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 )

16.97 +0.07 (+0.41%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.758 8.758 8.034 8.034 55,489 -0.74(-8.44%)
Sep 29, 2009 8.775 8.800 8.747 8.775 6,907 +0.04(+0.43%)
Sep 28, 2009 8.649 8.894 8.502 8.737 37,073 +0.13(+1.54%)
Sep 25, 2009 8.689 8.689 8.538 8.605 18,849 -0.10(-1.13%)
Sep 24, 2009 9.020 9.064 8.703 8.703 31,339 -0.25(-2.83%)
Sep 23, 2009 9.066 9.117 8.833 8.957 33,031 -0.12(-1.27%)
Sep 22, 2009 8.475 9.180 8.445 9.073 52,185 +0.70(+8.40%)
Sep 21, 2009 8.317 8.429 8.223 8.370 55,479 -0.03(-0.32%)
Sep 18, 2009 8.141 8.483 7.917 8.397 108,094 +0.15(+1.86%)
Sep 17, 2009 8.179 8.244 8.179 8.244 11,631 +0.17(+2.09%)
Sep 16, 2009 8.108 8.223 8.075 8.075 14,754 -0.02(-0.22%)
Sep 15, 2009 8.131 8.162 7.919 8.093 13,347 -0.04(-0.44%)
Sep 14, 2009 8.057 8.183 7.904 8.129 64,737 +0.02(+0.26%)
Sep 11, 2009 7.988 8.133 7.950 8.108 15,254 +0.11(+1.42%)
Sep 10, 2009 8.005 8.076 7.929 7.994 23,201 -0.05(-0.57%)
Sep 09, 2009 7.971 8.040 7.711 8.040 58,101 +0.11(+1.40%)
Sep 08, 2009 7.904 7.938 7.780 7.929 45,797 +0.08(+1.07%)
Sep 04, 2009 7.493 7.856 7.447 7.845 42,379 +0.35(+4.64%)
Sep 03, 2009 7.667 7.682 7.424 7.497 57,620 -0.15(-1.92%)
Sep 02, 2009 7.684 7.782 7.562 7.644 22,967 -0.05(-0.65%)
Sep 01, 2009 7.290 7.854 7.290 7.694 227,458 +0.37(+4.98%)
Aug 31, 2009 7.329 7.455 7.248 7.329 62,525 -0.19(-2.57%)
Aug 28, 2009 7.487 7.566 7.306 7.522 52,967 +0.02(+0.31%)
Aug 27, 2009 7.342 7.531 7.342 7.499 44,076 +0.06(+0.79%)
Aug 26, 2009 7.357 7.441 7.239 7.441 13,986 +0.05(+0.62%)
Aug 25, 2009 7.459 7.487 7.218 7.394 40,968 +0.02(+0.23%)
Aug 24, 2009 7.558 7.558 7.248 7.378 33,603 -0.17(-2.31%)
Aug 21, 2009 7.363 7.745 7.363 7.552 82,013 +0.10(+1.41%)
Aug 20, 2009 7.376 7.499 7.224 7.447 30,871 +0.02(+0.28%)
Aug 19, 2009 7.101 7.445 7.000 7.426 35,367 +0.24(+3.36%)
Aug 18, 2009 7.000 7.327 6.962 7.185 41,655 +0.26(+3.76%)
Aug 17, 2009 6.945 7.027 6.922 6.925 18,615 -0.10(-1.46%)
Aug 14, 2009 7.403 7.403 6.901 7.027 55,694 -0.38(-5.07%)
Aug 13, 2009 7.564 7.564 7.342 7.403 12,756 -0.13(-1.78%)
Aug 12, 2009 7.235 7.587 7.164 7.537 65,886 +0.34(+4.66%)
Aug 11, 2009 7.027 7.227 6.956 7.201 43,719 +0.09(+1.30%)
Aug 10, 2009 7.176 7.482 7.029 7.109 33,274 -0.36(-4.80%)
Aug 07, 2009 6.956 7.671 6.956 7.468 92,043 +0.31(+4.34%)
Aug 06, 2009 7.462 7.522 7.038 7.157 64,546 -0.29(-3.89%)
Aug 05, 2009 8.072 8.072 7.447 7.447 56,490 -0.45(-5.66%)
Aug 04, 2009 7.770 7.971 7.770 7.894 22,405 +0.04(+0.48%)
Aug 03, 2009 8.007 8.007 7.709 7.856 35,529 +0.04(+0.46%)
Jul 31, 2009 7.896 7.969 7.782 7.820 35,867 -0.15(-1.87%)
Jul 30, 2009 7.971 7.971 7.845 7.969 45,845 +0.16(+1.99%)
Jul 29, 2009 7.896 7.896 7.709 7.814 23,230 -0.16(-1.97%)
Jul 28, 2009 7.772 7.971 7.761 7.971 40,520 +0.03(+0.32%)
Jul 27, 2009 7.789 7.971 7.768 7.946 51,837 +0.10(+1.34%)
Jul 24, 2009 7.650 7.866 7.556 7.841 64,594 +0.08(+1.03%)
Jul 23, 2009 7.617 7.761 7.499 7.761 98,507 +0.12(+1.51%)
Jul 22, 2009 7.457 7.780 7.457 7.646 45,630 +0.15(+2.02%)
Jul 21, 2009 7.550 7.550 7.283 7.495 42,308 -0.01(-0.20%)
Jul 20, 2009 7.506 7.650 7.289 7.510 43,566 -0.08(-1.05%)
Jul 17, 2009 7.715 7.715 7.514 7.589 54,183 -0.13(-1.63%)
Jul 16, 2009 7.657 7.822 7.363 7.715 82,228 -0.01(-0.08%)
Jul 15, 2009 7.472 7.724 7.472 7.722 86,623 +0.34(+4.57%)
Jul 14, 2009 7.394 7.489 7.082 7.384 34,094 -0.03(-0.45%)
Jul 13, 2009 6.964 7.417 6.964 7.417 71,749 +0.54(+7.87%)
Jul 10, 2009 6.870 7.013 6.725 6.876 41,350 -0.04(-0.55%)
Jul 09, 2009 7.300 7.403 6.904 6.914 82,256 -0.36(-4.96%)
Jul 08, 2009 7.501 7.543 7.237 7.275 51,108 -0.20(-2.61%)
Jul 07, 2009 7.585 7.657 7.470 7.470 39,972 +0.00(+0.03%)
Jul 06, 2009 7.357 7.759 7.266 7.468 96,834 +0.12(+1.57%)
Jul 02, 2009 7.466 7.728 7.352 7.352 88,024 -0.34(-4.37%)
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.