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 (%)
Sep 28, 2007 14.65 14.67 13.87 14.11 56,669 -0.59(-3.99%)
Sep 27, 2007 14.75 14.77 14.53 14.70 26,667 -0.02(-0.11%)
Sep 26, 2007 14.19 14.72 14.19 14.72 48,573 +0.59(+4.21%)
Sep 25, 2007 14.73 14.73 13.81 14.12 60,955 -0.65(-4.39%)
Sep 24, 2007 14.91 15.01 14.71 14.77 27,144 -0.18(-1.21%)
Sep 21, 2007 14.80 15.10 14.80 14.95 107,147 +0.27(+1.86%)
Sep 20, 2007 14.70 14.70 14.43 14.68 29,048 -0.06(-0.41%)
Sep 19, 2007 14.66 14.85 14.39 14.74 104,290 +0.19(+1.31%)
Sep 18, 2007 13.64 14.55 13.50 14.55 76,670 +0.94(+6.93%)
Sep 17, 2007 13.62 13.70 13.58 13.61 40,001 -0.03(-0.22%)
Sep 14, 2007 13.69 13.79 13.46 13.63 60,002 -0.20(-1.47%)
Sep 13, 2007 14.00 14.00 13.68 13.84 13,810 -0.14(-1.01%)
Sep 12, 2007 13.87 14.01 13.82 13.98 23,810 +0.09(+0.63%)
Sep 11, 2007 13.57 13.92 13.57 13.89 29,048 +0.38(+2.81%)
Sep 10, 2007 13.72 13.80 13.24 13.51 47,145 -0.18(-1.32%)
Sep 07, 2007 14.04 14.11 13.66 13.69 67,622 -0.42(-2.95%)
Sep 06, 2007 13.88 14.25 13.75 14.11 37,620 +0.25(+1.79%)
Sep 05, 2007 14.24 14.24 13.84 13.86 46,668 -0.49(-3.42%)
Sep 04, 2007 14.35 14.35 13.65 14.35 91,432 -0.08(-0.57%)
Aug 31, 2007 14.28 14.49 14.28 14.43 37,144 +0.31(+2.20%)
Aug 30, 2007 14.12 14.38 14.05 14.12 30,477 -0.13(-0.88%)
Aug 29, 2007 13.71 14.29 13.71 14.25 68,574 +0.59(+4.30%)
Aug 28, 2007 14.47 14.47 13.66 13.66 83,813 -0.88(-6.05%)
Aug 27, 2007 14.67 14.67 14.46 14.54 40,478 -0.17(-1.18%)
Aug 24, 2007 14.51 14.84 14.23 14.71 123,815 +0.27(+1.88%)
Aug 23, 2007 14.96 15.01 14.44 14.44 58,097 -0.62(-4.14%)
Aug 22, 2007 15.27 15.28 14.97 15.07 22,381 -0.08(-0.55%)
Aug 21, 2007 15.47 15.47 15.15 15.15 50,002 -0.28(-1.81%)
Aug 20, 2007 15.54 15.55 15.13 15.43 95,242 -0.15(-0.97%)
Aug 17, 2007 16.33 16.33 15.53 15.58 153,340 +0.20(+1.30%)
Aug 16, 2007 14.85 15.38 14.73 15.38 225,724 +0.60(+4.05%)
Aug 15, 2007 14.60 15.32 14.60 14.78 63,336 +0.22(+1.50%)
Aug 14, 2007 14.91 15.00 14.42 14.56 70,479 -0.30(-1.99%)
Aug 13, 2007 15.58 15.58 14.81 14.86 89,527 -0.72(-4.60%)
Aug 10, 2007 14.82 15.77 14.59 15.58 96,671 +0.63(+4.24%)
Aug 09, 2007 14.50 15.33 14.37 14.94 100,004 +0.23(+1.58%)
Aug 08, 2007 14.68 15.75 14.53 14.71 224,772 +0.19(+1.30%)
Aug 07, 2007 13.70 14.59 13.70 14.52 163,340 +0.73(+5.28%)
Aug 06, 2007 13.24 13.86 12.85 13.79 210,009 +0.56(+4.25%)
Aug 03, 2007 13.40 13.70 13.20 13.23 113,814 -0.47(-3.45%)
Aug 02, 2007 13.04 13.72 13.04 13.70 135,720 +0.34(+2.56%)
Aug 01, 2007 13.12 13.38 12.99 13.36 208,581 +0.31(+2.35%)
Jul 31, 2007 13.15 13.35 13.01 13.05 93,337 -0.07(-0.50%)
Jul 30, 2007 13.22 13.33 13.02 13.12 97,623 -0.11(-0.83%)
Jul 27, 2007 13.25 13.55 13.11 13.23 134,291 -0.07(-0.55%)
Jul 26, 2007 13.28 13.49 13.01 13.30 154,292 -0.14(-1.03%)
Jul 25, 2007 13.40 13.75 13.32 13.44 89,527 +0.08(+0.63%)
Jul 24, 2007 14.02 14.07 13.30 13.36 146,673 -0.61(-4.37%)
Jul 23, 2007 14.26 14.34 13.97 13.97 59,526 -0.24(-1.67%)
Jul 20, 2007 14.17 14.34 14.17 14.20 149,530 +0.02(+0.13%)
Jul 19, 2007 14.25 14.38 14.17 14.18 34,763 -0.07(-0.49%)
Jul 18, 2007 14.42 14.50 13.77 14.25 114,291 -0.16(-1.12%)
Jul 17, 2007 14.38 14.64 14.37 14.42 49,526 +0.10(+0.67%)
Jul 16, 2007 14.65 14.65 14.26 14.32 61,907 -0.34(-2.35%)
Jul 13, 2007 14.64 14.70 14.58 14.66 25,715 +0.07(+0.47%)
Jul 12, 2007 14.07 14.70 14.03 14.59 100,957 +0.53(+3.75%)
Jul 11, 2007 14.00 14.12 13.84 14.07 61,431 +0.09(+0.65%)
Jul 10, 2007 14.08 14.20 13.91 13.98 81,432 -0.20(-1.38%)
Jul 09, 2007 14.32 14.32 13.97 14.17 98,576 -0.17(-1.17%)
Jul 06, 2007 14.35 14.36 14.20 14.34 50,954 -0.03(-0.23%)
Jul 05, 2007 14.46 14.49 14.30 14.37 35,239 -0.12(-0.81%)
Jul 03, 2007 14.69 14.69 14.46 14.49 28,096 -0.16(-1.06%)
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.