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 )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 7.436 7.436 7.314 7.324 21,172 -0.14(-1.91%)
Feb 28, 2014 7.490 7.505 7.429 7.467 24,905 +0.00(+0.06%)
Feb 27, 2014 7.417 7.463 7.417 7.463 5,214 -0.07(-0.86%)
Feb 26, 2014 7.555 7.555 7.486 7.528 18,148 +0.01(+0.14%)
Feb 25, 2014 7.759 7.759 7.518 7.518 30,087 -0.27(-3.50%)
Feb 24, 2014 7.421 7.828 7.421 7.791 58,412 +0.40(+5.43%)
Feb 21, 2014 7.308 7.440 7.269 7.390 53,454 +0.07(+0.98%)
Feb 20, 2014 7.234 7.320 7.234 7.318 30,215 +0.04(+0.58%)
Feb 19, 2014 7.224 7.331 7.224 7.276 24,396 -0.03(-0.40%)
Feb 18, 2014 7.259 7.306 7.255 7.306 17,124 +0.02(+0.29%)
Feb 14, 2014 7.339 7.285 7.285 7.285 13,333 -0.05(-0.74%)
Feb 13, 2014 7.268 7.339 7.266 7.339 10,786 +0.05(+0.72%)
Feb 12, 2014 7.201 7.339 7.201 7.287 48,745 +0.12(+1.61%)
Feb 11, 2014 7.051 7.178 7.023 7.171 52,159 +0.12(+1.64%)
Feb 10, 2014 7.016 7.083 6.952 7.056 45,283 -0.03(-0.39%)
Feb 07, 2014 7.119 7.140 7.035 7.083 41,516 -0.04(-0.50%)
Feb 06, 2014 7.150 7.150 7.087 7.119 55,464 -0.04(-0.59%)
Feb 05, 2014 7.377 7.419 7.160 7.161 43,063 -0.25(-3.34%)
Feb 04, 2014 7.356 7.602 7.322 7.408 24,110 +0.10(+1.38%)
Feb 03, 2014 7.350 7.394 7.278 7.308 73,079 -0.07(-1.00%)
Jan 31, 2014 7.308 7.419 7.308 7.381 37,973 -0.02(-0.28%)
Jan 30, 2014 7.455 7.476 7.400 7.402 37,530 -0.03(-0.34%)
Jan 29, 2014 7.450 7.455 7.415 7.427 45,925 -0.04(-0.59%)
Jan 28, 2014 7.421 7.476 7.406 7.471 70,108 +0.02(+0.25%)
Jan 27, 2014 7.455 7.484 7.453 7.453 18,334 -0.03(-0.45%)
Jan 24, 2014 7.488 7.514 7.465 7.486 29,815 -0.06(-0.83%)
Jan 23, 2014 7.520 7.553 7.480 7.549 31,258 -0.06(-0.83%)
Jan 22, 2014 7.562 7.665 7.530 7.612 57,536 +0.00(+0.00%)
Jan 21, 2014 7.505 7.612 7.478 7.612 55,131 +0.07(+0.97%)
Jan 17, 2014 7.633 7.539 7.539 7.539 18,572 -0.07(-0.97%)
Jan 16, 2014 7.612 7.612 7.585 7.612 9,924 +0.03(+0.42%)
Jan 15, 2014 7.457 7.581 7.457 7.581 27,072 +0.09(+1.18%)
Jan 14, 2014 7.467 7.501 7.438 7.492 17,772 +0.02(+0.22%)
Jan 13, 2014 7.499 7.499 7.408 7.476 54,469 -0.01(-0.20%)
Jan 10, 2014 7.539 7.547 7.459 7.490 99,104 -0.05(-0.67%)
Jan 09, 2014 7.572 7.602 7.539 7.541 13,791 -0.03(-0.33%)
Jan 08, 2014 7.597 7.812 7.558 7.566 35,954 -0.01(-0.19%)
Jan 07, 2014 7.570 7.597 7.543 7.581 20,886 +0.00(+0.00%)
Jan 06, 2014 7.595 7.612 7.547 7.581 19,386 -0.01(-0.14%)
Jan 03, 2014 7.587 7.612 7.560 7.591 24,782 -0.00(-0.03%)
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.