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 )

19.37 +0.06 (+0.30%)
Streaming Delayed Price Updated: 3:01 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 (%)
Apr 30, 2020 8.945 9.322 8.945 9.108 212,264 -0.27(-2.87%)
Apr 29, 2020 8.800 9.730 8.800 9.376 209,666 +0.26(+2.80%)
Apr 28, 2020 9.125 9.210 8.895 9.121 87,813 +0.35(+3.95%)
Apr 27, 2020 8.169 8.830 8.059 8.774 156,093 +0.67(+8.20%)
Apr 24, 2020 8.299 8.299 7.940 8.109 57,684 +0.01(+0.08%)
Apr 23, 2020 7.875 8.211 7.875 8.102 178,175 +0.14(+1.77%)
Apr 22, 2020 7.773 8.037 7.773 7.961 110,864 +0.27(+3.49%)
Apr 21, 2020 7.801 7.957 7.517 7.693 142,992 -0.18(-2.23%)
Apr 20, 2020 8.308 8.310 7.842 7.868 131,224 -0.58(-6.90%)
Apr 17, 2020 8.107 8.451 8.107 8.451 173,052 +0.43(+5.32%)
Apr 16, 2020 8.031 8.039 7.836 8.024 144,935 -0.10(-1.28%)
Apr 15, 2020 7.968 8.213 7.925 8.128 313,567 +0.01(+0.08%)
Apr 14, 2020 8.414 8.679 8.078 8.122 183,016 -0.18(-2.22%)
Apr 13, 2020 8.718 8.911 8.182 8.306 118,501 -0.40(-4.63%)
Apr 09, 2020 8.928 9.218 8.583 8.709 239,966 -0.14(-1.59%)
Apr 08, 2020 9.201 9.283 8.813 8.850 186,666 -0.20(-2.18%)
Apr 07, 2020 9.706 9.783 8.763 9.047 154,358 -0.49(-5.11%)
Apr 06, 2020 9.231 9.589 9.231 9.535 177,496 +0.21(+2.23%)
Apr 03, 2020 9.340 9.496 9.106 9.327 185,974 -0.01(-0.14%)
Apr 02, 2020 9.738 9.738 9.132 9.340 442,922 -0.16(-1.67%)
Apr 01, 2020 9.745 9.784 9.320 9.498 200,201 -0.33(-3.31%)
Mar 31, 2020 8.692 10.11 8.692 9.823 326,626 +0.64(+6.94%)
Mar 30, 2020 9.010 9.190 8.668 9.186 108,506 +0.41(+4.64%)
Mar 27, 2020 8.919 9.025 8.778 8.778 73,835 -0.43(-4.70%)
Mar 26, 2020 9.036 9.550 9.036 9.212 133,716 +0.17(+1.87%)
Mar 25, 2020 9.114 9.203 8.846 9.043 214,474 -0.09(-0.97%)
Mar 24, 2020 8.523 9.168 8.523 9.132 212,264 +0.82(+9.91%)
Mar 23, 2020 8.321 8.373 8.004 8.308 161,852 -0.02(-0.21%)
Mar 20, 2020 7.942 8.482 7.942 8.325 382,100 +0.25(+3.11%)
Mar 19, 2020 8.189 8.276 7.801 8.074 372,741 -0.14(-1.69%)
Mar 18, 2020 8.484 8.666 7.696 8.213 273,211 -0.67(-7.56%)
Mar 17, 2020 9.426 9.426 8.646 8.885 272,740 -0.42(-4.54%)
Mar 16, 2020 10.02 10.02 8.690 9.307 175,738 -1.56(-14.34%)
Mar 13, 2020 10.80 11.12 10.44 10.87 124,598 +0.46(+4.46%)
Mar 12, 2020 11.12 11.12 10.29 10.40 219,126 -1.19(-10.25%)
Mar 11, 2020 11.68 11.73 11.48 11.59 160,523 -0.24(-2.02%)
Mar 10, 2020 11.72 12.38 11.27 11.83 183,574 +0.12(+1.06%)
Mar 09, 2020 12.13 12.23 11.62 11.70 175,563 -1.01(-7.93%)
Mar 06, 2020 12.44 12.81 12.44 12.71 89,987 -0.02(-0.15%)
Mar 05, 2020 12.70 13.02 12.53 12.73 130,057 -0.19(-1.49%)
Mar 04, 2020 12.89 13.05 12.70 12.92 97,334 +0.28(+2.19%)
Mar 03, 2020 13.11 13.40 12.59 12.65 104,777 -0.45(-3.41%)
Mar 02, 2020 12.46 13.10 12.46 13.09 155,775 +0.63(+5.06%)
Feb 28, 2020 12.38 12.52 11.83 12.46 183,666 -0.10(-0.78%)
Feb 27, 2020 13.10 13.21 12.51 12.56 135,027 -0.62(-4.70%)
Feb 26, 2020 13.32 13.39 12.98 13.18 83,116 -0.10(-0.77%)
Feb 25, 2020 13.55 13.65 13.19 13.28 177,884 -0.26(-1.89%)
Feb 24, 2020 13.61 13.62 13.33 13.54 99,240 -0.23(-1.68%)
Feb 21, 2020 13.58 13.77 13.52 13.77 147,210 +0.16(+1.16%)
Feb 20, 2020 13.51 13.69 13.46 13.61 149,360 +0.12(+0.88%)
Feb 19, 2020 13.31 13.59 13.31 13.49 121,106 +0.17(+1.28%)
Feb 18, 2020 13.42 13.42 13.13 13.32 70,095 -0.17(-1.27%)
Feb 14, 2020 13.85 13.85 13.16 13.49 90,084 -0.23(-1.67%)
Feb 13, 2020 13.57 13.74 13.47 13.72 309,678 +0.42(+3.16%)
Feb 12, 2020 13.46 13.46 13.28 13.30 71,092 +0.00(+0.03%)
Feb 11, 2020 13.28 13.38 13.11 13.30 70,085 +0.06(+0.46%)
Feb 10, 2020 13.37 13.37 13.20 13.24 220,143 -0.14(-1.05%)
Feb 07, 2020 13.46 13.77 13.31 13.38 44,811 -0.10(-0.74%)
Feb 06, 2020 13.60 13.63 13.40 13.48 75,555 -0.09(-0.64%)
Feb 05, 2020 13.70 13.73 13.52 13.56 282,256 -0.08(-0.60%)
Feb 04, 2020 13.94 13.94 13.57 13.65 179,328 +0.00(+0.00%)
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.