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 )

19.30 +0.07 (+0.36%)
Streaming Delayed Price Updated: 3:51 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 (%)
Jun 30, 2008 9.738 9.738 9.008 9.021 182,831 -0.71(-7.25%)
Jun 27, 2008 9.969 9.969 9.236 9.727 364,334 -0.32(-3.20%)
Jun 26, 2008 10.35 10.42 9.974 10.05 41,028 -0.30(-2.88%)
Jun 25, 2008 9.781 10.46 9.778 10.35 65,155 +0.65(+6.73%)
Jun 24, 2008 9.459 9.768 9.330 9.695 67,057 +0.07(+0.76%)
Jun 23, 2008 9.562 9.695 9.562 9.622 36,934 -0.02(-0.20%)
Jun 20, 2008 9.952 10.06 9.635 9.641 129,098 -0.38(-3.81%)
Jun 19, 2008 9.802 10.02 9.793 10.02 38,930 +0.21(+2.14%)
Jun 18, 2008 9.864 9.896 9.682 9.813 42,007 -0.11(-1.08%)
Jun 17, 2008 10.11 10.12 9.847 9.920 48,487 -0.23(-2.22%)
Jun 16, 2008 10.35 10.36 10.03 10.15 60,707 -0.27(-2.57%)
Jun 13, 2008 10.57 10.61 10.30 10.41 28,029 -0.15(-1.46%)
Jun 12, 2008 10.62 10.69 10.51 10.57 6,060 +0.05(+0.51%)
Jun 11, 2008 10.78 10.80 10.51 10.51 28,439 -0.37(-3.39%)
Jun 10, 2008 10.86 10.97 10.60 10.88 25,302 +0.14(+1.28%)
Jun 09, 2008 10.67 11.05 10.51 10.75 59,677 +0.08(+0.72%)
Jun 06, 2008 11.48 11.48 10.67 10.67 34,034 -0.91(-7.89%)
Jun 05, 2008 10.90 11.71 10.83 11.58 66,223 +0.64(+5.88%)
Jun 04, 2008 10.58 11.21 10.55 10.94 46,273 +0.38(+3.59%)
Jun 03, 2008 10.74 10.85 10.40 10.56 48,846 -0.18(-1.70%)
Jun 02, 2008 11.44 11.44 10.40 10.74 60,609 -0.74(-6.45%)
May 30, 2008 11.43 11.61 11.32 11.48 16,061 +0.07(+0.62%)
May 29, 2008 10.78 11.56 10.76 11.41 58,562 +0.59(+5.43%)
May 28, 2008 11.00 11.00 10.70 10.82 34,319 -0.18(-1.64%)
May 27, 2008 10.74 11.09 10.74 11.00 25,409 +0.13(+1.18%)
May 26, 2008 10.83 10.91 10.83 10.87 0 +0.00(+0.00%)
May 23, 2008 10.83 10.91 10.83 10.87 20,099 -0.06(-0.59%)
May 22, 2008 10.87 11.26 10.87 10.94 40,095 +0.00(+0.02%)
May 21, 2008 10.96 11.35 10.77 10.94 28,906 +0.01(+0.10%)
May 20, 2008 11.20 11.30 10.81 10.93 35,433 -0.27(-2.43%)
May 19, 2008 11.35 11.37 10.98 11.20 65,836 -0.09(-0.78%)
May 16, 2008 11.36 11.37 10.91 11.29 73,197 +0.07(+0.63%)
May 15, 2008 11.29 11.35 11.10 11.22 17,250 -0.16(-1.43%)
May 14, 2008 11.20 11.72 11.20 11.38 36,734 +0.06(+0.57%)
May 13, 2008 11.48 11.49 11.19 11.31 34,953 +0.01(+0.11%)
May 12, 2008 11.25 11.49 11.16 11.30 34,034 +0.21(+1.86%)
May 09, 2008 10.90 11.30 10.90 11.10 31,064 -0.02(-0.17%)
May 08, 2008 11.38 11.38 10.96 11.11 78,615 -0.27(-2.36%)
May 07, 2008 11.90 11.96 11.37 11.38 83,100 -0.30(-2.61%)
May 06, 2008 11.64 11.80 11.48 11.69 20,514 -0.00(-0.02%)
May 05, 2008 11.77 11.84 11.67 11.69 42,426 -0.14(-1.14%)
May 02, 2008 11.91 11.92 11.59 11.82 69,332 +0.02(+0.15%)
May 01, 2008 11.20 11.81 11.19 11.81 31,237 +0.62(+5.50%)
Apr 30, 2008 11.49 11.82 11.17 11.19 48,305 -0.29(-2.49%)
Apr 29, 2008 11.92 12.01 11.43 11.48 33,335 -0.44(-3.65%)
Apr 28, 2008 12.02 12.05 11.89 11.91 24,710 -0.10(-0.82%)
Apr 25, 2008 12.43 12.43 11.91 12.01 31,703 -0.24(-1.94%)
Apr 24, 2008 11.90 12.50 11.80 12.25 61,448 +0.38(+3.18%)
Apr 23, 2008 12.02 12.07 11.63 11.87 29,838 -0.09(-0.79%)
Apr 22, 2008 12.65 12.65 11.90 11.97 41,028 -0.70(-5.54%)
Apr 21, 2008 12.61 12.70 12.39 12.67 28,943 -0.02(-0.19%)
Apr 18, 2008 12.76 12.87 12.49 12.69 59,677 -0.03(-0.22%)
Apr 17, 2008 12.76 12.76 12.41 12.72 31,237 -0.04(-0.34%)
Apr 16, 2008 11.95 12.76 11.95 12.76 42,426 +0.84(+7.01%)
Apr 15, 2008 11.87 12.32 11.61 11.93 27,973 +0.06(+0.52%)
Apr 14, 2008 11.82 12.03 11.82 11.86 17,716 +0.01(+0.11%)
Apr 11, 2008 12.18 12.28 11.65 11.85 28,439 -0.48(-3.88%)
Apr 10, 2008 12.51 12.76 12.23 12.33 41,494 -0.21(-1.66%)
Apr 09, 2008 12.57 12.64 12.49 12.54 13,986 +0.00(+0.03%)
Apr 08, 2008 12.28 12.65 12.24 12.53 41,028 +0.23(+1.87%)
Apr 07, 2008 12.69 12.76 12.30 12.30 40,095 -0.33(-2.60%)
Apr 04, 2008 12.59 12.68 12.38 12.63 23,311 +0.07(+0.58%)
Apr 03, 2008 12.58 12.72 12.35 12.56 34,500 -0.16(-1.27%)
Apr 02, 2008 12.50 12.79 12.50 12.72 29,838 +0.19(+1.54%)
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.