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 28, 2008 7.114 7.245 7.016 7.213 59,050 +0.03(+0.35%)
Nov 26, 2008 6.766 7.290 6.766 7.188 157,407 +0.23(+3.26%)
Nov 25, 2008 6.747 6.961 6.562 6.961 382,760 +0.37(+5.57%)
Nov 24, 2008 5.708 6.615 5.653 6.594 323,429 +1.12(+20.35%)
Nov 21, 2008 5.611 5.617 5.197 5.479 197,190 +0.09(+1.75%)
Nov 20, 2008 5.458 5.670 5.355 5.384 132,006 -0.09(-1.69%)
Nov 19, 2008 5.598 5.873 5.477 5.477 71,884 -0.27(-4.64%)
Nov 18, 2008 6.128 6.153 5.512 5.743 92,861 -0.34(-5.53%)
Nov 17, 2008 6.193 6.193 5.985 6.079 32,577 -0.03(-0.52%)
Nov 14, 2008 6.558 6.762 6.094 6.111 0 -0.57(-8.49%)
Nov 13, 2008 5.907 6.678 5.569 6.678 107,424 +0.84(+14.47%)
Nov 12, 2008 6.547 6.678 5.834 5.834 77,603 -0.85(-12.67%)
Nov 11, 2008 6.566 6.883 6.407 6.680 73,436 +0.02(+0.25%)
Nov 10, 2008 7.289 7.438 6.415 6.663 115,143 -0.67(-9.14%)
Nov 07, 2008 7.297 7.413 7.205 7.333 53,978 +0.16(+2.22%)
Nov 06, 2008 7.108 7.383 7.043 7.173 94,794 -0.02(-0.26%)
Nov 05, 2008 7.633 7.717 7.192 7.192 47,621 -0.56(-7.28%)
Nov 04, 2008 7.744 7.822 7.501 7.757 71,784 +0.09(+1.21%)
Nov 03, 2008 7.625 7.793 7.625 7.665 64,612 -0.08(-1.08%)
Oct 31, 2008 6.900 7.749 6.900 7.749 163,974 +0.82(+11.82%)
Oct 30, 2008 6.564 6.930 6.562 6.930 58,931 +0.54(+8.52%)
Oct 29, 2008 5.995 6.560 5.943 6.386 103,385 +0.39(+6.51%)
Oct 28, 2008 5.073 5.995 5.073 5.995 216,962 +0.96(+18.96%)
Oct 27, 2008 5.964 6.016 5.040 5.040 110,038 -0.84(-14.32%)
Oct 24, 2008 5.586 6.251 5.546 5.882 173,989 -0.14(-2.34%)
Oct 23, 2008 6.075 6.226 5.894 6.023 110,676 -0.02(-0.28%)
Oct 22, 2008 6.222 6.543 5.989 6.039 74,374 -0.38(-5.92%)
Oct 21, 2008 6.615 6.856 6.419 6.419 41,035 -0.28(-4.17%)
Oct 20, 2008 6.982 6.982 6.434 6.699 106,671 -0.25(-3.63%)
Oct 17, 2008 6.825 7.402 6.720 6.951 145,997 -0.40(-5.43%)
Oct 16, 2008 6.562 7.350 6.195 7.350 147,654 +1.05(+16.67%)
Oct 15, 2008 7.047 7.446 6.300 6.300 70,860 -1.16(-15.54%)
Oct 14, 2008 8.368 8.368 7.387 7.459 35,777 -0.41(-5.15%)
Oct 13, 2008 7.064 7.864 7.041 7.864 110,952 +0.93(+13.48%)
Oct 10, 2008 5.659 6.930 5.659 6.930 176,889 +0.83(+13.60%)
Oct 09, 2008 7.207 7.247 6.100 6.100 86,937 -1.06(-14.81%)
Oct 08, 2008 7.312 7.513 7.024 7.161 161,721 -0.48(-6.24%)
Oct 07, 2008 8.169 8.169 7.579 7.637 80,251 -0.54(-6.55%)
Oct 06, 2008 7.610 8.295 7.402 8.173 179,870 +0.17(+2.07%)
Oct 03, 2008 8.908 8.927 8.007 8.007 0 -0.71(-8.19%)
Oct 02, 2008 8.971 8.971 8.704 8.721 38,668 -0.16(-1.82%)
Oct 01, 2008 8.956 8.956 8.715 8.883 37,620 -0.19(-2.06%)
Sep 30, 2008 9.072 9.145 8.769 9.069 62,312 +0.21(+2.35%)
Sep 29, 2008 9.101 9.158 8.862 8.862 105,643 -0.46(-4.98%)
Sep 26, 2008 9.450 9.450 8.820 9.326 0 -0.23(-2.42%)
Sep 25, 2008 9.807 9.807 9.506 9.557 65,717 +0.15(+1.58%)
Sep 24, 2008 10.11 10.12 9.397 9.408 73,746 -0.65(-6.47%)
Sep 23, 2008 10.10 10.36 9.901 10.06 50,240 -0.09(-0.93%)
Sep 22, 2008 10.41 10.50 9.970 10.15 107,624 -0.47(-4.39%)
Sep 19, 2008 9.828 10.62 8.897 10.62 0 +1.06(+11.14%)
Sep 18, 2008 8.635 9.699 8.412 9.555 151,345 +1.15(+13.75%)
Sep 17, 2008 9.366 9.366 8.400 8.400 116,381 -0.77(-8.42%)
Sep 16, 2008 9.158 9.366 8.553 9.172 90,218 +0.04(+0.44%)
Sep 15, 2008 9.525 9.708 9.128 9.132 51,488 -0.50(-5.17%)
Sep 12, 2008 9.519 9.708 9.515 9.630 33,715 -0.01(-0.09%)
Sep 11, 2008 9.492 9.681 9.473 9.639 44,763 +0.08(+0.88%)
Sep 10, 2008 9.345 9.702 9.345 9.555 93,680 +0.31(+3.32%)
Sep 09, 2008 8.992 9.962 8.985 9.248 256,135 +0.26(+2.90%)
Sep 08, 2008 9.061 9.061 8.796 8.988 78,575 +0.30(+3.48%)
Sep 05, 2008 8.589 8.727 8.456 8.685 0 +0.15(+1.80%)
Sep 04, 2008 8.780 8.780 8.484 8.532 32,858 -0.28(-3.15%)
Sep 03, 2008 8.668 8.851 8.668 8.809 33,811 +0.14(+1.62%)
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.