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 )

16.93 +0.03 (+0.18%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.345 9.702 9.345 9.702 64,356 +0.37(+3.93%)
Jan 28, 2005 9.257 9.335 9.198 9.335 26,219 +0.11(+1.21%)
Jan 27, 2005 9.117 9.282 9.117 9.224 29,556 +0.15(+1.64%)
Jan 26, 2005 8.863 9.125 8.863 9.075 26,219 +0.20(+2.22%)
Jan 25, 2005 8.810 8.968 8.810 8.877 29,556 +0.10(+1.12%)
Jan 24, 2005 8.842 8.842 8.779 8.779 27,649 -0.12(-1.30%)
Jan 21, 2005 8.810 8.957 8.810 8.894 11,441 +0.06(+0.71%)
Jan 20, 2005 8.884 8.915 8.783 8.831 62,449 -0.05(-0.59%)
Jan 19, 2005 8.936 8.957 8.863 8.884 46,717 -0.03(-0.28%)
Jan 18, 2005 8.684 8.909 8.640 8.909 61,495 +0.25(+2.83%)
Jan 14, 2005 8.643 8.682 8.615 8.664 50,531 +0.00(+0.00%)
Jan 13, 2005 8.643 8.664 8.632 8.664 39,090 +0.03(+0.39%)
Jan 12, 2005 8.548 8.630 8.443 8.630 62,449 +0.06(+0.71%)
Jan 11, 2005 8.580 8.601 8.496 8.569 35,276 +0.02(+0.25%)
Jan 10, 2005 8.517 8.594 8.496 8.548 34,323 +0.06(+0.72%)
Jan 07, 2005 8.359 8.527 8.349 8.487 71,983 +0.13(+1.53%)
Jan 06, 2005 8.233 8.366 8.223 8.359 48,147 +0.07(+0.89%)
Jan 05, 2005 8.538 8.538 8.286 8.286 55,775 -0.27(-3.16%)
Jan 04, 2005 8.810 8.863 8.496 8.557 31,462 -0.30(-3.34%)
Jan 03, 2005 9.073 9.073 8.789 8.852 26,219 -0.17(-1.86%)
Dec 31, 2004 8.989 9.031 8.873 9.020 18,115 -0.01(-0.16%)
Dec 30, 2004 9.020 9.049 8.810 9.035 27,172 -0.04(-0.42%)
Dec 29, 2004 9.073 9.073 9.020 9.073 22,405 +0.00(+0.00%)
Dec 28, 2004 9.052 9.125 9.031 9.073 33,846 +0.03(+0.35%)
Dec 27, 2004 9.083 9.083 9.020 9.041 39,567 +0.06(+0.70%)
Dec 23, 2004 8.993 9.073 8.926 8.978 38,136 -0.09(-1.04%)
Dec 22, 2004 8.789 9.125 8.789 9.073 25,265 +0.34(+3.84%)
Dec 21, 2004 8.643 8.768 8.643 8.737 17,161 +0.10(+1.22%)
Dec 20, 2004 8.705 8.705 8.632 8.632 4,290 -0.07(-0.84%)
Dec 17, 2004 8.703 8.768 8.643 8.705 19,068 +0.00(+0.02%)
Dec 16, 2004 8.653 8.710 8.622 8.703 12,871 +0.03(+0.34%)
Dec 15, 2004 8.622 8.678 8.580 8.674 75,320 +0.02(+0.22%)
Dec 14, 2004 8.758 8.758 8.622 8.655 44,810 -0.10(-1.13%)
Dec 13, 2004 8.758 8.758 8.712 8.754 35,276 -0.00(-0.05%)
Dec 10, 2004 8.768 8.785 8.731 8.758 9,057 -0.05(-0.60%)
Dec 09, 2004 8.601 8.836 8.580 8.810 23,358 +0.16(+1.84%)
Dec 08, 2004 8.487 8.651 8.391 8.651 48,624 +0.16(+1.93%)
Dec 07, 2004 8.643 8.691 8.485 8.487 26,695 -0.13(-1.53%)
Dec 06, 2004 8.726 8.758 8.454 8.619 38,136 -0.14(-1.58%)
Dec 03, 2004 8.622 8.863 8.601 8.758 35,276 +0.08(+0.97%)
Dec 02, 2004 8.705 8.758 8.601 8.674 24,312 +0.07(+0.85%)
Dec 01, 2004 8.431 8.664 8.431 8.601 69,123 +0.18(+2.19%)
Nov 30, 2004 8.380 8.441 8.359 8.416 34,799 +0.04(+0.43%)
Nov 29, 2004 8.223 8.380 8.192 8.380 26,695 +0.15(+1.78%)
Nov 26, 2004 8.233 8.233 8.181 8.233 2,383 +0.02(+0.26%)
Nov 24, 2004 8.233 8.326 8.192 8.213 18,115 +0.03(+0.38%)
Nov 23, 2004 8.108 8.181 7.971 8.181 30,032 +0.03(+0.39%)
Nov 22, 2004 8.284 8.284 8.129 8.150 28,126 -0.13(-1.62%)
Nov 19, 2004 8.319 8.416 8.265 8.284 33,846 -0.04(-0.43%)
Nov 18, 2004 8.265 8.345 8.265 8.319 32,416 +0.09(+1.07%)
Nov 17, 2004 7.971 8.275 7.971 8.231 16,208 +0.25(+3.10%)
Nov 16, 2004 8.286 8.286 7.982 7.984 22,405 -0.33(-4.01%)
Nov 15, 2004 8.244 8.338 8.181 8.317 14,778 +0.03(+0.38%)
Nov 12, 2004 8.233 8.349 8.181 8.286 30,986 +0.08(+1.02%)
Nov 11, 2004 8.045 8.202 8.036 8.202 30,032 +0.15(+1.82%)
Nov 10, 2004 8.003 8.055 7.971 8.055 30,509 +0.08(+1.05%)
Nov 09, 2004 7.940 8.007 7.940 7.971 23,358 -0.01(-0.13%)
Nov 08, 2004 7.814 8.024 7.803 7.982 38,613 +0.17(+2.15%)
Nov 05, 2004 7.814 7.824 7.761 7.814 24,312 +0.05(+0.68%)
Nov 04, 2004 7.759 7.761 7.657 7.761 28,602 +0.08(+1.09%)
Nov 03, 2004 7.657 7.759 7.604 7.678 19,068 +0.02(+0.27%)
Nov 02, 2004 7.709 7.761 7.589 7.657 24,312 +0.00(+0.00%)
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.