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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.022 8.085 7.875 8.013 578,998 -0.00(-0.05%)
Jun 27, 2013 8.164 8.169 7.954 8.017 72,284 -0.21(-2.55%)
Jun 26, 2013 8.253 8.253 8.148 8.227 33,120 -0.03(-0.31%)
Jun 25, 2013 8.032 8.253 7.887 8.253 40,159 +0.19(+2.40%)
Jun 24, 2013 7.875 8.059 7.812 8.059 57,093 +0.04(+0.44%)
Jun 21, 2013 7.828 8.196 7.799 8.024 114,724 +0.22(+2.83%)
Jun 20, 2013 8.015 8.015 7.801 7.803 38,268 -0.31(-3.83%)
Jun 19, 2013 8.114 8.167 8.064 8.114 23,001 -0.05(-0.59%)
Jun 18, 2013 8.221 8.274 8.074 8.162 147,783 -0.09(-1.12%)
Jun 17, 2013 8.190 8.257 8.057 8.255 85,884 +0.10(+1.26%)
Jun 14, 2013 8.190 8.190 8.099 8.152 20,005 -0.05(-0.64%)
Jun 13, 2013 8.190 8.204 8.146 8.204 11,133 +0.05(+0.62%)
Jun 12, 2013 8.194 8.289 8.148 8.154 32,334 -0.09(-1.07%)
Jun 11, 2013 8.185 8.272 8.169 8.242 15,395 -0.05(-0.63%)
Jun 10, 2013 8.253 8.358 8.200 8.295 74,798 +0.04(+0.51%)
Jun 07, 2013 8.293 8.293 8.196 8.253 18,419 +0.00(+0.03%)
Jun 06, 2013 7.885 8.251 7.837 8.251 30,006 +0.38(+4.86%)
Jun 05, 2013 7.959 7.959 7.807 7.868 13,953 -0.11(-1.39%)
Jun 04, 2013 7.980 8.032 7.967 7.980 17,919 +0.03(+0.32%)
Jun 03, 2013 7.698 8.024 7.669 7.954 60,040 +0.29(+3.78%)
May 31, 2013 7.717 7.717 7.612 7.665 13,648 -0.10(-1.27%)
May 30, 2013 7.954 7.954 7.744 7.763 21,024 -0.15(-1.94%)
May 29, 2013 7.957 7.973 7.917 7.917 7,057 -0.08(-0.95%)
May 28, 2013 7.774 8.089 7.774 7.992 61,183 +0.30(+3.90%)
May 24, 2013 7.667 7.732 7.631 7.692 18,638 -0.03(-0.33%)
May 23, 2013 7.770 7.770 7.665 7.717 24,163 -0.16(-2.08%)
May 22, 2013 7.933 8.026 7.881 7.881 23,839 +0.00(+0.00%)
May 21, 2013 7.906 7.906 7.856 7.881 3,857 +0.03(+0.35%)
May 20, 2013 7.862 7.915 7.812 7.854 10,529 -0.06(-0.72%)
May 17, 2013 7.963 7.969 7.858 7.910 25,853 -0.06(-0.71%)
May 16, 2013 7.978 8.030 7.940 7.967 20,762 +0.03(+0.34%)
May 15, 2013 7.933 7.986 7.906 7.940 13,367 +0.11(+1.39%)
May 13, 2013 7.717 7.917 7.633 7.831 74,346 +0.09(+1.19%)
May 10, 2013 7.717 7.738 7.666 7.738 8,781 +0.03(+0.35%)
May 09, 2013 7.761 7.761 7.667 7.711 17,553 -0.00(-0.03%)
May 08, 2013 7.681 7.765 7.681 7.713 5,547 -0.01(-0.19%)
May 07, 2013 7.717 7.763 7.665 7.728 13,853 +0.06(+0.82%)
May 06, 2013 7.663 7.665 7.654 7.665 16,753 +0.05(+0.69%)
May 03, 2013 7.549 7.654 7.534 7.612 27,677 +0.13(+1.80%)
May 02, 2013 7.526 7.650 7.423 7.478 59,345 -0.01(-0.17%)
May 01, 2013 7.770 7.770 7.455 7.490 65,974 -0.32(-4.14%)
Apr 30, 2013 7.833 7.833 7.706 7.814 19,100 -0.04(-0.56%)
Apr 29, 2013 7.875 7.917 7.786 7.858 9,862 +0.00(+0.03%)
Apr 26, 2013 7.957 7.961 7.852 7.856 17,915 -0.10(-1.32%)
Apr 25, 2013 7.894 7.980 7.894 7.961 10,357 +0.02(+0.29%)
Apr 24, 2013 7.849 8.005 7.744 7.938 36,373 +0.14(+1.80%)
Apr 23, 2013 7.633 7.797 7.633 7.797 18,362 +0.21(+2.82%)
Apr 22, 2013 7.646 7.648 7.564 7.583 27,467 -0.12(-1.50%)
Apr 19, 2013 7.612 7.715 7.560 7.698 16,034 +0.07(+0.91%)
Apr 18, 2013 7.633 7.654 7.629 7.629 28,087 -0.00(-0.06%)
Apr 17, 2013 7.684 7.770 7.530 7.633 39,463 -0.09(-1.22%)
Apr 16, 2013 7.526 7.730 7.526 7.728 27,448 +0.15(+2.00%)
Apr 15, 2013 7.980 8.034 7.576 7.576 57,440 -0.46(-5.67%)
Apr 12, 2013 7.936 8.032 7.927 8.032 57,512 +0.05(+0.66%)
Apr 11, 2013 8.137 8.137 7.952 7.980 28,634 -0.21(-2.56%)
Apr 10, 2013 8.316 8.330 8.162 8.190 35,034 -0.12(-1.39%)
Apr 09, 2013 8.402 8.404 8.301 8.305 21,872 -0.04(-0.50%)
Apr 08, 2013 8.452 8.458 8.347 8.347 23,072 -0.10(-1.24%)
Apr 05, 2013 8.410 8.452 8.347 8.452 94,032 +0.00(+0.00%)
Apr 04, 2013 8.242 8.452 8.177 8.452 42,801 +0.26(+3.21%)
Apr 03, 2013 8.197 8.251 8.137 8.190 35,430 -0.04(-0.48%)
Apr 02, 2013 8.171 8.301 8.101 8.230 88,937 +0.11(+1.32%)
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.