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 )

16.94 +0.04 (+0.24%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.820 6.899 6.713 6.899 78,686 +0.04(+0.61%)
Sep 27, 2012 6.717 6.866 6.713 6.857 65,905 +0.13(+1.87%)
Sep 26, 2012 6.880 6.880 6.713 6.732 89,788 -0.11(-1.59%)
Sep 25, 2012 6.750 6.908 6.692 6.841 82,456 +0.17(+2.55%)
Sep 24, 2012 6.585 6.713 6.585 6.671 33,784 +0.08(+1.27%)
Sep 21, 2012 6.450 6.589 6.367 6.587 114,844 +0.22(+3.39%)
Sep 20, 2012 6.346 6.449 6.304 6.371 10,554 -0.04(-0.59%)
Sep 19, 2012 6.304 6.408 6.304 6.408 18,124 +0.11(+1.80%)
Sep 18, 2012 6.312 6.352 6.167 6.295 27,630 -0.09(-1.41%)
Sep 17, 2012 6.583 6.583 6.385 6.385 26,314 -0.22(-3.33%)
Sep 14, 2012 6.541 6.608 6.469 6.606 62,253 +0.04(+0.61%)
Sep 13, 2012 6.241 6.566 6.191 6.566 417,456 +0.33(+5.35%)
Sep 12, 2012 6.157 6.232 6.157 6.232 31,758 +0.10(+1.61%)
Sep 11, 2012 6.043 6.146 6.035 6.134 54,869 +0.12(+2.06%)
Sep 10, 2012 6.041 6.113 6.010 6.010 44,567 -0.07(-1.10%)
Sep 07, 2012 6.077 6.088 5.987 6.077 23,597 +0.03(+0.42%)
Sep 06, 2012 6.041 6.083 6.020 6.052 52,624 +0.05(+0.84%)
Sep 05, 2012 6.115 6.115 5.983 6.002 31,477 -0.05(-0.83%)
Sep 04, 2012 6.041 6.052 6.037 6.052 58,678 +0.01(+0.17%)
Aug 31, 2012 6.035 6.052 6.035 6.041 10,306 +0.02(+0.35%)
Aug 30, 2012 6.041 6.041 6.020 6.020 3,022 -0.09(-1.54%)
Aug 29, 2012 6.104 6.159 6.045 6.115 70,067 -0.11(-1.82%)
Aug 27, 2012 6.167 6.343 6.165 6.228 165,481 +0.05(+0.82%)
Aug 24, 2012 6.136 6.188 6.136 6.178 19,645 +0.05(+0.75%)
Aug 23, 2012 6.241 6.249 6.132 6.132 53,129 -0.10(-1.58%)
Aug 22, 2012 6.188 6.257 6.188 6.230 22,672 +0.03(+0.44%)
Aug 21, 2012 6.150 6.241 6.077 6.203 13,834 +0.04(+0.68%)
Aug 20, 2012 6.088 6.184 6.079 6.161 8,609 +0.12(+1.98%)
Aug 17, 2012 6.060 6.205 5.901 6.041 71,254 -0.04(-0.69%)
Aug 16, 2012 6.062 6.083 5.939 6.083 14,863 +0.01(+0.14%)
Aug 15, 2012 6.090 6.090 5.857 6.075 22,148 +0.10(+1.69%)
Aug 14, 2012 5.905 5.985 5.905 5.974 28,783 +0.08(+1.28%)
Aug 13, 2012 5.819 5.904 5.811 5.899 101,468 +0.06(+1.01%)
Aug 10, 2012 5.907 5.907 5.769 5.840 12,799 -0.17(-2.86%)
Aug 09, 2012 5.804 6.012 5.804 6.012 6,702 +0.18(+3.09%)
Aug 08, 2012 5.926 5.926 5.809 5.832 10,749 -0.09(-1.59%)
Aug 07, 2012 5.926 5.926 5.882 5.926 18,873 -0.01(-0.11%)
Aug 06, 2012 5.957 5.974 5.857 5.932 12,699 -0.04(-0.60%)
Aug 03, 2012 5.674 5.968 5.674 5.968 15,693 +0.33(+5.76%)
Aug 02, 2012 5.406 5.685 5.406 5.643 44,286 +0.29(+5.49%)
Aug 01, 2012 5.890 5.945 5.349 5.349 35,677 -0.55(-9.38%)
Jul 31, 2012 6.031 6.058 5.878 5.903 16,074 -0.13(-2.22%)
Jul 30, 2012 6.098 6.132 5.999 6.037 24,174 -0.12(-1.88%)
Jul 27, 2012 5.968 6.153 5.934 6.153 24,359 +0.19(+3.24%)
Jul 26, 2012 5.785 6.071 5.727 5.960 98,731 +0.21(+3.61%)
Jul 25, 2012 5.798 5.865 5.746 5.752 12,346 +0.00(+0.07%)
Jul 24, 2012 5.886 5.886 5.748 5.748 8,699 -0.09(-1.47%)
Jul 23, 2012 5.897 5.947 5.834 5.834 14,515 -0.11(-1.87%)
Jul 20, 2012 6.022 6.071 5.945 5.945 15,717 -0.12(-1.94%)
Jul 19, 2012 6.178 6.178 6.041 6.062 15,154 -0.12(-1.87%)
Jul 18, 2012 6.163 6.213 5.871 6.178 22,395 +0.01(+0.17%)
Jul 17, 2012 5.924 6.220 5.918 6.167 30,633 +0.00(+0.03%)
Jul 16, 2012 6.192 6.285 6.083 6.165 69,108 -0.07(-1.11%)
Jul 13, 2012 6.161 6.293 6.088 6.234 34,094 +0.09(+1.43%)
Jul 12, 2012 6.098 6.169 6.070 6.146 20,608 +0.05(+0.83%)
Jul 11, 2012 5.974 6.157 5.972 6.096 30,123 +0.10(+1.61%)
Jul 10, 2012 5.962 6.006 5.922 5.999 14,377 +0.04(+0.67%)
Jul 09, 2012 6.043 6.136 5.960 5.960 9,991 -0.09(-1.42%)
Jul 06, 2012 6.159 6.264 6.046 6.046 43,971 -0.15(-2.37%)
Jul 05, 2012 6.192 6.281 6.178 6.192 48,052 -0.03(-0.44%)
Jul 03, 2012 6.167 6.220 6.167 6.220 6,917 +0.02(+0.37%)
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.