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 )

60.50 -0.79 (-1.29%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.62 29.32 26.89 29.32 22,342 +1.68(+6.07%)
Nov 27, 2009 27.81 27.97 27.52 27.64 9,472 -1.51(-5.20%)
Nov 25, 2009 29.63 29.64 28.75 29.15 3,104 -0.21(-0.72%)
Nov 24, 2009 29.68 29.68 29.11 29.36 13,194 -0.11(-0.39%)
Nov 23, 2009 27.85 29.50 27.85 29.48 16,661 +2.08(+7.58%)
Nov 20, 2009 27.86 27.86 27.17 27.40 9,437 -0.53(-1.89%)
Nov 19, 2009 28.84 29.39 27.86 27.93 7,785 -1.34(-4.59%)
Nov 18, 2009 28.17 29.28 28.01 29.28 7,052 +1.17(+4.17%)
Nov 17, 2009 27.92 28.40 26.87 28.10 15,556 +0.07(+0.26%)
Nov 16, 2009 27.70 28.28 27.61 28.03 8,532 +0.59(+2.14%)
Nov 13, 2009 27.23 27.58 26.91 27.44 5,409 +0.22(+0.81%)
Nov 12, 2009 28.25 28.25 26.88 27.22 10,833 -1.03(-3.63%)
Nov 11, 2009 27.79 28.25 27.32 28.25 6,676 +0.77(+2.79%)
Nov 10, 2009 28.02 28.17 27.24 27.48 3,684 -0.68(-2.43%)
Nov 09, 2009 27.30 28.25 27.30 28.17 8,109 +0.72(+2.64%)
Nov 06, 2009 27.16 27.45 27.10 27.44 11,839 -0.27(-0.97%)
Nov 05, 2009 27.44 27.71 27.09 27.71 8,984 +0.70(+2.59%)
Nov 04, 2009 27.98 27.98 26.87 27.01 15,385 -0.71(-2.56%)
Nov 03, 2009 27.04 28.25 27.00 27.72 14,444 +0.34(+1.25%)
Nov 02, 2009 28.21 28.29 26.95 27.38 5,659 -0.64(-2.27%)
Oct 30, 2009 28.85 29.10 27.58 28.01 37,370 -1.18(-4.04%)
Oct 29, 2009 29.01 29.32 28.72 29.19 14,123 +0.72(+2.52%)
Oct 28, 2009 29.32 29.72 28.48 28.48 12,015 -1.00(-3.40%)
Oct 27, 2009 29.30 29.97 29.30 29.48 6,655 +0.24(+0.84%)
Oct 26, 2009 29.93 30.06 29.23 29.23 6,415 -0.55(-1.86%)
Oct 23, 2009 29.95 30.19 29.79 29.79 10,158 -0.35(-1.16%)
Oct 22, 2009 29.80 31.68 29.64 30.14 20,556 +0.35(+1.18%)
Oct 21, 2009 31.23 31.78 29.72 29.79 12,741 -1.47(-4.71%)
Oct 20, 2009 31.40 31.40 31.22 31.26 2,270 -0.58(-1.82%)
Oct 19, 2009 31.44 32.53 31.44 31.84 7,088 +0.47(+1.51%)
Oct 16, 2009 31.56 31.64 30.78 31.37 12,539 -0.77(-2.38%)
Oct 15, 2009 31.87 32.37 31.31 32.13 11,582 -0.20(-0.60%)
Oct 14, 2009 31.70 32.37 31.70 32.33 5,648 +0.74(+2.35%)
Oct 13, 2009 31.55 31.73 31.30 31.59 5,943 -0.11(-0.36%)
Oct 12, 2009 32.66 32.96 31.58 31.70 4,386 -0.71(-2.19%)
Oct 09, 2009 31.44 32.41 31.16 32.41 9,671 +0.85(+2.68%)
Oct 08, 2009 32.05 32.05 31.56 31.56 2,659 -0.23(-0.72%)
Oct 07, 2009 31.56 32.35 31.55 31.79 3,868 -0.05(-0.15%)
Oct 06, 2009 32.27 32.61 31.43 31.84 8,392 -0.02(-0.08%)
Oct 05, 2009 30.66 31.91 30.42 31.86 12,367 +1.44(+4.74%)
Oct 02, 2009 29.49 30.69 29.32 30.42 13,452 +0.66(+2.22%)
Oct 01, 2009 31.03 31.38 29.76 29.76 19,341 -1.43(-4.57%)
Sep 30, 2009 34.00 34.00 31.19 31.19 14,293 -2.87(-8.44%)
Sep 29, 2009 34.06 34.16 33.96 34.06 1,779 +0.15(+0.43%)
Sep 28, 2009 33.57 34.53 33.00 33.92 9,550 +0.51(+1.54%)
Sep 25, 2009 33.73 33.73 33.14 33.40 4,855 -0.38(-1.13%)
Sep 24, 2009 35.02 35.19 33.79 33.79 8,072 -0.99(-2.83%)
Sep 23, 2009 35.20 35.39 34.29 34.77 8,508 -0.45(-1.27%)
Sep 22, 2009 32.90 35.64 32.79 35.22 13,442 +2.73(+8.40%)
Sep 21, 2009 32.29 32.72 31.92 32.49 14,291 -0.11(-0.32%)
Sep 18, 2009 31.60 32.93 30.73 32.60 27,844 +0.59(+1.86%)
Sep 17, 2009 31.75 32.00 31.75 32.00 2,996 +0.66(+2.09%)
Sep 16, 2009 31.47 31.92 31.35 31.35 3,800 -0.07(-0.22%)
Sep 15, 2009 31.56 31.69 30.74 31.42 3,438 -0.14(-0.44%)
Sep 14, 2009 31.28 31.77 30.68 31.56 16,676 +0.08(+0.26%)
Sep 11, 2009 31.01 31.57 30.86 31.47 3,929 +0.44(+1.42%)
Sep 10, 2009 31.07 31.35 30.78 31.03 5,976 -0.18(-0.57%)
Sep 09, 2009 30.94 31.21 29.93 31.21 14,966 +0.43(+1.40%)
Sep 08, 2009 30.68 30.81 30.20 30.78 11,797 +0.33(+1.07%)
Sep 04, 2009 29.09 30.50 28.91 30.46 10,916 +1.35(+4.64%)
Sep 03, 2009 29.76 29.82 28.82 29.10 14,842 -0.57(-1.92%)
Sep 02, 2009 29.83 30.21 29.36 29.67 5,916 -0.20(-0.65%)
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.