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 )

16.61 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 29, 2014 12.37 12.27 12.27 12.27 54,821 -0.09(-0.76%)
Aug 28, 2014 11.45 12.37 11.45 12.37 140,610 +0.91(+7.99%)
Aug 27, 2014 11.71 11.71 11.71 11.45 47,165 -0.17(-1.44%)
Aug 26, 2014 11.83 11.83 11.59 11.62 38,751 -0.27(-2.28%)
Aug 25, 2014 11.48 11.90 11.40 11.89 67,645 +0.51(+4.48%)
Aug 22, 2014 11.74 11.74 11.21 11.38 180,769 -0.40(-3.38%)
Aug 21, 2014 11.85 12.11 11.61 11.78 128,121 -0.15(-1.27%)
Aug 20, 2014 12.27 12.28 11.93 11.93 166,753 -0.34(-2.75%)
Aug 19, 2014 11.75 12.38 11.75 12.27 142,260 +0.46(+3.87%)
Aug 18, 2014 11.40 11.72 11.12 11.81 303,999 +1.16(+10.85%)
Aug 15, 2014 10.40 10.74 10.40 10.65 189,650 +0.37(+3.63%)
Aug 14, 2014 10.22 10.37 10.13 10.28 88,811 +0.12(+1.18%)
Aug 13, 2014 9.809 10.24 9.773 10.16 111,474 +0.39(+3.97%)
Aug 12, 2014 9.666 9.788 9.656 9.773 67,864 +0.13(+1.35%)
Aug 11, 2014 9.530 9.644 9.394 9.643 242,384 +0.20(+2.13%)
Aug 08, 2014 9.419 9.524 9.324 9.442 164,317 +0.04(+0.47%)
Aug 07, 2014 9.461 9.461 9.387 9.398 61,481 -0.06(-0.67%)
Aug 06, 2014 9.404 9.461 9.391 9.461 97,544 -0.01(-0.07%)
Aug 05, 2014 9.339 9.492 9.276 9.467 35,848 +0.10(+1.12%)
Aug 04, 2014 9.368 9.398 9.261 9.362 47,728 +0.03(+0.34%)
Aug 01, 2014 9.402 9.429 9.324 9.331 73,814 -0.03(-0.31%)
Jul 31, 2014 9.406 9.547 9.318 9.360 74,891 -0.08(-0.84%)
Jul 30, 2014 9.452 9.793 9.408 9.440 291,619 +0.08(+0.90%)
Jul 29, 2014 9.429 9.431 9.335 9.356 88,172 -0.00(-0.04%)
Jul 28, 2014 9.469 9.469 9.337 9.360 29,956 -0.05(-0.53%)
Jul 25, 2014 9.377 9.440 9.318 9.410 80,092 +0.01(+0.09%)
Jul 24, 2014 9.444 9.637 9.368 9.402 156,480 -0.03(-0.29%)
Jul 23, 2014 9.282 9.649 9.261 9.429 240,582 +0.20(+2.11%)
Jul 22, 2014 9.215 9.284 9.215 9.234 43,976 +0.03(+0.27%)
Jul 21, 2014 9.238 9.238 9.190 9.209 41,092 -0.04(-0.48%)
Jul 18, 2014 9.161 9.345 9.161 9.253 37,665 +0.07(+0.71%)
Jul 17, 2014 9.255 9.270 9.150 9.188 85,951 -0.10(-1.08%)
Jul 16, 2014 9.482 9.482 9.289 9.289 66,525 -0.19(-2.04%)
Jul 15, 2014 9.494 9.494 9.335 9.482 202,144 -0.02(-0.18%)
Jul 14, 2014 9.574 9.600 9.480 9.498 36,187 -0.02(-0.22%)
Jul 11, 2014 9.578 9.649 9.337 9.519 135,734 -0.05(-0.57%)
Jul 10, 2014 9.316 9.631 9.316 9.574 171,702 -0.00(-0.02%)
Jul 09, 2014 9.614 9.618 9.492 9.576 58,073 +0.04(+0.40%)
Jul 08, 2014 9.649 9.649 9.536 9.538 84,931 -0.08(-0.83%)
Jul 07, 2014 9.687 9.803 9.589 9.618 80,345 -0.07(-0.74%)
Jul 03, 2014 9.708 9.689 9.689 9.689 152,071 +0.08(+0.83%)
Jul 02, 2014 9.618 9.649 9.610 9.610 110,916 +0.00(+0.02%)
Jul 01, 2014 9.725 9.725 9.553 9.607 383,367 -0.02(-0.22%)
Jun 30, 2014 9.681 9.681 9.566 9.628 319,082 -0.11(-1.14%)
Jun 27, 2014 9.419 9.740 9.110 9.740 853,314 +0.34(+3.57%)
Jun 26, 2014 9.444 9.444 9.368 9.404 96,238 +0.01(+0.11%)
Jun 25, 2014 9.385 9.480 9.375 9.394 100,514 -0.02(-0.22%)
Jun 24, 2014 9.568 9.568 9.375 9.414 154,683 -0.11(-1.15%)
Jun 23, 2014 9.545 9.607 9.461 9.524 114,053 +0.03(+0.26%)
Jun 20, 2014 9.547 9.685 9.452 9.498 165,352 +0.01(+0.11%)
Jun 19, 2014 9.542 9.721 9.473 9.488 249,921 -0.03(-0.26%)
Jun 18, 2014 9.597 9.597 9.435 9.513 109,562 -0.09(-0.90%)
Jun 17, 2014 9.578 9.672 9.519 9.599 194,884 +0.07(+0.70%)
Jun 16, 2014 9.912 9.912 9.488 9.532 248,738 -0.34(-3.42%)
Jun 13, 2014 9.960 10.05 9.838 9.870 59,221 -0.02(-0.17%)
Jun 12, 2014 9.993 10.06 9.859 9.886 117,986 -0.08(-0.84%)
Jun 11, 2014 10.08 10.08 9.914 9.970 115,988 -0.13(-1.29%)
Jun 10, 2014 10.09 10.11 10.04 10.10 113,919 +0.05(+0.54%)
Jun 06, 2014 10.19 10.19 9.996 10.05 294,097 -0.02(-0.23%)
Jun 05, 2014 9.807 10.08 9.807 10.07 416,651 +0.45(+4.67%)
Jun 04, 2014 9.649 9.650 9.490 9.620 121,413 -0.01(-0.15%)
Jun 03, 2014 9.560 9.670 9.548 9.635 215,964 +0.01(+0.15%)
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.