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 )

16.69 +0.08 (+0.48%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 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 (%)
Oct 31, 2014 10.86 11.02 10.76 10.96 57,497 +0.20(+1.89%)
Oct 30, 2014 11.30 11.34 10.71 10.76 106,409 -0.54(-4.80%)
Oct 29, 2014 11.43 11.15 11.15 11.30 49,292 +0.15(+1.32%)
Oct 28, 2014 10.63 11.15 10.63 11.15 58,474 +0.57(+5.40%)
Oct 27, 2014 10.40 10.59 10.55 10.58 42,978 +0.03(+0.30%)
Oct 24, 2014 10.45 10.57 10.45 10.55 35,158 +0.08(+0.74%)
Oct 23, 2014 10.65 10.78 10.34 10.47 67,617 -0.03(-0.28%)
Oct 22, 2014 10.50 10.76 10.50 10.50 28,210 +0.00(+0.02%)
Oct 21, 2014 10.40 10.60 10.39 10.50 23,796 +0.09(+0.87%)
Oct 20, 2014 9.977 10.43 9.977 10.41 76,360 +0.40(+4.01%)
Oct 17, 2014 10.12 10.22 9.996 10.01 44,521 +0.04(+0.42%)
Oct 16, 2014 9.517 9.975 9.517 9.964 14,429 +0.46(+4.82%)
Oct 15, 2014 9.246 9.555 9.246 9.506 78,075 +0.14(+1.46%)
Oct 14, 2014 9.349 9.349 9.252 9.370 91,247 +0.06(+0.61%)
Oct 13, 2014 9.454 9.483 9.294 9.313 104,633 -0.14(-1.53%)
Oct 10, 2014 9.517 9.712 9.452 9.458 66,626 -0.14(-1.51%)
Oct 09, 2014 9.765 9.796 9.582 9.603 55,345 -0.09(-0.91%)
Oct 08, 2014 9.727 9.838 9.628 9.691 148,764 -0.04(-0.37%)
Oct 07, 2014 9.777 9.886 9.727 9.727 42,201 -0.13(-1.32%)
Oct 06, 2014 10.28 10.28 9.765 9.857 65,417 -0.32(-3.12%)
Oct 03, 2014 10.37 10.37 10.10 10.17 97,180 -0.07(-0.64%)
Oct 02, 2014 10.29 10.41 10.24 10.24 76,532 -0.05(-0.51%)
Oct 01, 2014 10.24 10.39 10.18 10.29 97,404 -0.01(-0.12%)
Sep 30, 2014 10.13 10.44 10.13 10.30 103,623 -0.03(-0.24%)
Sep 29, 2014 10.24 10.44 10.13 10.33 38,301 +0.01(+0.08%)
Sep 26, 2014 10.24 10.38 10.13 10.32 40,625 +0.06(+0.61%)
Sep 25, 2014 10.39 10.44 10.22 10.26 53,169 -0.19(-1.83%)
Sep 24, 2014 10.48 10.48 10.38 10.45 25,348 +0.06(+0.55%)
Sep 23, 2014 10.48 10.60 10.39 10.39 62,893 -0.16(-1.51%)
Sep 22, 2014 10.85 10.91 10.42 10.55 99,709 -0.42(-3.83%)
Sep 19, 2014 11.04 11.18 10.71 10.97 134,849 -0.05(-0.42%)
Sep 18, 2014 11.00 11.18 11.00 11.02 34,401 -0.04(-0.40%)
Sep 17, 2014 11.10 11.23 10.94 11.06 56,769 +0.02(+0.17%)
Sep 16, 2014 11.01 11.28 11.01 11.04 59,507 +0.02(+0.17%)
Sep 15, 2014 11.18 11.34 11.02 11.02 89,027 -0.10(-0.89%)
Sep 12, 2014 11.45 11.55 11.11 11.12 75,436 -0.26(-2.27%)
Sep 11, 2014 11.55 11.55 11.35 11.38 54,678 -0.17(-1.44%)
Sep 10, 2014 11.62 11.62 11.25 11.55 112,371 -0.05(-0.47%)
Sep 09, 2014 11.67 11.73 11.51 11.60 36,196 -0.02(-0.14%)
Sep 08, 2014 11.73 11.79 11.50 11.62 69,065 -0.04(-0.31%)
Sep 05, 2014 11.95 11.95 11.56 11.65 81,418 -0.29(-2.41%)
Sep 04, 2014 12.31 12.36 11.86 11.94 107,890 -0.45(-3.59%)
Sep 03, 2014 12.66 12.77 12.32 12.39 60,393 -0.18(-1.44%)
Sep 02, 2014 12.42 12.67 12.42 12.57 170,217 +0.28(+2.31%)
Aug 29, 2014 12.38 12.28 12.28 12.28 54,764 -0.09(-0.76%)
Aug 28, 2014 11.46 12.38 11.46 12.38 140,463 +0.92(+7.99%)
Aug 27, 2014 11.72 11.72 11.72 11.46 47,116 -0.17(-1.44%)
Aug 26, 2014 11.84 11.84 11.60 11.63 38,711 -0.27(-2.28%)
Aug 25, 2014 11.49 11.91 11.42 11.90 67,574 +0.51(+4.48%)
Aug 22, 2014 11.75 11.75 11.22 11.39 180,579 -0.40(-3.38%)
Aug 21, 2014 11.86 12.13 11.63 11.79 127,986 -0.15(-1.27%)
Aug 20, 2014 12.28 12.29 11.94 11.94 166,579 -0.34(-2.75%)
Aug 19, 2014 11.76 12.39 11.76 12.28 142,111 +0.46(+3.87%)
Aug 18, 2014 11.41 11.73 11.13 11.82 303,680 +1.16(+10.85%)
Aug 15, 2014 10.42 10.75 10.42 10.67 189,451 +0.37(+3.63%)
Aug 14, 2014 10.23 10.38 10.14 10.29 88,718 +0.12(+1.18%)
Aug 13, 2014 9.819 10.25 9.783 10.17 111,357 +0.39(+3.97%)
Aug 12, 2014 9.676 9.798 9.666 9.783 67,793 +0.13(+1.35%)
Aug 11, 2014 9.540 9.654 9.403 9.653 242,130 +0.20(+2.13%)
Aug 08, 2014 9.429 9.534 9.334 9.452 164,145 +0.04(+0.47%)
Aug 07, 2014 9.471 9.471 9.397 9.408 61,417 -0.06(-0.67%)
Aug 06, 2014 9.414 9.471 9.401 9.471 97,442 -0.01(-0.07%)
Aug 05, 2014 9.349 9.502 9.286 9.477 35,811 +0.11(+1.12%)
Aug 04, 2014 9.378 9.408 9.271 9.372 47,678 +0.03(+0.34%)
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.