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 (%)
Dec 31, 2008 7.919 8.328 7.889 8.011 76,297 -0.00(-0.03%)
Dec 30, 2008 7.667 8.085 7.613 8.013 57,849 +0.46(+6.11%)
Dec 29, 2008 8.087 8.112 7.552 7.552 48,143 -0.53(-6.61%)
Dec 26, 2008 7.948 8.206 7.856 8.087 75,291 +0.18(+2.25%)
Dec 24, 2008 8.131 8.131 7.870 7.908 58,564 -0.04(-0.48%)
Dec 23, 2008 8.185 8.185 7.837 7.946 68,942 -0.18(-2.17%)
Dec 22, 2008 8.242 8.322 7.594 8.122 84,211 -0.09(-1.15%)
Dec 19, 2008 8.378 8.747 8.202 8.217 244,791 +0.17(+2.14%)
Dec 18, 2008 8.347 8.412 7.833 8.045 104,066 -0.26(-3.16%)
Dec 17, 2008 8.286 8.412 8.010 8.307 86,856 -0.12(-1.37%)
Dec 16, 2008 7.491 8.422 7.361 8.422 182,780 +1.06(+14.32%)
Dec 15, 2008 7.640 7.814 7.021 7.367 162,229 -0.34(-4.44%)
Dec 12, 2008 7.029 7.709 6.868 7.709 0 +0.28(+3.81%)
Dec 11, 2008 7.978 8.286 7.426 7.426 123,172 -0.90(-10.83%)
Dec 10, 2008 7.971 8.328 7.898 8.328 72,851 +0.42(+5.31%)
Dec 09, 2008 8.202 8.391 7.864 7.908 129,870 -0.48(-5.75%)
Dec 08, 2008 7.512 8.443 7.512 8.391 152,905 +0.85(+11.27%)
Dec 05, 2008 6.807 7.541 6.557 7.541 103,027 +0.68(+9.94%)
Dec 04, 2008 7.132 7.539 6.849 6.859 107,994 -0.33(-4.53%)
Dec 03, 2008 7.048 7.262 6.818 7.185 165,156 +0.22(+3.16%)
Dec 02, 2008 6.220 6.964 6.184 6.964 123,477 +0.80(+12.93%)
Dec 01, 2008 7.229 7.258 6.167 6.167 148,886 -1.04(-14.41%)
Nov 28, 2008 7.107 7.237 7.009 7.206 59,112 +0.03(+0.35%)
Nov 26, 2008 6.759 7.283 6.759 7.180 157,572 +0.23(+3.26%)
Nov 25, 2008 6.740 6.954 6.555 6.954 383,162 +0.37(+5.57%)
Nov 24, 2008 5.702 6.608 5.647 6.587 323,768 +1.11(+20.35%)
Nov 21, 2008 5.605 5.611 5.192 5.473 197,396 +0.09(+1.76%)
Nov 20, 2008 5.452 5.664 5.349 5.379 132,144 -0.09(-1.69%)
Nov 19, 2008 5.592 5.867 5.471 5.471 71,959 -0.27(-4.64%)
Nov 18, 2008 6.121 6.146 5.506 5.737 92,958 -0.34(-5.53%)
Nov 17, 2008 6.186 6.186 5.978 6.073 32,611 -0.03(-0.52%)
Nov 14, 2008 6.551 6.755 6.088 6.104 0 -0.57(-8.49%)
Nov 13, 2008 5.901 6.671 5.563 6.671 107,536 +0.84(+14.47%)
Nov 12, 2008 6.541 6.671 5.827 5.827 77,684 -0.85(-12.67%)
Nov 11, 2008 6.560 6.876 6.400 6.673 73,513 +0.02(+0.25%)
Nov 10, 2008 7.281 7.430 6.408 6.656 115,264 -0.67(-9.14%)
Nov 07, 2008 7.290 7.405 7.197 7.325 54,035 +0.16(+2.22%)
Nov 06, 2008 7.101 7.376 7.036 7.166 94,894 -0.02(-0.26%)
Nov 05, 2008 7.625 7.709 7.185 7.185 47,671 -0.56(-7.28%)
Nov 04, 2008 7.736 7.814 7.493 7.749 71,859 +0.09(+1.21%)
Nov 03, 2008 7.617 7.785 7.617 7.657 64,680 -0.08(-1.08%)
Oct 31, 2008 6.893 7.741 6.893 7.741 164,146 +0.82(+11.82%)
Oct 30, 2008 6.557 6.922 6.555 6.922 58,993 +0.54(+8.52%)
Oct 29, 2008 5.989 6.553 5.936 6.379 103,494 +0.39(+6.51%)
Oct 28, 2008 5.068 5.989 5.068 5.989 217,190 +0.95(+18.96%)
Oct 27, 2008 5.957 6.010 5.034 5.034 110,153 -0.84(-14.32%)
Oct 24, 2008 5.580 6.245 5.540 5.876 174,171 -0.14(-2.34%)
Oct 23, 2008 6.069 6.220 5.888 6.016 110,792 -0.02(-0.28%)
Oct 22, 2008 6.215 6.536 5.983 6.033 74,452 -0.38(-5.92%)
Oct 21, 2008 6.608 6.849 6.413 6.413 41,078 -0.28(-4.17%)
Oct 20, 2008 6.975 6.975 6.427 6.692 106,783 -0.25(-3.63%)
Oct 17, 2008 6.818 7.394 6.713 6.943 146,150 -0.40(-5.43%)
Oct 16, 2008 6.555 7.342 6.188 7.342 147,809 +1.05(+16.67%)
Oct 15, 2008 7.040 7.438 6.293 6.293 70,934 -1.16(-15.54%)
Oct 14, 2008 8.359 8.359 7.380 7.451 35,815 -0.40(-5.15%)
Oct 13, 2008 7.057 7.856 7.034 7.856 111,069 +0.93(+13.48%)
Oct 10, 2008 5.653 6.922 5.653 6.922 177,074 +0.83(+13.60%)
Oct 09, 2008 7.199 7.239 6.094 6.094 87,028 -1.06(-14.81%)
Oct 08, 2008 7.304 7.506 7.017 7.153 161,891 -0.48(-6.24%)
Oct 07, 2008 8.160 8.160 7.571 7.629 80,335 -0.53(-6.55%)
Oct 06, 2008 7.602 8.286 7.394 8.164 180,058 +0.17(+2.07%)
Oct 03, 2008 8.898 8.917 7.999 7.999 0 -0.71(-8.19%)
Oct 02, 2008 8.961 8.961 8.695 8.712 38,709 -0.16(-1.82%)
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.