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: 4:10 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 (%)
Mar 31, 2016 10.06 10.08 9.941 9.941 86,563 -0.08(-0.77%)
Mar 30, 2016 10.09 10.29 9.905 10.02 77,272 -0.17(-1.67%)
Mar 29, 2016 10.06 10.19 9.810 10.19 62,744 +0.17(+1.72%)
Mar 28, 2016 10.18 10.18 9.905 10.02 28,887 -0.16(-1.55%)
Mar 24, 2016 10.29 10.17 10.17 10.17 32,024 -0.09(-0.90%)
Mar 23, 2016 10.44 10.52 10.27 10.27 66,541 -0.22(-2.06%)
Mar 22, 2016 10.43 10.53 10.43 10.48 72,510 +0.01(+0.12%)
Mar 21, 2016 10.53 10.60 10.47 10.47 42,388 -0.12(-1.12%)
Mar 18, 2016 10.70 10.70 10.45 10.59 114,606 -0.01(-0.08%)
Mar 17, 2016 10.60 10.64 10.39 10.60 80,817 -0.05(-0.45%)
Mar 16, 2016 10.57 10.66 10.56 10.64 20,142 +0.02(+0.14%)
Mar 15, 2016 10.67 10.72 10.60 10.63 29,638 -0.09(-0.84%)
Mar 14, 2016 10.71 10.73 10.64 10.72 48,417 -0.05(-0.46%)
Mar 11, 2016 10.39 10.77 10.39 10.77 110,294 +0.41(+3.93%)
Mar 10, 2016 10.39 10.39 10.29 10.36 1,027,677 -0.06(-0.54%)
Mar 09, 2016 10.37 10.42 10.34 10.42 192,407 +0.15(+1.49%)
Mar 08, 2016 10.27 10.31 10.27 10.26 86,730 -0.04(-0.40%)
Mar 07, 2016 10.29 10.34 10.23 10.31 40,109 +0.01(+0.06%)
Mar 04, 2016 10.34 10.37 10.23 10.30 41,919 -0.07(-0.69%)
Mar 03, 2016 10.39 10.39 10.29 10.37 34,549 -0.02(-0.19%)
Mar 02, 2016 10.35 10.42 10.23 10.39 79,657 -0.02(-0.21%)
Mar 01, 2016 10.42 10.54 10.30 10.41 28,037 +0.08(+0.75%)
Feb 29, 2016 10.34 10.64 10.32 10.33 23,238 -0.06(-0.60%)
Feb 26, 2016 10.15 10.43 10.15 10.40 23,039 +0.06(+0.54%)
Feb 25, 2016 10.28 10.51 10.18 10.34 102,084 +0.06(+0.57%)
Feb 24, 2016 10.21 10.28 9.978 10.28 32,238 +0.05(+0.44%)
Feb 23, 2016 10.31 10.39 10.13 10.24 93,961 -0.03(-0.27%)
Feb 22, 2016 10.48 10.70 10.26 10.26 123,879 -0.12(-1.16%)
Feb 19, 2016 10.26 10.61 10.24 10.39 82,674 +0.15(+1.43%)
Feb 18, 2016 10.29 10.31 10.21 10.24 102,613 -0.08(-0.75%)
Feb 17, 2016 10.04 10.32 9.898 10.32 116,704 +0.41(+4.13%)
Feb 16, 2016 9.801 9.911 9.631 9.907 83,547 +0.23(+2.38%)
Feb 12, 2016 9.260 9.676 9.676 9.676 121,600 +0.42(+4.51%)
Feb 11, 2016 9.314 9.372 9.191 9.258 95,488 -0.12(-1.26%)
Feb 10, 2016 9.450 9.674 9.310 9.377 144,778 +0.11(+1.21%)
Feb 09, 2016 9.340 9.422 9.163 9.265 91,697 -0.11(-1.15%)
Feb 08, 2016 9.588 9.592 9.342 9.372 83,314 -0.22(-2.25%)
Feb 05, 2016 9.657 9.696 9.534 9.588 83,709 -0.17(-1.77%)
Feb 04, 2016 9.659 9.803 9.616 9.760 29,147 +0.15(+1.59%)
Feb 03, 2016 9.622 9.722 9.599 9.607 88,926 +0.02(+0.22%)
Feb 02, 2016 9.722 9.722 9.534 9.586 44,602 -0.23(-2.31%)
Feb 01, 2016 9.961 10.02 9.791 9.812 51,930 -0.20(-1.96%)
Jan 29, 2016 9.739 10.08 9.739 10.01 73,266 +0.25(+2.56%)
Jan 28, 2016 9.778 9.795 9.640 9.758 33,546 +0.04(+0.42%)
Jan 27, 2016 10.02 10.02 9.588 9.717 67,339 -0.14(-1.42%)
Jan 26, 2016 9.870 9.939 9.836 9.857 28,831 +0.17(+1.78%)
Jan 25, 2016 9.941 9.941 9.644 9.685 102,562 -0.29(-2.94%)
Jan 22, 2016 9.954 10.19 9.736 9.978 63,218 +0.03(+0.26%)
Jan 21, 2016 9.799 9.976 9.793 9.952 81,899 +0.03(+0.28%)
Jan 20, 2016 9.786 9.980 9.340 9.924 210,252 +0.10(+1.01%)
Jan 19, 2016 10.02 10.13 9.631 9.825 139,455 -0.10(-1.04%)
Jan 15, 2016 9.790 9.928 9.928 9.928 106,748 -0.09(-0.88%)
Jan 14, 2016 10.04 10.18 9.657 10.02 372,042 -0.05(-0.45%)
Jan 13, 2016 10.72 10.71 9.766 10.06 315,256 -0.66(-6.17%)
Jan 12, 2016 10.92 10.95 10.70 10.72 99,447 -0.16(-1.43%)
Jan 11, 2016 10.79 11.02 10.77 10.88 133,936 +0.10(+0.96%)
Jan 08, 2016 11.10 11.28 10.78 10.78 114,583 -0.22(-2.04%)
Jan 07, 2016 11.42 11.42 10.99 11.00 209,946 -0.12(-1.10%)
Jan 06, 2016 11.07 11.19 11.01 11.12 77,652 -0.08(-0.75%)
Jan 05, 2016 11.26 11.31 11.21 11.21 38,234 -0.05(-0.46%)
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.