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: 7:00 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 (%)
Jul 31, 2013 8.427 8.427 8.282 8.371 11,004 -0.04(-0.49%)
Jul 30, 2013 8.597 8.603 8.392 8.412 13,867 -0.19(-2.18%)
Jul 29, 2013 8.853 8.853 8.567 8.599 9,263 -0.30(-3.37%)
Jul 26, 2013 8.991 8.991 8.746 8.899 82,506 -0.15(-1.67%)
Jul 25, 2013 9.095 9.148 8.989 9.049 54,334 -0.03(-0.36%)
Jul 24, 2013 9.006 9.131 8.952 9.082 34,771 +0.08(+0.84%)
Jul 23, 2013 8.886 9.032 8.834 9.006 49,962 +0.16(+1.83%)
Jul 22, 2013 8.812 8.905 8.767 8.845 59,890 +0.02(+0.27%)
Jul 19, 2013 8.774 8.821 8.720 8.821 29,587 +0.04(+0.47%)
Jul 18, 2013 8.860 8.860 8.754 8.780 16,471 -0.11(-1.26%)
Jul 17, 2013 8.427 8.952 8.373 8.892 28,371 +0.41(+4.85%)
Jul 16, 2013 8.306 8.530 8.200 8.481 63,324 +0.14(+1.73%)
Jul 15, 2013 8.322 8.420 8.192 8.336 77,410 -0.01(-0.15%)
Jul 12, 2013 8.403 8.403 8.349 8.349 12,967 -0.08(-0.90%)
Jul 11, 2013 8.261 8.511 8.259 8.425 22,579 +0.22(+2.62%)
Jul 10, 2013 8.179 8.220 8.164 8.209 35,505 +0.05(+0.66%)
Jul 09, 2013 8.134 8.188 8.026 8.155 19,302 +0.07(+0.91%)
Jul 08, 2013 8.188 8.188 8.078 8.082 26,724 -0.08(-1.03%)
Jul 05, 2013 8.188 8.188 8.080 8.166 20,439 +0.06(+0.77%)
Jul 03, 2013 8.050 8.211 8.050 8.103 30,701 +0.04(+0.45%)
Jul 02, 2013 8.228 8.241 7.897 8.067 49,920 -0.18(-2.22%)
Jul 01, 2013 8.252 8.295 8.188 8.250 20,087 +0.03(+0.34%)
Jun 28, 2013 8.231 8.295 8.080 8.222 564,297 -0.00(-0.05%)
Jun 27, 2013 8.377 8.381 8.162 8.226 70,448 -0.22(-2.55%)
Jun 26, 2013 8.468 8.468 8.360 8.442 32,279 -0.03(-0.31%)
Jun 25, 2013 8.241 8.468 8.093 8.468 39,139 +0.20(+2.40%)
Jun 24, 2013 8.080 8.269 8.015 8.269 55,643 +0.04(+0.44%)
Jun 21, 2013 8.032 8.409 8.002 8.233 111,811 +0.23(+2.83%)
Jun 20, 2013 8.224 8.224 8.004 8.007 37,296 -0.32(-3.83%)
Jun 19, 2013 8.325 8.379 8.274 8.325 22,417 -0.05(-0.59%)
Jun 18, 2013 8.435 8.489 8.284 8.375 144,030 -0.09(-1.12%)
Jun 17, 2013 8.403 8.472 8.267 8.470 83,704 +0.11(+1.26%)
Jun 14, 2013 8.403 8.403 8.310 8.364 19,497 -0.05(-0.64%)
Jun 13, 2013 8.403 8.418 8.358 8.418 10,851 +0.05(+0.62%)
Jun 12, 2013 8.407 8.505 8.360 8.366 31,513 -0.09(-1.07%)
Jun 11, 2013 8.399 8.487 8.381 8.457 15,005 -0.05(-0.63%)
Jun 10, 2013 8.468 8.575 8.414 8.511 72,899 +0.04(+0.51%)
Jun 07, 2013 8.509 8.509 8.409 8.468 17,952 +0.00(+0.03%)
Jun 06, 2013 8.091 8.465 8.041 8.465 29,244 +0.39(+4.86%)
Jun 05, 2013 8.166 8.166 8.011 8.073 13,598 -0.11(-1.39%)
Jun 04, 2013 8.188 8.241 8.175 8.188 17,464 +0.03(+0.32%)
Jun 03, 2013 7.899 8.233 7.869 8.162 58,516 +0.30(+3.78%)
May 31, 2013 7.918 7.918 7.810 7.864 13,301 -0.10(-1.27%)
May 30, 2013 8.162 8.162 7.946 7.966 20,490 -0.16(-1.94%)
May 29, 2013 8.164 8.181 8.123 8.123 6,878 -0.08(-0.95%)
May 28, 2013 7.976 8.300 7.976 8.200 59,630 +0.31(+3.90%)
May 24, 2013 7.867 7.933 7.830 7.892 18,165 -0.03(-0.33%)
May 23, 2013 7.972 7.972 7.864 7.918 23,549 -0.17(-2.08%)
May 22, 2013 8.140 8.235 8.086 8.086 23,233 +0.00(+0.00%)
May 21, 2013 8.112 8.112 8.060 8.086 3,759 +0.03(+0.35%)
May 20, 2013 8.067 8.121 8.015 8.058 10,261 -0.06(-0.72%)
May 17, 2013 8.170 8.177 8.063 8.116 25,197 -0.06(-0.71%)
May 16, 2013 8.185 8.239 8.147 8.175 20,235 +0.03(+0.34%)
May 15, 2013 8.140 8.194 8.112 8.147 13,027 +0.11(+1.39%)
May 13, 2013 7.918 8.123 7.832 8.035 72,458 +0.09(+1.19%)
May 10, 2013 7.918 7.940 7.866 7.940 8,558 +0.03(+0.35%)
May 09, 2013 7.963 7.963 7.866 7.912 17,107 -0.00(-0.03%)
May 08, 2013 7.881 7.967 7.881 7.914 5,407 -0.01(-0.17%)
May 07, 2013 7.916 7.964 7.863 7.927 13,504 +0.06(+0.82%)
May 06, 2013 7.860 7.863 7.852 7.863 16,331 +0.05(+0.69%)
May 03, 2013 7.744 7.852 7.729 7.809 26,980 +0.14(+1.80%)
May 02, 2013 7.720 7.848 7.615 7.671 57,851 -0.01(-0.17%)
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.