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 (%)
Nov 29, 2013 7.694 7.818 7.694 7.734 8,224 +0.09(+1.18%)
Nov 27, 2013 7.667 7.728 7.592 7.644 52,426 +0.00(+0.05%)
Nov 26, 2013 7.612 7.684 7.612 7.639 31,030 +0.03(+0.44%)
Nov 25, 2013 7.589 7.612 7.560 7.606 26,882 +0.02(+0.30%)
Nov 22, 2013 7.574 7.623 7.558 7.583 105,643 +0.02(+0.31%)
Nov 21, 2013 7.612 7.665 7.518 7.560 43,902 -0.05(-0.63%)
Nov 20, 2013 7.600 7.612 7.587 7.608 94,961 +0.01(+0.08%)
Nov 19, 2013 7.600 7.709 7.585 7.602 17,372 -0.04(-0.49%)
Nov 18, 2013 7.623 7.770 7.614 7.639 32,672 -0.01(-0.19%)
Nov 15, 2013 7.639 7.705 7.625 7.654 28,087 -0.01(-0.14%)
Nov 14, 2013 7.660 7.665 7.644 7.665 10,233 +0.00(+0.03%)
Nov 13, 2013 7.589 7.717 7.589 7.663 49,521 +0.01(+0.08%)
Nov 12, 2013 7.656 7.665 7.604 7.656 16,848 -0.05(-0.60%)
Nov 11, 2013 7.726 7.771 7.698 7.702 18,400 -0.01(-0.19%)
Nov 08, 2013 7.675 7.770 7.669 7.717 34,111 +0.03(+0.41%)
Nov 07, 2013 7.744 7.753 7.644 7.686 17,176 -0.09(-1.11%)
Nov 06, 2013 7.770 7.820 7.770 7.772 7,057 +0.06(+0.79%)
Nov 05, 2013 7.828 7.885 7.690 7.711 15,186 -0.17(-2.21%)
Nov 04, 2013 7.948 7.963 7.837 7.885 35,254 -0.06(-0.79%)
Nov 01, 2013 7.854 7.948 7.742 7.948 67,255 +0.07(+0.88%)
Oct 31, 2013 7.816 7.980 7.816 7.879 23,824 +0.01(+0.16%)
Oct 30, 2013 7.908 7.980 7.866 7.866 36,006 -0.04(-0.53%)
Oct 29, 2013 7.772 7.975 7.772 7.908 17,472 +0.01(+0.13%)
Oct 28, 2013 7.971 7.980 7.864 7.898 23,967 -0.08(-1.03%)
Oct 25, 2013 7.980 8.104 7.694 7.980 56,421 +0.00(+0.00%)
Oct 24, 2013 7.950 7.980 7.854 7.980 63,326 +0.00(+0.00%)
Oct 23, 2013 7.875 7.990 7.875 7.980 29,248 +0.04(+0.45%)
Oct 22, 2013 7.864 7.980 7.864 7.944 23,734 +0.09(+1.12%)
Oct 21, 2013 7.833 7.973 7.833 7.856 45,468 -0.12(-1.53%)
Oct 18, 2013 7.980 7.980 7.734 7.978 65,650 +0.12(+1.50%)
Oct 17, 2013 7.707 7.919 7.707 7.860 25,258 +0.02(+0.24%)
Oct 16, 2013 7.957 7.957 7.821 7.841 14,210 +0.04(+0.54%)
Oct 15, 2013 7.763 7.938 7.707 7.799 30,839 -0.10(-1.22%)
Oct 14, 2013 7.919 7.927 7.810 7.896 13,295 -0.08(-1.05%)
Oct 11, 2013 7.927 8.030 7.917 7.980 45,335 +0.00(+0.05%)
Oct 10, 2013 7.635 7.980 7.635 7.975 27,729 +0.13(+1.66%)
Oct 09, 2013 7.795 7.963 7.770 7.845 23,420 +0.12(+1.49%)
Oct 08, 2013 7.843 7.931 7.718 7.730 29,248 -0.08(-1.02%)
Oct 07, 2013 7.841 7.975 7.744 7.810 15,595 -0.03(-0.35%)
Oct 04, 2013 7.763 7.925 7.763 7.837 4,576 +0.06(+0.81%)
Oct 03, 2013 7.770 7.852 7.770 7.774 10,505 -0.11(-1.36%)
Oct 02, 2013 7.986 7.986 7.799 7.881 70,379 -0.20(-2.52%)
Oct 01, 2013 7.915 8.085 7.881 8.085 24,482 +0.00(+0.03%)
Sep 30, 2013 7.854 8.083 7.854 8.083 12,586 +0.02(+0.29%)
Sep 27, 2013 8.007 8.080 8.007 8.059 8,719 +0.02(+0.26%)
Sep 26, 2013 8.164 8.164 7.963 8.038 54,045 -0.10(-1.21%)
Sep 25, 2013 8.158 8.211 8.135 8.137 18,429 -0.02(-0.26%)
Sep 24, 2013 8.148 8.169 8.089 8.158 26,553 +0.05(+0.65%)
Sep 23, 2013 8.047 8.169 8.041 8.106 27,901 -0.04(-0.49%)
Sep 20, 2013 8.152 8.152 8.024 8.146 53,583 +0.05(+0.65%)
Sep 19, 2013 8.058 8.148 8.034 8.093 112,390 -0.05(-0.67%)
Sep 18, 2013 8.158 8.158 8.106 8.148 37,606 -0.04(-0.51%)
Sep 17, 2013 8.225 8.225 8.097 8.190 37,930 -0.03(-0.41%)
Sep 16, 2013 7.927 8.223 7.978 8.223 22,962 +0.25(+3.08%)
Sep 13, 2013 7.772 8.001 7.772 7.978 47,373 +0.25(+3.23%)
Sep 12, 2013 7.648 7.774 7.648 7.728 22,086 +0.12(+1.57%)
Sep 11, 2013 7.686 7.694 7.608 7.608 27,010 -0.10(-1.28%)
Sep 10, 2013 7.686 7.732 7.582 7.707 14,924 +0.02(+0.27%)
Sep 09, 2013 7.614 7.686 7.612 7.686 9,862 +0.03(+0.36%)
Sep 06, 2013 7.681 7.686 7.581 7.658 49,002 -0.01(-0.16%)
Sep 05, 2013 7.623 7.671 7.623 7.671 3,176 +0.05(+0.63%)
Sep 04, 2013 7.639 7.728 7.597 7.623 52,264 -0.00(-0.06%)
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.