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 )

16.93 +0.03 (+0.18%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.23 10.43 10.23 10.34 28,493 +0.01(+0.10%)
Apr 28, 2016 10.47 10.49 10.32 10.33 48,772 -0.13(-1.20%)
Apr 27, 2016 10.52 10.52 10.29 10.46 37,369 -0.07(-0.70%)
Apr 26, 2016 10.32 10.57 10.22 10.53 45,812 +0.20(+1.93%)
Apr 25, 2016 10.31 10.39 10.22 10.33 26,686 +0.01(+0.10%)
Apr 22, 2016 10.38 10.39 10.23 10.32 63,826 +0.01(+0.06%)
Apr 21, 2016 10.30 10.51 10.30 10.31 37,660 +0.00(+0.02%)
Apr 20, 2016 10.25 10.42 10.25 10.31 52,390 +0.06(+0.61%)
Apr 19, 2016 10.22 10.30 10.08 10.25 84,840 +0.07(+0.66%)
Apr 18, 2016 9.889 10.21 9.852 10.18 143,271 +0.31(+3.10%)
Apr 15, 2016 9.859 9.964 9.838 9.876 252,700 +0.01(+0.06%)
Apr 14, 2016 9.786 10.02 9.729 9.870 96,333 +0.07(+0.71%)
Apr 13, 2016 9.848 9.848 9.649 9.800 81,551 +0.09(+0.91%)
Apr 12, 2016 9.742 9.752 9.641 9.712 56,113 +0.05(+0.56%)
Apr 11, 2016 9.712 9.771 9.649 9.658 103,927 -0.00(-0.04%)
Apr 08, 2016 9.683 9.712 9.639 9.662 65,833 +0.03(+0.33%)
Apr 07, 2016 9.652 9.704 9.553 9.631 51,065 -0.08(-0.80%)
Apr 06, 2016 9.778 9.849 9.645 9.708 42,513 -0.10(-1.03%)
Apr 05, 2016 9.687 9.947 9.644 9.809 228,182 +0.05(+0.52%)
Apr 04, 2016 9.805 9.901 9.683 9.759 51,041 -0.06(-0.64%)
Apr 01, 2016 9.652 9.954 9.652 9.821 76,068 +0.14(+1.47%)
Mar 31, 2016 9.796 9.817 9.679 9.679 88,911 -0.08(-0.77%)
Mar 30, 2016 9.821 10.02 9.643 9.754 79,367 -0.17(-1.67%)
Mar 29, 2016 9.792 9.920 9.551 9.920 64,446 +0.17(+1.72%)
Mar 28, 2016 9.912 9.912 9.643 9.752 29,670 -0.15(-1.55%)
Mar 24, 2016 10.02 9.905 9.905 9.905 32,893 -0.09(-0.90%)
Mar 23, 2016 10.16 10.25 9.996 9.996 68,346 -0.21(-2.06%)
Mar 22, 2016 10.16 10.25 10.15 10.21 74,476 +0.01(+0.12%)
Mar 21, 2016 10.25 10.32 10.19 10.19 43,538 -0.12(-1.12%)
Mar 18, 2016 10.42 10.42 10.17 10.31 117,714 -0.01(-0.08%)
Mar 17, 2016 10.32 10.36 10.12 10.32 83,009 -0.05(-0.45%)
Mar 16, 2016 10.29 10.38 10.29 10.36 20,689 +0.01(+0.14%)
Mar 15, 2016 10.39 10.44 10.32 10.35 30,442 -0.09(-0.84%)
Mar 14, 2016 10.43 10.45 10.36 10.44 49,730 -0.05(-0.46%)
Mar 11, 2016 10.11 10.48 10.11 10.48 113,285 +0.40(+3.93%)
Mar 10, 2016 10.11 10.12 10.02 10.09 1,055,550 -0.05(-0.54%)
Mar 09, 2016 10.09 10.14 10.07 10.14 197,625 +0.15(+1.49%)
Mar 08, 2016 10.00 10.04 10.00 9.993 89,083 -0.04(-0.40%)
Mar 07, 2016 10.01 10.06 9.964 10.03 41,197 +0.01(+0.06%)
Mar 04, 2016 10.07 10.10 9.964 10.03 43,056 -0.07(-0.69%)
Mar 03, 2016 10.11 10.11 10.02 10.10 35,486 -0.02(-0.19%)
Mar 02, 2016 10.08 10.14 9.960 10.12 81,818 -0.02(-0.21%)
Mar 01, 2016 10.15 10.26 10.03 10.14 28,798 +0.08(+0.75%)
Feb 29, 2016 10.07 10.36 10.05 10.06 23,868 -0.06(-0.60%)
Feb 26, 2016 9.886 10.15 9.886 10.12 23,663 +0.05(+0.54%)
Feb 25, 2016 10.01 10.23 9.914 10.07 104,852 +0.06(+0.57%)
Feb 24, 2016 9.941 10.01 9.714 10.01 33,112 +0.04(+0.44%)
Feb 23, 2016 10.04 10.12 9.863 9.966 96,510 -0.03(-0.27%)
Feb 22, 2016 10.20 10.42 9.993 9.993 127,239 -0.12(-1.16%)
Feb 19, 2016 9.985 10.33 9.968 10.11 84,916 +0.14(+1.43%)
Feb 18, 2016 10.02 10.04 9.943 9.968 105,396 -0.08(-0.75%)
Feb 17, 2016 9.775 10.05 9.637 10.04 119,869 +0.40(+4.13%)
Feb 16, 2016 9.542 9.649 9.377 9.645 85,812 +0.22(+2.38%)
Feb 12, 2016 9.016 9.421 9.421 9.421 124,898 +0.41(+4.51%)
Feb 11, 2016 9.068 9.125 8.948 9.014 98,078 -0.12(-1.26%)
Feb 10, 2016 9.201 9.419 9.064 9.129 148,705 +0.11(+1.21%)
Feb 09, 2016 9.094 9.173 8.922 9.020 94,183 -0.10(-1.15%)
Feb 08, 2016 9.335 9.339 9.096 9.125 85,574 -0.21(-2.25%)
Feb 05, 2016 9.402 9.440 9.282 9.335 85,979 -0.17(-1.77%)
Feb 04, 2016 9.404 9.545 9.362 9.503 29,937 +0.15(+1.59%)
Feb 03, 2016 9.368 9.465 9.345 9.354 91,338 +0.02(+0.22%)
Feb 02, 2016 9.465 9.465 9.282 9.333 45,812 -0.22(-2.31%)
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.