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:

Cto Realty Growth Inc (NY: CTO )

16.96 +0.06 (+0.36%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.492 9.828 9.492 9.754 75,174 +0.24(+2.56%)
Jan 28, 2016 9.529 9.546 9.395 9.510 34,420 +0.04(+0.42%)
Jan 27, 2016 9.762 9.762 9.345 9.471 69,093 -0.14(-1.42%)
Jan 26, 2016 9.620 9.687 9.586 9.607 29,582 +0.17(+1.78%)
Jan 25, 2016 9.689 9.689 9.399 9.439 105,233 -0.29(-2.94%)
Jan 22, 2016 9.702 9.933 9.489 9.725 64,864 +0.03(+0.26%)
Jan 21, 2016 9.550 9.723 9.544 9.699 84,032 +0.03(+0.28%)
Jan 20, 2016 9.538 9.727 9.103 9.672 215,729 +0.10(+1.01%)
Jan 19, 2016 9.765 9.870 9.387 9.576 143,087 -0.10(-1.04%)
Jan 15, 2016 9.542 9.676 9.676 9.676 109,528 -0.09(-0.88%)
Jan 14, 2016 9.790 9.922 9.412 9.762 381,732 -0.04(-0.45%)
Jan 13, 2016 10.45 10.44 9.518 9.807 323,467 -0.64(-6.17%)
Jan 12, 2016 10.64 10.67 10.43 10.45 102,038 -0.15(-1.43%)
Jan 11, 2016 10.52 10.74 10.50 10.60 137,425 +0.10(+0.96%)
Jan 08, 2016 10.81 10.99 10.50 10.50 117,567 -0.22(-2.04%)
Jan 07, 2016 11.13 11.13 10.72 10.72 215,414 -0.12(-1.10%)
Jan 06, 2016 10.79 10.91 10.73 10.84 79,675 -0.08(-0.75%)
Jan 05, 2016 10.98 11.02 10.92 10.92 39,230 -0.05(-0.46%)
Jan 04, 2016 10.92 11.13 10.84 10.97 92,513 -0.10(-0.87%)
Dec 31, 2015 10.86 11.07 11.07 11.07 116,195 +0.20(+1.80%)
Dec 30, 2015 11.10 11.10 10.85 10.87 86,970 -0.23(-2.04%)
Dec 29, 2015 11.08 11.14 11.02 11.10 233,106 +0.02(+0.21%)
Dec 28, 2015 11.08 11.13 10.97 11.08 149,940 -0.03(-0.28%)
Dec 24, 2015 11.01 11.11 11.11 11.11 50,954 -0.05(-0.43%)
Dec 23, 2015 11.13 11.31 11.03 11.16 68,188 +0.03(+0.25%)
Dec 22, 2015 10.87 11.39 10.87 11.13 115,572 +0.19(+1.73%)
Dec 21, 2015 11.22 11.33 10.71 10.94 154,264 -0.41(-3.61%)
Dec 18, 2015 10.76 11.39 10.60 11.35 357,716 +0.60(+5.57%)
Dec 17, 2015 11.65 11.65 10.18 10.75 782,298 -0.85(-7.30%)
Dec 16, 2015 11.70 11.73 11.32 11.60 73,403 -0.11(-0.92%)
Dec 15, 2015 11.78 11.91 11.55 11.70 35,430 -0.07(-0.61%)
Dec 14, 2015 11.30 11.96 11.02 11.78 128,829 +0.46(+4.08%)
Dec 11, 2015 11.00 11.36 10.86 11.31 119,362 +0.22(+1.97%)
Dec 10, 2015 11.39 11.40 10.94 11.10 114,124 -0.26(-2.33%)
Dec 09, 2015 11.42 11.60 11.36 11.36 54,831 -0.12(-1.08%)
Dec 08, 2015 11.45 11.53 11.35 11.48 47,645 +0.10(+0.85%)
Dec 07, 2015 11.68 11.68 11.36 11.39 106,885 -0.22(-1.86%)
Dec 04, 2015 11.66 11.90 11.60 11.60 49,283 -0.06(-0.54%)
Dec 03, 2015 11.94 11.94 11.65 11.67 87,827 -0.25(-2.10%)
Dec 02, 2015 11.76 12.00 11.63 11.92 134,439 +0.04(+0.34%)
Dec 01, 2015 12.41 12.43 11.83 11.88 185,151 -0.65(-5.16%)
Nov 30, 2015 12.44 12.62 12.35 12.52 106,985 +0.19(+1.51%)
Nov 27, 2015 12.15 12.37 12.11 12.34 54,959 +0.18(+1.50%)
Nov 25, 2015 12.13 12.15 12.15 12.15 146,673 +0.09(+0.75%)
Nov 24, 2015 11.55 12.36 11.52 12.06 291,285 +0.74(+6.55%)
Nov 23, 2015 11.41 11.44 11.32 11.32 35,420 -0.13(-1.17%)
Nov 20, 2015 11.50 11.53 11.30 11.46 61,621 +0.05(+0.48%)
Nov 19, 2015 11.49 11.54 11.34 11.40 52,902 +0.03(+0.24%)
Nov 18, 2015 11.34 11.50 11.32 11.38 32,363 -0.04(-0.35%)
Nov 17, 2015 11.39 11.42 11.34 11.42 28,991 +0.08(+0.67%)
Nov 16, 2015 11.23 11.44 11.16 11.34 30,401 +0.06(+0.54%)
Nov 13, 2015 11.31 11.37 11.23 11.28 44,454 -0.06(-0.50%)
Nov 12, 2015 11.34 11.46 11.29 11.34 49,426 -0.00(-0.04%)
Nov 11, 2015 11.43 11.55 11.34 11.34 21,648 -0.07(-0.64%)
Nov 10, 2015 11.22 11.47 11.22 11.41 61,731 +0.22(+1.93%)
Nov 09, 2015 11.02 11.28 10.97 11.20 27,682 +0.26(+2.34%)
Nov 06, 2015 10.95 11.13 10.90 10.94 61,245 -0.09(-0.86%)
Nov 05, 2015 10.98 11.16 10.84 11.04 42,882 +0.06(+0.57%)
Nov 04, 2015 10.99 10.99 10.82 10.97 69,684 -0.08(-0.70%)
Nov 03, 2015 10.86 11.20 10.83 11.05 27,206 +0.00(+0.04%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.