10.45 60,011 -0.03(-0.25%)
Oct 14, 2020 10.63 10.76 10.43 10.47 40,979 -0.04(-0.41%)
Oct 13, 2020 10.46 10.77 10.35 10.52 115,524 -0.08(-0.72%)
Oct 12, 2020 10.27 10.77 10.27 10.59 162,967 +0.29(+2.83%)
Oct 09, 2020 10.22 10.41 10.12 10.30 50,495 +0.22(+2.23%)
Oct 08, 2020 9.851 10.19 9.851 10.08 80,384 +0.14(+1.40%)
Oct 07, 2020 10.06 10.10 9.846 9.938 86,719 +0.08(+0.80%)
Oct 06, 2020 10.24 10.29 9.842 9.859 82,518 -0.25(-2.50%)
Oct 05, 2020 9.977 10.21 9.917 10.11 69,899 +0.17(+1.71%)
Oct 02, 2020 9.803 10.18 9.803 9.942 160,208 +0.16(+1.63%)
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.