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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.681 9.681 9.566 9.628 319,082 -0.11(-1.14%)
Jun 27, 2014 9.419 9.740 9.110 9.740 853,314 +0.34(+3.57%)
Jun 26, 2014 9.444 9.444 9.368 9.404 96,238 +0.01(+0.11%)
Jun 25, 2014 9.385 9.480 9.375 9.394 100,514 -0.02(-0.22%)
Jun 24, 2014 9.568 9.568 9.375 9.414 154,683 -0.11(-1.15%)
Jun 23, 2014 9.545 9.607 9.461 9.524 114,053 +0.03(+0.26%)
Jun 20, 2014 9.547 9.685 9.452 9.498 165,352 +0.01(+0.11%)
Jun 19, 2014 9.542 9.721 9.473 9.488 249,921 -0.03(-0.26%)
Jun 18, 2014 9.597 9.597 9.435 9.513 109,562 -0.09(-0.90%)
Jun 17, 2014 9.578 9.672 9.519 9.599 194,884 +0.07(+0.70%)
Jun 16, 2014 9.912 9.912 9.488 9.532 248,738 -0.34(-3.42%)
Jun 13, 2014 9.960 10.05 9.838 9.870 59,221 -0.02(-0.17%)
Jun 12, 2014 9.993 10.06 9.859 9.886 117,986 -0.08(-0.84%)
Jun 11, 2014 10.08 10.08 9.914 9.970 115,988 -0.13(-1.29%)
Jun 10, 2014 10.09 10.11 10.04 10.10 113,919 +0.05(+0.54%)
Jun 06, 2014 10.19 10.19 9.996 10.05 294,097 -0.02(-0.23%)
Jun 05, 2014 9.807 10.08 9.807 10.07 416,651 +0.45(+4.67%)
Jun 04, 2014 9.649 9.650 9.490 9.620 121,413 -0.01(-0.15%)
Jun 03, 2014 9.560 9.670 9.548 9.635 215,964 +0.01(+0.15%)
Jun 02, 2014 9.670 9.689 9.452 9.620 126,824 -0.08(-0.84%)
May 30, 2014 9.832 9.859 9.670 9.702 130,981 -0.08(-0.84%)
May 29, 2014 10.03 10.03 7.745 9.784 165,924 -0.29(-2.83%)
May 28, 2014 9.666 10.19 9.666 10.07 490,050 +0.44(+4.58%)
May 27, 2014 8.640 9.880 8.640 9.628 668,064 +1.04(+12.09%)
May 23, 2014 8.324 8.590 8.590 8.590 26,219 +0.26(+3.15%)
May 22, 2014 8.282 8.419 8.282 8.328 16,918 +0.03(+0.38%)
May 21, 2014 8.286 8.353 8.150 8.296 32,588 +0.17(+2.06%)
May 20, 2014 8.326 8.326 8.097 8.129 82,318 -0.19(-2.27%)
May 19, 2014 8.389 8.457 8.301 8.317 9,071 +0.05(+0.56%)
May 16, 2014 8.150 8.271 8.066 8.271 22,505 +0.11(+1.34%)
May 15, 2014 8.150 8.267 8.129 8.162 36,101 -0.05(-0.66%)
May 14, 2014 8.416 8.416 8.200 8.217 48,295 -0.28(-3.33%)
May 13, 2014 8.548 8.548 8.500 8.500 25,971 -0.10(-1.22%)
May 12, 2014 8.561 8.634 8.431 8.605 29,255 +0.18(+2.14%)
May 09, 2014 8.213 8.424 8.213 8.424 19,240 +0.17(+2.03%)
May 08, 2014 8.248 8.336 8.185 8.257 37,917 +0.04(+0.54%)
May 07, 2014 8.340 8.377 8.145 8.213 59,655 -0.08(-1.01%)
May 06, 2014 8.468 8.548 8.286 8.296 127,944 -0.20(-2.35%)
May 05, 2014 8.152 8.496 8.131 8.496 52,242 +0.19(+2.32%)
May 02, 2014 8.368 8.452 8.202 8.303 33,617 -0.03(-0.30%)
May 01, 2014 8.324 8.468 8.129 8.328 91,900 +0.04(+0.43%)
Apr 30, 2014 8.332 8.401 8.265 8.292 47,928 +0.01(+0.13%)
Apr 29, 2014 8.475 8.477 8.164 8.282 59,956 -0.17(-1.99%)
Apr 28, 2014 8.265 8.638 8.265 8.450 63,846 +0.22(+2.68%)
Apr 25, 2014 8.869 8.995 8.229 8.229 58,726 -0.65(-7.37%)
Apr 24, 2014 9.020 9.081 8.863 8.884 15,702 -0.19(-2.13%)
Apr 23, 2014 9.081 9.121 8.974 9.077 36,101 +0.00(+0.05%)
Apr 22, 2014 8.865 9.073 8.865 9.073 28,021 +0.03(+0.30%)
Apr 21, 2014 8.901 9.188 8.901 9.045 40,997 +0.06(+0.65%)
Apr 17, 2014 8.687 8.987 8.987 8.987 36,230 +0.29(+3.35%)
Apr 16, 2014 8.640 8.804 8.569 8.695 17,724 +0.12(+1.42%)
Apr 15, 2014 8.510 8.684 8.443 8.573 28,769 +0.06(+0.67%)
Apr 14, 2014 8.468 8.517 8.338 8.517 36,973 +0.13(+1.58%)
Apr 11, 2014 8.282 8.447 8.282 8.385 58,430 +0.04(+0.50%)
Apr 10, 2014 8.439 8.601 8.254 8.343 39,891 -0.14(-1.63%)
Apr 09, 2014 8.443 8.575 8.316 8.481 42,494 -0.08(-0.96%)
Apr 08, 2014 8.412 8.613 8.412 8.563 21,580 +0.12(+1.42%)
Apr 07, 2014 8.458 8.462 8.338 8.443 35,338 -0.00(-0.05%)
Apr 04, 2014 8.705 8.794 8.445 8.447 43,809 -0.27(-3.08%)
Apr 03, 2014 8.405 8.779 8.399 8.716 35,467 +0.27(+3.15%)
Apr 02, 2014 8.615 8.705 8.380 8.450 99,480 -0.17(-2.02%)
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.