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 )

16.72 -0.19 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 30, 2014 9.842 9.870 9.681 9.712 130,844 -0.08(-0.84%)
May 29, 2014 10.04 10.04 7.753 9.794 165,750 -0.29(-2.83%)
May 28, 2014 9.676 10.20 9.676 10.08 489,537 +0.44(+4.57%)
May 27, 2014 8.649 9.891 8.649 9.639 667,364 +1.04(+12.09%)
May 23, 2014 8.332 8.599 8.599 8.599 26,191 +0.26(+3.15%)
May 22, 2014 8.290 8.428 8.290 8.337 16,900 +0.03(+0.38%)
May 21, 2014 8.295 8.362 8.158 8.305 32,553 +0.17(+2.06%)
May 20, 2014 8.335 8.335 8.106 8.137 82,232 -0.19(-2.27%)
May 19, 2014 8.398 8.466 8.309 8.326 9,062 +0.05(+0.56%)
May 16, 2014 8.158 8.280 8.074 8.280 22,482 +0.11(+1.34%)
May 15, 2014 8.158 8.276 8.137 8.171 36,063 -0.05(-0.66%)
May 14, 2014 8.425 8.425 8.209 8.225 48,245 -0.28(-3.33%)
May 13, 2014 8.557 8.557 8.509 8.509 25,944 -0.10(-1.22%)
May 12, 2014 8.569 8.643 8.440 8.614 29,225 +0.18(+2.14%)
May 09, 2014 8.221 8.433 8.221 8.433 19,219 +0.17(+2.03%)
May 08, 2014 8.257 8.345 8.194 8.265 37,877 +0.04(+0.54%)
May 07, 2014 8.349 8.386 8.154 8.221 59,593 -0.08(-1.01%)
May 06, 2014 8.477 8.557 8.295 8.305 127,810 -0.20(-2.35%)
May 05, 2014 8.160 8.505 8.139 8.505 52,188 +0.19(+2.32%)
May 02, 2014 8.377 8.461 8.211 8.311 33,582 -0.03(-0.30%)
May 01, 2014 8.332 8.477 8.137 8.337 91,804 +0.04(+0.43%)
Apr 30, 2014 8.341 8.410 8.274 8.301 47,878 +0.01(+0.13%)
Apr 29, 2014 8.484 8.486 8.173 8.290 59,893 -0.17(-1.99%)
Apr 28, 2014 8.274 8.647 8.274 8.458 63,779 +0.22(+2.68%)
Apr 25, 2014 8.878 9.004 8.238 8.238 58,664 -0.66(-7.37%)
Apr 24, 2014 9.030 9.090 8.872 8.893 15,686 -0.19(-2.13%)
Apr 23, 2014 9.090 9.130 8.983 9.086 36,063 +0.00(+0.05%)
Apr 22, 2014 8.874 9.082 8.874 9.082 27,991 +0.03(+0.30%)
Apr 21, 2014 8.910 9.198 8.910 9.055 40,954 +0.06(+0.65%)
Apr 17, 2014 8.696 8.996 8.996 8.996 36,192 +0.29(+3.35%)
Apr 16, 2014 8.649 8.813 8.578 8.704 17,705 +0.12(+1.42%)
Apr 15, 2014 8.519 8.694 8.452 8.582 28,739 +0.06(+0.67%)
Apr 14, 2014 8.477 8.526 8.347 8.526 36,935 +0.13(+1.58%)
Apr 11, 2014 8.290 8.456 8.290 8.393 58,369 +0.04(+0.50%)
Apr 10, 2014 8.448 8.610 8.263 8.351 39,849 -0.14(-1.63%)
Apr 09, 2014 8.452 8.584 8.325 8.490 42,449 -0.08(-0.96%)
Apr 08, 2014 8.421 8.622 8.421 8.572 21,558 +0.12(+1.42%)
Apr 07, 2014 8.467 8.471 8.347 8.452 35,301 -0.00(-0.05%)
Apr 04, 2014 8.715 8.803 8.454 8.456 43,763 -0.27(-3.08%)
Apr 03, 2014 8.414 8.788 8.408 8.725 35,430 +0.27(+3.15%)
Apr 02, 2014 8.624 8.714 8.389 8.458 99,376 -0.17(-2.02%)
Apr 01, 2014 8.452 8.633 8.452 8.633 28,267 +0.17(+2.06%)
Mar 31, 2014 8.330 8.526 8.330 8.458 36,063 +0.01(+0.17%)
Mar 28, 2014 8.387 8.506 8.387 8.444 19,286 +0.04(+0.53%)
Mar 27, 2014 8.281 8.464 8.238 8.400 27,687 +0.04(+0.45%)
Mar 26, 2014 8.645 8.645 8.337 8.362 50,664 -0.20(-2.33%)
Mar 25, 2014 8.421 8.578 8.391 8.561 51,230 +0.24(+2.82%)
Mar 24, 2014 8.305 8.366 8.173 8.326 51,202 +0.01(+0.18%)
Mar 21, 2014 7.978 8.311 7.908 8.311 68,303 +0.36(+4.52%)
Mar 20, 2014 7.740 7.980 7.726 7.952 41,244 +0.19(+2.41%)
Mar 19, 2014 7.623 7.831 7.623 7.765 106,771 +0.10(+1.32%)
Mar 18, 2014 7.665 7.686 7.633 7.665 133,901 +0.01(+0.16%)
Mar 17, 2014 7.665 7.711 7.602 7.652 246,401 +0.00(+0.00%)
Mar 14, 2014 7.614 7.665 7.614 7.652 129,810 +0.04(+0.47%)
Mar 13, 2014 7.633 7.633 7.564 7.616 79,317 -0.01(-0.08%)
Mar 12, 2014 7.562 7.623 7.562 7.623 47,016 +0.10(+1.34%)
Mar 11, 2014 7.560 7.650 7.522 7.522 33,301 -0.11(-1.46%)
Mar 10, 2014 7.644 7.665 7.526 7.633 67,122 -0.01(-0.14%)
Mar 07, 2014 7.417 7.681 7.417 7.644 27,077 +0.24(+3.29%)
Mar 06, 2014 7.707 7.707 7.278 7.400 31,963 -0.02(-0.28%)
Mar 05, 2014 7.530 7.530 7.402 7.421 29,387 -0.14(-1.92%)
Mar 04, 2014 7.390 7.694 7.366 7.566 105,319 +0.24(+3.30%)
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.