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: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.380 8.441 8.359 8.416 34,799 +0.04(+0.43%)
Nov 29, 2004 8.223 8.380 8.192 8.380 26,695 +0.15(+1.78%)
Nov 26, 2004 8.233 8.233 8.181 8.233 2,383 +0.02(+0.26%)
Nov 24, 2004 8.233 8.326 8.192 8.213 18,115 +0.03(+0.38%)
Nov 23, 2004 8.108 8.181 7.971 8.181 30,032 +0.03(+0.39%)
Nov 22, 2004 8.284 8.284 8.129 8.150 28,126 -0.13(-1.62%)
Nov 19, 2004 8.319 8.416 8.265 8.284 33,846 -0.04(-0.43%)
Nov 18, 2004 8.265 8.345 8.265 8.319 32,416 +0.09(+1.07%)
Nov 17, 2004 7.971 8.275 7.971 8.231 16,208 +0.25(+3.10%)
Nov 16, 2004 8.286 8.286 7.982 7.984 22,405 -0.33(-4.01%)
Nov 15, 2004 8.244 8.338 8.181 8.317 14,778 +0.03(+0.38%)
Nov 12, 2004 8.233 8.349 8.181 8.286 30,986 +0.08(+1.02%)
Nov 11, 2004 8.045 8.202 8.036 8.202 30,032 +0.15(+1.82%)
Nov 10, 2004 8.003 8.055 7.971 8.055 30,509 +0.08(+1.05%)
Nov 09, 2004 7.940 8.007 7.940 7.971 23,358 -0.01(-0.13%)
Nov 08, 2004 7.814 8.024 7.803 7.982 38,613 +0.17(+2.15%)
Nov 05, 2004 7.814 7.824 7.761 7.814 24,312 +0.05(+0.68%)
Nov 04, 2004 7.759 7.761 7.657 7.761 28,602 +0.08(+1.09%)
Nov 03, 2004 7.657 7.759 7.604 7.678 19,068 +0.02(+0.27%)
Nov 02, 2004 7.709 7.761 7.589 7.657 24,312 +0.00(+0.00%)
Nov 01, 2004 7.657 7.761 7.615 7.657 53,391 +0.00(+0.03%)
Oct 29, 2004 7.720 7.733 7.583 7.655 30,986 -0.09(-1.11%)
Oct 28, 2004 7.741 7.757 7.579 7.741 25,742 +0.00(+0.00%)
Oct 27, 2004 7.720 7.761 7.569 7.741 29,556 +0.06(+0.76%)
Oct 26, 2004 7.478 7.682 7.438 7.682 21,452 +0.23(+3.13%)
Oct 25, 2004 7.405 7.489 7.342 7.449 30,986 +0.02(+0.31%)
Oct 22, 2004 7.604 7.604 7.426 7.426 34,799 -0.22(-2.91%)
Oct 21, 2004 7.650 7.688 7.617 7.648 33,369 -0.05(-0.71%)
Oct 20, 2004 7.657 7.707 7.657 7.703 9,057 +0.06(+0.77%)
Oct 19, 2004 7.961 7.969 7.644 7.644 33,369 -0.31(-3.85%)
Oct 18, 2004 7.566 7.963 7.566 7.950 50,531 +0.36(+4.78%)
Oct 15, 2004 7.319 7.604 7.319 7.587 22,405 +0.25(+3.46%)
Oct 14, 2004 7.342 7.388 7.260 7.334 50,054 -0.08(-1.10%)
Oct 13, 2004 7.531 7.533 7.415 7.415 10,964 -0.14(-1.81%)
Oct 12, 2004 7.604 7.604 7.499 7.552 8,104 -0.05(-0.69%)
Oct 11, 2004 7.604 7.682 7.604 7.604 22,405 +0.21(+2.84%)
Oct 08, 2004 7.527 7.531 7.394 7.394 15,254 -0.16(-2.06%)
Oct 07, 2004 7.552 7.552 7.420 7.550 20,975 -0.04(-0.58%)
Oct 06, 2004 7.720 7.720 7.489 7.594 23,835 -0.10(-1.31%)
Oct 05, 2004 7.699 7.770 7.694 7.694 14,301 +0.03(+0.36%)
Oct 04, 2004 7.468 7.814 7.468 7.667 56,728 +0.18(+2.38%)
Oct 01, 2004 7.321 7.489 7.290 7.489 17,638 +0.19(+2.65%)
Sep 30, 2004 7.216 7.331 7.206 7.296 34,799 +0.06(+0.81%)
Sep 29, 2004 7.290 7.290 7.227 7.237 48,624 -0.03(-0.40%)
Sep 28, 2004 7.206 7.266 7.206 7.266 97,249 +0.06(+0.84%)
Sep 27, 2004 7.248 7.250 7.206 7.206 49,101 -0.04(-0.58%)
Sep 24, 2004 7.248 7.277 7.248 7.248 21,928 +0.00(+0.00%)
Sep 23, 2004 7.227 7.279 7.227 7.248 29,079 +0.00(+0.00%)
Sep 22, 2004 7.185 7.248 7.185 7.248 52,438 -0.01(-0.20%)
Sep 21, 2004 7.321 7.340 7.248 7.262 23,358 +0.00(+0.03%)
Sep 20, 2004 7.290 7.334 7.216 7.260 53,391 -0.04(-0.57%)
Sep 17, 2004 7.365 7.371 7.302 7.302 63,879 -0.07(-0.88%)
Sep 16, 2004 7.290 7.489 7.290 7.367 40,520 +0.00(+0.00%)
Sep 15, 2004 7.331 7.392 7.329 7.367 93,435 +0.01(+0.20%)
Sep 14, 2004 7.300 7.373 7.300 7.352 60,542 -0.16(-2.09%)
Sep 13, 2004 7.541 7.545 7.438 7.510 16,684 -0.02(-0.28%)
Sep 10, 2004 7.552 7.562 7.384 7.531 37,183 -0.03(-0.42%)
Sep 09, 2004 7.321 7.751 7.290 7.562 76,273 +0.22(+3.00%)
Sep 08, 2004 7.436 7.436 7.290 7.342 41,473 -0.05(-0.71%)
Sep 07, 2004 7.260 7.405 7.260 7.394 19,545 +0.14(+1.88%)
Sep 03, 2004 7.436 7.447 7.153 7.258 43,857 -0.18(-2.40%)
Sep 02, 2004 7.720 7.720 7.279 7.436 90,575 -0.30(-3.93%)
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.