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 )

21.28 -0.32 (-1.48%)
Streaming Delayed Price Updated: 12:08 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.685 7.790 7.603 7.763 20,549 +0.13(+1.67%)
Jun 29, 2011 7.603 7.676 7.600 7.636 13,424 +0.02(+0.25%)
Jun 28, 2011 7.609 7.630 7.573 7.617 44,565 -0.01(-0.07%)
Jun 27, 2011 7.660 7.690 7.505 7.622 23,271 -0.01(-0.14%)
Jun 24, 2011 7.736 7.885 7.611 7.633 469,345 -0.13(-1.68%)
Jun 23, 2011 7.668 7.777 7.617 7.763 26,959 +0.03(+0.35%)
Jun 22, 2011 7.695 7.921 7.695 7.736 33,262 +0.00(+0.00%)
Jun 21, 2011 7.837 7.837 7.614 7.736 42,590 -0.07(-0.94%)
Jun 20, 2011 7.763 7.840 7.750 7.809 31,689 -0.06(-0.79%)
Jun 17, 2011 7.980 8.013 7.744 7.872 226,960 -0.07(-0.92%)
Jun 16, 2011 7.869 8.005 7.869 7.945 36,755 +0.09(+1.14%)
Jun 15, 2011 7.883 7.975 7.739 7.856 29,674 -0.08(-0.99%)
Jun 14, 2011 7.953 8.225 7.866 7.934 84,625 +0.06(+0.79%)
Jun 13, 2011 7.815 7.972 7.636 7.872 57,551 +0.01(+0.17%)
Jun 10, 2011 7.790 7.940 7.736 7.858 24,936 +0.01(+0.17%)
Jun 09, 2011 7.942 7.942 7.769 7.845 31,000 -0.13(-1.60%)
Jun 08, 2011 7.872 7.991 7.872 7.972 17,568 +0.04(+0.51%)
Jun 07, 2011 7.885 8.035 7.877 7.932 39,975 +0.06(+0.76%)
Jun 06, 2011 7.872 7.907 7.666 7.872 42,852 +0.00(+0.00%)
Jun 03, 2011 7.869 7.972 7.771 7.872 45,353 -0.08(-1.06%)
May 24, 2011 7.991 8.016 7.899 7.956 66,197 +0.00(+0.03%)
May 23, 2011 7.907 7.994 7.899 7.953 44,885 -0.05(-0.58%)
May 20, 2011 7.937 8.027 7.937 7.999 31,870 -0.02(-0.20%)
May 19, 2011 8.119 8.119 8.016 8.016 14,868 -0.06(-0.74%)
May 18, 2011 7.970 8.075 7.970 8.075 12,606 +0.09(+1.09%)
May 17, 2011 7.913 8.113 7.872 7.989 40,210 -0.00(-0.03%)
May 16, 2011 7.883 8.029 7.883 7.991 29,530 +0.01(+0.10%)
May 13, 2011 8.214 8.282 7.956 7.983 34,205 -0.29(-3.45%)
May 12, 2011 8.084 8.268 8.037 8.268 18,851 +0.20(+2.46%)
May 11, 2011 8.423 8.439 8.070 8.070 28,248 -0.30(-3.54%)
May 10, 2011 8.143 8.374 8.143 8.366 21,824 +0.29(+3.53%)
May 09, 2011 7.926 8.081 7.926 8.081 25,780 +0.15(+1.95%)
May 06, 2011 7.959 8.002 7.885 7.926 23,636 +0.04(+0.45%)
May 05, 2011 7.872 7.972 7.872 7.891 46,506 -0.05(-0.68%)
May 04, 2011 8.187 8.225 7.877 7.945 46,259 -0.20(-2.40%)
May 03, 2011 7.823 8.377 7.823 8.141 17,613 -0.25(-2.94%)
May 02, 2011 8.436 8.450 8.388 8.388 18,335 -0.01(-0.10%)
Apr 29, 2011 8.303 8.398 8.263 8.396 24,155 +0.07(+0.78%)
Apr 28, 2011 8.415 8.496 8.282 8.331 41,433 -0.09(-1.10%)
Apr 27, 2011 8.312 8.442 8.275 8.423 30,138 +0.07(+0.81%)
Apr 26, 2011 8.315 8.417 8.306 8.355 30,573 +0.05(+0.62%)
Apr 25, 2011 8.437 8.510 8.279 8.303 17,097 -0.14(-1.64%)
Apr 21, 2011 8.415 8.504 8.415 8.442 19,956 -0.02(-0.19%)
Apr 20, 2011 8.575 8.626 8.382 8.458 27,467 -0.17(-1.98%)
Apr 19, 2011 8.624 8.665 8.556 8.629 20,331 +0.02(+0.22%)
Apr 18, 2011 8.686 8.827 8.605 8.610 22,638 -0.17(-1.92%)
Apr 15, 2011 8.838 8.860 8.746 8.778 35,631 -0.08(-0.92%)
Apr 14, 2011 8.879 8.933 8.808 8.860 24,863 -0.07(-0.82%)
Apr 13, 2011 8.928 8.966 8.920 8.933 38,085 +0.04(+0.40%)
Apr 12, 2011 8.931 8.969 8.898 8.898 16,537 -0.09(-0.97%)
Apr 11, 2011 8.998 8.998 8.944 8.985 20,471 +0.03(+0.30%)
Apr 08, 2011 9.088 9.145 8.958 8.958 39,533 -0.09(-1.02%)
Apr 07, 2011 9.020 9.050 8.912 9.050 20,781 -0.01(-0.15%)
Apr 06, 2011 9.012 9.140 8.884 9.064 28,569 +0.05(+0.60%)
Apr 05, 2011 8.985 9.012 8.887 9.009 72,305 +0.02(+0.18%)
Apr 04, 2011 8.890 8.993 8.844 8.993 18,394 +0.10(+1.07%)
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.