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 )

61.43 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.54 29.80 29.13 29.40 12,119 -0.11(-0.39%)
Aug 29, 2013 29.58 29.72 29.45 29.51 5,417 -0.01(-0.03%)
Aug 28, 2013 29.76 29.76 29.49 29.52 3,618 -0.26(-0.88%)
Aug 27, 2013 30.46 30.93 29.78 29.78 12,677 -0.99(-3.23%)
Aug 26, 2013 30.69 31.10 30.64 30.77 3,194 +0.23(+0.75%)
Aug 23, 2013 30.15 30.64 30.14 30.55 2,428 +0.38(+1.27%)
Aug 22, 2013 29.28 30.16 29.28 30.16 6,391 +0.87(+2.97%)
Aug 21, 2013 29.40 29.58 29.29 29.29 2,476 -0.38(-1.29%)
Aug 20, 2013 29.96 29.99 29.54 29.67 3,343 +0.25(+0.86%)
Aug 19, 2013 29.76 29.76 29.20 29.42 5,129 -0.59(-1.95%)
Aug 16, 2013 29.85 30.85 29.38 30.01 10,639 -0.04(-0.14%)
Aug 15, 2013 30.72 30.94 29.97 30.05 7,853 -1.06(-3.40%)
Aug 14, 2013 31.28 31.47 31.09 31.11 4,162 -0.25(-0.80%)
Aug 13, 2013 31.20 31.38 31.17 31.36 4,079 -0.22(-0.70%)
Aug 12, 2013 31.09 31.58 30.61 31.58 3,133 +0.20(+0.65%)
Aug 09, 2013 31.91 31.91 30.72 31.38 9,112 +0.24(+0.76%)
Aug 08, 2013 30.90 31.14 30.90 31.14 703 -0.04(-0.13%)
Aug 07, 2013 31.00 31.18 30.88 31.18 1,699 +0.56(+1.84%)
Aug 06, 2013 30.47 30.86 30.47 30.62 917 -0.13(-0.42%)
Aug 05, 2013 30.37 30.75 29.70 30.75 9,591 +0.24(+0.80%)
Aug 02, 2013 30.51 30.51 30.13 30.50 10,407 -0.24(-0.77%)
Aug 01, 2013 31.73 31.73 30.12 30.74 13,243 -0.90(-2.83%)
Jul 31, 2013 31.85 31.85 31.30 31.64 2,911 -0.15(-0.49%)
Jul 30, 2013 32.49 32.52 31.72 31.79 3,669 -0.71(-2.18%)
Jul 29, 2013 33.46 33.46 32.38 32.50 2,451 -1.13(-3.37%)
Jul 26, 2013 33.98 33.98 33.05 33.63 21,830 -0.57(-1.67%)
Jul 25, 2013 34.37 34.58 33.97 34.20 14,376 -0.12(-0.36%)
Jul 24, 2013 34.04 34.51 33.84 34.32 9,200 +0.29(+0.84%)
Jul 23, 2013 33.58 34.14 33.39 34.04 13,219 +0.61(+1.83%)
Jul 22, 2013 33.31 33.66 33.14 33.43 15,846 +0.09(+0.27%)
Jul 19, 2013 33.16 33.34 32.96 33.34 7,828 +0.15(+0.47%)
Jul 18, 2013 33.49 33.49 33.09 33.18 4,358 -0.42(-1.26%)
Jul 17, 2013 31.85 33.84 31.64 33.61 7,506 +1.56(+4.85%)
Jul 16, 2013 31.39 32.24 30.99 32.05 16,754 +0.55(+1.73%)
Jul 15, 2013 31.45 31.82 30.96 31.51 20,481 -0.05(-0.15%)
Jul 12, 2013 31.76 31.76 31.56 31.56 3,431 -0.29(-0.90%)
Jul 11, 2013 31.22 32.17 31.21 31.84 5,974 +0.81(+2.62%)
Jul 10, 2013 30.91 31.07 30.86 31.03 9,394 +0.20(+0.66%)
Jul 09, 2013 30.74 30.94 30.33 30.82 5,107 +0.28(+0.91%)
Jul 08, 2013 30.94 30.94 30.53 30.55 7,070 -0.32(-1.03%)
Jul 05, 2013 30.94 30.94 30.54 30.86 5,408 +0.24(+0.77%)
Jul 03, 2013 30.42 31.03 30.42 30.63 8,123 +0.14(+0.45%)
Jul 02, 2013 31.10 31.15 29.85 30.49 13,208 -0.69(-2.22%)
Jul 01, 2013 31.19 31.35 30.94 31.18 5,314 +0.11(+0.34%)
Jun 28, 2013 31.11 31.35 30.54 31.07 149,305 -0.02(-0.05%)
Jun 27, 2013 31.66 31.68 30.85 31.09 18,639 -0.81(-2.55%)
Jun 26, 2013 32.00 32.00 31.60 31.91 8,540 -0.10(-0.31%)
Jun 25, 2013 31.15 32.00 30.59 32.00 10,355 +0.75(+2.40%)
Jun 24, 2013 30.54 31.25 30.29 31.25 14,722 +0.14(+0.45%)
Jun 21, 2013 30.36 31.78 30.24 31.12 29,583 +0.86(+2.83%)
Jun 20, 2013 31.08 31.08 30.25 30.26 9,868 -1.21(-3.83%)
Jun 19, 2013 31.47 31.67 31.27 31.47 5,931 -0.19(-0.59%)
Jun 18, 2013 31.88 32.08 31.31 31.65 38,108 -0.36(-1.12%)
Jun 17, 2013 31.76 32.02 31.25 32.01 22,146 +0.40(+1.26%)
Jun 14, 2013 31.76 31.76 31.41 31.61 5,158 -0.20(-0.64%)
Jun 13, 2013 31.76 31.82 31.59 31.82 2,871 +0.20(+0.62%)
Jun 12, 2013 31.78 32.14 31.60 31.62 8,338 -0.34(-1.07%)
Jun 11, 2013 31.74 32.08 31.68 31.96 3,970 -0.20(-0.63%)
Jun 10, 2013 32.00 32.41 31.80 32.17 19,288 +0.16(+0.51%)
Jun 07, 2013 32.16 32.16 31.78 32.00 4,749 +0.01(+0.03%)
Jun 06, 2013 30.58 32.00 30.39 32.00 7,737 +1.48(+4.86%)
Jun 05, 2013 30.86 30.86 30.28 30.51 3,598 -0.43(-1.39%)
Jun 04, 2013 30.94 31.15 30.90 30.94 4,620 +0.10(+0.32%)
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.