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 (%)
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%)
Jul 01, 2013 8.034 8.076 7.971 8.032 20,632 +0.03(+0.34%)
Jun 28, 2013 8.013 8.076 7.866 8.005 579,605 -0.00(-0.05%)
Jun 27, 2013 8.156 8.160 7.946 8.009 72,360 -0.21(-2.55%)
Jun 26, 2013 8.244 8.244 8.139 8.219 33,155 -0.03(-0.31%)
Jun 25, 2013 8.024 8.244 7.879 8.244 40,201 +0.19(+2.40%)
Jun 24, 2013 7.866 8.051 7.803 8.051 57,153 +0.04(+0.44%)
Jun 21, 2013 7.820 8.187 7.791 8.015 114,844 +0.22(+2.83%)
Jun 20, 2013 8.007 8.007 7.793 7.795 38,308 -0.31(-3.83%)
Jun 19, 2013 8.106 8.158 8.055 8.106 23,025 -0.05(-0.59%)
Jun 18, 2013 8.213 8.265 8.066 8.154 147,938 -0.09(-1.12%)
Jun 17, 2013 8.181 8.248 8.049 8.246 85,975 +0.10(+1.26%)
Jun 14, 2013 8.181 8.181 8.091 8.143 20,026 -0.05(-0.64%)
Jun 13, 2013 8.181 8.196 8.137 8.196 11,145 +0.05(+0.62%)
Jun 12, 2013 8.185 8.280 8.139 8.145 32,368 -0.09(-1.07%)
Jun 11, 2013 8.177 8.263 8.160 8.233 15,412 -0.05(-0.63%)
Jun 10, 2013 8.244 8.349 8.192 8.286 74,877 +0.04(+0.51%)
Jun 07, 2013 8.284 8.284 8.187 8.244 18,439 +0.00(+0.03%)
Jun 06, 2013 7.877 8.242 7.829 8.242 30,037 +0.38(+4.86%)
Jun 05, 2013 7.950 7.950 7.799 7.860 13,967 -0.11(-1.39%)
Jun 04, 2013 7.971 8.024 7.959 7.971 17,938 +0.03(+0.32%)
Jun 03, 2013 7.690 8.015 7.661 7.946 60,103 +0.29(+3.78%)
May 31, 2013 7.709 7.709 7.604 7.657 13,662 -0.10(-1.27%)
May 30, 2013 7.946 7.946 7.736 7.755 21,046 -0.15(-1.94%)
May 29, 2013 7.948 7.965 7.908 7.908 7,064 -0.08(-0.95%)
May 28, 2013 7.766 8.080 7.766 7.984 61,247 +0.30(+3.90%)
May 24, 2013 7.659 7.724 7.623 7.684 18,658 -0.03(-0.33%)
May 23, 2013 7.761 7.761 7.657 7.709 24,188 -0.16(-2.08%)
May 22, 2013 7.925 8.017 7.873 7.873 23,864 +0.00(+0.00%)
May 21, 2013 7.898 7.898 7.848 7.873 3,861 +0.03(+0.35%)
May 20, 2013 7.854 7.906 7.803 7.845 10,540 -0.06(-0.72%)
May 17, 2013 7.954 7.961 7.850 7.902 25,880 -0.06(-0.71%)
May 16, 2013 7.969 8.022 7.931 7.959 20,784 +0.03(+0.34%)
May 15, 2013 7.925 7.978 7.898 7.931 13,381 +0.11(+1.39%)
May 13, 2013 7.709 7.908 7.625 7.822 74,424 +0.09(+1.19%)
May 10, 2013 7.709 7.730 7.658 7.730 8,790 +0.03(+0.35%)
May 09, 2013 7.753 7.753 7.659 7.703 17,571 -0.00(-0.03%)
May 08, 2013 7.673 7.757 7.673 7.705 5,553 -0.01(-0.19%)
May 07, 2013 7.709 7.755 7.657 7.720 13,867 +0.06(+0.82%)
May 06, 2013 7.655 7.657 7.646 7.657 16,770 +0.05(+0.69%)
May 03, 2013 7.541 7.646 7.527 7.604 27,706 +0.13(+1.80%)
May 02, 2013 7.518 7.642 7.415 7.470 59,407 -0.01(-0.17%)
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.