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 )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 7.845 8.074 7.845 8.074 12,599 +0.02(+0.29%)
Sep 27, 2013 7.999 8.072 7.999 8.051 8,728 +0.02(+0.26%)
Sep 26, 2013 8.156 8.156 7.954 8.030 54,102 -0.10(-1.21%)
Sep 25, 2013 8.150 8.202 8.127 8.129 18,448 -0.02(-0.26%)
Sep 24, 2013 8.139 8.160 8.080 8.150 26,581 +0.05(+0.65%)
Sep 23, 2013 8.038 8.160 8.032 8.097 27,930 -0.04(-0.49%)
Sep 20, 2013 8.143 8.143 8.015 8.137 53,639 +0.05(+0.65%)
Sep 19, 2013 8.050 8.139 8.026 8.085 112,508 -0.05(-0.67%)
Sep 18, 2013 8.150 8.150 8.097 8.139 37,645 -0.04(-0.51%)
Sep 17, 2013 8.217 8.217 8.089 8.181 37,970 -0.03(-0.41%)
Sep 16, 2013 7.919 8.215 7.969 8.215 22,987 +0.25(+3.08%)
Sep 13, 2013 7.764 7.992 7.764 7.969 47,423 +0.25(+3.23%)
Sep 12, 2013 7.640 7.766 7.640 7.720 22,109 +0.12(+1.57%)
Sep 11, 2013 7.678 7.686 7.600 7.600 27,039 -0.10(-1.28%)
Sep 10, 2013 7.678 7.724 7.574 7.699 14,940 +0.02(+0.27%)
Sep 09, 2013 7.606 7.678 7.604 7.678 9,872 +0.03(+0.36%)
Sep 06, 2013 7.673 7.678 7.573 7.650 49,053 -0.01(-0.16%)
Sep 05, 2013 7.615 7.663 7.615 7.663 3,179 +0.05(+0.63%)
Sep 04, 2013 7.631 7.720 7.589 7.615 52,319 -0.00(-0.06%)
Sep 03, 2013 7.544 7.619 7.531 7.619 13,605 +0.05(+0.61%)
Aug 30, 2013 7.608 7.678 7.503 7.573 47,046 -0.03(-0.39%)
Aug 29, 2013 7.621 7.657 7.585 7.602 21,032 -0.00(-0.03%)
Aug 28, 2013 7.666 7.667 7.596 7.604 14,048 -0.07(-0.88%)
Aug 27, 2013 7.845 7.967 7.671 7.671 49,215 -0.26(-3.23%)
Aug 26, 2013 7.906 8.011 7.892 7.927 12,399 +0.06(+0.75%)
Aug 23, 2013 7.768 7.892 7.764 7.868 9,429 +0.10(+1.27%)
Aug 22, 2013 7.543 7.770 7.543 7.770 24,812 +0.22(+2.97%)
Aug 21, 2013 7.573 7.621 7.545 7.545 9,615 -0.10(-1.29%)
Aug 20, 2013 7.717 7.726 7.608 7.644 12,980 +0.07(+0.86%)
Aug 19, 2013 7.665 7.665 7.521 7.579 19,912 -0.15(-1.95%)
Aug 16, 2013 7.690 7.946 7.569 7.730 41,302 -0.01(-0.14%)
Aug 15, 2013 7.913 7.971 7.720 7.741 30,485 -0.27(-3.40%)
Aug 14, 2013 8.057 8.107 8.009 8.013 16,160 -0.07(-0.81%)
Aug 13, 2013 8.036 8.085 8.030 8.078 15,836 -0.06(-0.70%)
Aug 12, 2013 8.009 8.135 7.885 8.135 12,165 +0.05(+0.65%)
Aug 09, 2013 8.219 8.219 7.913 8.082 35,376 +0.06(+0.76%)
Aug 08, 2013 7.959 8.022 7.959 8.022 2,731 -0.01(-0.13%)
Aug 07, 2013 7.986 8.032 7.954 8.032 6,597 +0.14(+1.84%)
Aug 06, 2013 7.850 7.950 7.850 7.887 3,561 -0.03(-0.42%)
Aug 05, 2013 7.824 7.921 7.651 7.921 37,235 +0.06(+0.80%)
Aug 02, 2013 7.860 7.860 7.761 7.858 40,401 -0.06(-0.77%)
Aug 01, 2013 8.173 8.173 7.759 7.919 51,413 -0.23(-2.83%)
Jul 31, 2013 8.204 8.204 8.064 8.150 11,302 -0.04(-0.49%)
Jul 30, 2013 8.370 8.376 8.171 8.189 14,244 -0.18(-2.18%)
Jul 29, 2013 8.619 8.619 8.340 8.372 9,515 -0.29(-3.37%)
Jul 26, 2013 8.754 8.754 8.515 8.664 84,745 -0.15(-1.67%)
Jul 25, 2013 8.854 8.907 8.752 8.810 55,808 -0.03(-0.36%)
Jul 24, 2013 8.768 8.890 8.716 8.842 35,715 +0.07(+0.84%)
Jul 23, 2013 8.651 8.794 8.601 8.768 51,318 +0.16(+1.83%)
Jul 22, 2013 8.580 8.670 8.536 8.611 61,514 +0.02(+0.27%)
Jul 19, 2013 8.542 8.588 8.489 8.588 30,390 +0.04(+0.47%)
Jul 18, 2013 8.626 8.626 8.523 8.548 16,918 -0.11(-1.26%)
Jul 17, 2013 8.204 8.716 8.152 8.657 29,141 +0.40(+4.85%)
Jul 16, 2013 8.087 8.305 7.984 8.257 65,042 +0.14(+1.73%)
Jul 15, 2013 8.102 8.198 7.975 8.116 79,510 -0.01(-0.15%)
Jul 12, 2013 8.181 8.181 8.129 8.129 13,319 -0.07(-0.90%)
Jul 11, 2013 8.043 8.286 8.040 8.202 23,192 +0.21(+2.62%)
Jul 10, 2013 7.963 8.003 7.948 7.992 36,468 +0.05(+0.66%)
Jul 09, 2013 7.919 7.971 7.814 7.940 19,826 +0.07(+0.91%)
Jul 08, 2013 7.971 7.971 7.864 7.868 27,449 -0.08(-1.03%)
Jul 05, 2013 7.971 7.971 7.866 7.950 20,994 +0.06(+0.77%)
Jul 03, 2013 7.837 7.994 7.837 7.889 31,534 +0.04(+0.45%)
Jul 02, 2013 8.011 8.024 7.688 7.854 51,275 -0.18(-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.