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 (%)
Aug 29, 2014 12.38 12.28 12.28 12.28 54,764 -0.09(-0.76%)
Aug 28, 2014 11.46 12.38 11.46 12.38 140,463 +0.92(+7.99%)
Aug 27, 2014 11.72 11.72 11.72 11.46 47,116 -0.17(-1.44%)
Aug 26, 2014 11.84 11.84 11.60 11.63 38,711 -0.27(-2.28%)
Aug 25, 2014 11.49 11.91 11.42 11.90 67,574 +0.51(+4.48%)
Aug 22, 2014 11.75 11.75 11.22 11.39 180,579 -0.40(-3.38%)
Aug 21, 2014 11.86 12.13 11.63 11.79 127,986 -0.15(-1.27%)
Aug 20, 2014 12.28 12.29 11.94 11.94 166,579 -0.34(-2.75%)
Aug 19, 2014 11.76 12.39 11.76 12.28 142,111 +0.46(+3.87%)
Aug 18, 2014 11.41 11.73 11.13 11.82 303,680 +1.16(+10.85%)
Aug 15, 2014 10.42 10.75 10.42 10.67 189,451 +0.37(+3.63%)
Aug 14, 2014 10.23 10.38 10.14 10.29 88,718 +0.12(+1.18%)
Aug 13, 2014 9.819 10.25 9.783 10.17 111,357 +0.39(+3.97%)
Aug 12, 2014 9.676 9.798 9.666 9.783 67,793 +0.13(+1.35%)
Aug 11, 2014 9.540 9.654 9.403 9.653 242,130 +0.20(+2.13%)
Aug 08, 2014 9.429 9.534 9.334 9.452 164,145 +0.04(+0.47%)
Aug 07, 2014 9.471 9.471 9.397 9.408 61,417 -0.06(-0.67%)
Aug 06, 2014 9.414 9.471 9.401 9.471 97,442 -0.01(-0.07%)
Aug 05, 2014 9.349 9.502 9.286 9.477 35,811 +0.11(+1.12%)
Aug 04, 2014 9.378 9.408 9.271 9.372 47,678 +0.03(+0.34%)
Aug 01, 2014 9.412 9.439 9.334 9.340 73,736 -0.03(-0.31%)
Jul 31, 2014 9.416 9.557 9.328 9.370 74,813 -0.08(-0.84%)
Jul 30, 2014 9.462 9.803 9.418 9.450 291,313 +0.08(+0.90%)
Jul 29, 2014 9.439 9.441 9.345 9.366 88,080 -0.00(-0.04%)
Jul 28, 2014 9.479 9.479 9.347 9.370 29,925 -0.05(-0.54%)
Jul 25, 2014 9.387 9.450 9.328 9.420 80,008 +0.01(+0.09%)
Jul 24, 2014 9.454 9.647 9.378 9.412 156,316 -0.03(-0.29%)
Jul 23, 2014 9.292 9.660 9.271 9.439 240,330 +0.20(+2.11%)
Jul 22, 2014 9.225 9.294 9.225 9.244 43,930 +0.03(+0.27%)
Jul 21, 2014 9.248 9.248 9.200 9.219 41,049 -0.04(-0.48%)
Jul 18, 2014 9.170 9.355 9.170 9.263 37,625 +0.07(+0.71%)
Jul 17, 2014 9.265 9.279 9.160 9.198 85,861 -0.10(-1.08%)
Jul 16, 2014 9.492 9.492 9.298 9.298 66,455 -0.19(-2.04%)
Jul 15, 2014 9.504 9.504 9.345 9.492 201,933 -0.02(-0.18%)
Jul 14, 2014 9.584 9.610 9.489 9.508 36,149 -0.02(-0.22%)
Jul 11, 2014 9.588 9.660 9.347 9.529 135,592 -0.05(-0.57%)
Jul 10, 2014 9.326 9.641 9.326 9.584 171,522 -0.00(-0.02%)
Jul 09, 2014 9.624 9.628 9.502 9.586 58,012 +0.04(+0.40%)
Jul 08, 2014 9.660 9.660 9.546 9.548 84,842 -0.08(-0.83%)
Jul 07, 2014 9.697 9.813 9.599 9.628 80,260 -0.07(-0.74%)
Jul 03, 2014 9.718 9.699 9.699 9.699 151,911 +0.08(+0.83%)
Jul 02, 2014 9.628 9.659 9.620 9.620 110,800 +0.00(+0.02%)
Jul 01, 2014 9.735 9.735 9.563 9.618 382,965 -0.02(-0.22%)
Jun 30, 2014 9.691 9.691 9.576 9.639 318,748 -0.11(-1.14%)
Jun 27, 2014 9.429 9.750 9.120 9.750 852,420 +0.34(+3.57%)
Jun 26, 2014 9.454 9.454 9.378 9.414 96,137 +0.01(+0.11%)
Jun 25, 2014 9.395 9.489 9.384 9.403 100,409 -0.02(-0.22%)
Jun 24, 2014 9.578 9.578 9.384 9.424 154,521 -0.11(-1.15%)
Jun 23, 2014 9.555 9.618 9.471 9.534 113,933 +0.03(+0.27%)
Jun 20, 2014 9.557 9.695 9.462 9.508 165,179 +0.01(+0.11%)
Jun 19, 2014 9.552 9.731 9.483 9.498 249,659 -0.03(-0.26%)
Jun 18, 2014 9.607 9.607 9.445 9.523 109,447 -0.09(-0.90%)
Jun 17, 2014 9.588 9.683 9.529 9.609 194,680 +0.07(+0.70%)
Jun 16, 2014 9.922 9.922 9.498 9.542 248,478 -0.34(-3.42%)
Jun 13, 2014 9.970 10.06 9.849 9.880 59,159 -0.02(-0.17%)
Jun 12, 2014 10.00 10.07 9.870 9.897 117,862 -0.08(-0.84%)
Jun 11, 2014 10.09 10.09 9.924 9.981 115,867 -0.13(-1.29%)
Jun 10, 2014 10.10 10.12 10.05 10.11 113,800 +0.05(+0.54%)
Jun 06, 2014 10.20 10.20 10.01 10.06 293,789 -0.02(-0.23%)
Jun 05, 2014 9.817 10.09 9.817 10.08 416,214 +0.45(+4.67%)
Jun 04, 2014 9.660 9.661 9.500 9.630 121,286 -0.01(-0.15%)
Jun 03, 2014 9.570 9.681 9.558 9.645 215,738 +0.01(+0.15%)
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.