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 )

18.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.15 10.45 10.15 10.45 9,736 +0.03(+0.29%)
Sep 27, 2013 10.35 10.45 10.35 10.42 6,745 +0.03(+0.26%)
Sep 26, 2013 10.55 10.55 10.29 10.39 41,809 -0.13(-1.21%)
Sep 25, 2013 10.55 10.61 10.52 10.52 14,257 -0.03(-0.26%)
Sep 24, 2013 10.53 10.56 10.46 10.55 20,541 +0.07(+0.65%)
Sep 23, 2013 10.40 10.56 10.39 10.48 21,584 -0.05(-0.49%)
Sep 20, 2013 10.54 10.54 10.37 10.53 41,452 +0.07(+0.65%)
Sep 19, 2013 10.42 10.53 10.39 10.46 86,946 -0.07(-0.67%)
Sep 18, 2013 10.55 10.55 10.48 10.53 29,092 -0.05(-0.51%)
Sep 17, 2013 10.63 10.63 10.47 10.59 29,343 -0.04(-0.41%)
Sep 16, 2013 10.25 10.63 10.31 10.63 17,764 +0.32(+3.08%)
Sep 13, 2013 10.05 10.34 10.05 10.31 36,648 +0.32(+3.23%)
Sep 12, 2013 9.886 10.05 9.886 9.989 17,086 +0.15(+1.57%)
Sep 11, 2013 9.935 9.946 9.834 9.834 20,895 -0.13(-1.28%)
Sep 10, 2013 9.935 9.995 9.800 9.962 11,545 +0.03(+0.27%)
Sep 09, 2013 9.843 9.935 9.840 9.935 7,629 +0.04(+0.36%)
Sep 06, 2013 9.929 9.935 9.799 9.900 37,908 -0.02(-0.16%)
Sep 05, 2013 9.853 9.916 9.853 9.916 2,457 +0.06(+0.63%)
Sep 04, 2013 9.875 9.989 9.821 9.853 40,431 -0.01(-0.06%)
Sep 03, 2013 9.761 9.859 9.745 9.859 10,514 +0.06(+0.61%)
Aug 30, 2013 9.845 9.935 9.710 9.799 36,357 -0.04(-0.39%)
Aug 29, 2013 9.862 9.908 9.815 9.837 16,253 -0.00(-0.03%)
Aug 28, 2013 9.919 9.921 9.829 9.840 10,856 -0.09(-0.88%)
Aug 27, 2013 10.15 10.31 9.927 9.927 38,033 -0.33(-3.23%)
Aug 26, 2013 10.23 10.37 10.21 10.26 9,582 +0.08(+0.75%)
Aug 23, 2013 10.05 10.21 10.05 10.18 7,286 +0.13(+1.27%)
Aug 22, 2013 9.761 10.05 9.761 10.05 19,175 +0.29(+2.97%)
Aug 21, 2013 9.799 9.862 9.764 9.764 7,430 -0.13(-1.29%)
Aug 20, 2013 9.986 9.997 9.845 9.891 10,031 +0.08(+0.86%)
Aug 19, 2013 9.919 9.919 9.733 9.807 15,388 -0.20(-1.95%)
Aug 16, 2013 9.951 10.28 9.794 10.00 31,918 -0.01(-0.14%)
Aug 15, 2013 10.24 10.31 9.989 10.02 23,559 -0.35(-3.40%)
Aug 14, 2013 10.43 10.49 10.36 10.37 12,488 -0.08(-0.80%)
Aug 13, 2013 10.40 10.46 10.39 10.45 12,238 -0.07(-0.70%)
Aug 12, 2013 10.36 10.53 10.20 10.53 9,401 +0.07(+0.65%)
Aug 09, 2013 10.64 10.64 10.24 10.46 27,338 +0.08(+0.76%)
Aug 08, 2013 10.30 10.38 10.30 10.38 2,110 -0.01(-0.13%)
Aug 07, 2013 10.33 10.39 10.29 10.39 5,098 +0.19(+1.84%)
Aug 06, 2013 10.16 10.29 10.16 10.21 2,751 -0.04(-0.42%)
Aug 05, 2013 10.12 10.25 9.900 10.25 28,775 +0.08(+0.80%)
Aug 02, 2013 10.17 10.17 10.04 10.17 31,221 -0.08(-0.77%)
Aug 01, 2013 10.58 10.58 10.04 10.25 39,731 -0.30(-2.83%)
Jul 31, 2013 10.62 10.62 10.43 10.55 8,734 -0.05(-0.49%)
Jul 30, 2013 10.83 10.84 10.57 10.60 11,007 -0.24(-2.18%)
Jul 29, 2013 11.15 11.15 10.79 10.83 7,353 -0.38(-3.37%)
Jul 26, 2013 11.33 11.33 11.02 11.21 65,490 -0.19(-1.67%)
Jul 25, 2013 11.46 11.53 11.32 11.40 43,128 -0.04(-0.36%)
Jul 24, 2013 11.35 11.50 11.28 11.44 27,600 +0.10(+0.84%)
Jul 23, 2013 11.19 11.38 11.13 11.35 39,658 +0.20(+1.83%)
Jul 22, 2013 11.10 11.22 11.05 11.14 47,538 +0.03(+0.27%)
Jul 19, 2013 11.05 11.11 10.99 11.11 23,485 +0.05(+0.47%)
Jul 18, 2013 11.16 11.16 11.03 11.06 13,074 -0.14(-1.26%)
Jul 17, 2013 10.62 11.28 10.55 11.20 22,520 +0.52(+4.85%)
Jul 16, 2013 10.46 10.75 10.33 10.68 50,264 +0.18(+1.73%)
Jul 15, 2013 10.48 10.61 10.32 10.50 61,445 -0.02(-0.15%)
Jul 12, 2013 10.59 10.59 10.52 10.52 10,293 -0.10(-0.90%)
Jul 11, 2013 10.41 10.72 10.40 10.61 17,922 +0.27(+2.63%)
Jul 10, 2013 10.30 10.36 10.29 10.34 28,182 +0.07(+0.66%)
Jul 09, 2013 10.25 10.31 10.11 10.27 15,321 +0.09(+0.91%)
Jul 08, 2013 10.31 10.31 10.18 10.18 21,212 -0.11(-1.03%)
Jul 05, 2013 10.31 10.31 10.18 10.29 16,224 +0.08(+0.77%)
Jul 03, 2013 10.14 10.34 10.14 10.21 24,369 +0.05(+0.45%)
Jul 02, 2013 10.37 10.38 9.948 10.16 39,625 -0.23(-2.22%)
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.