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 )

16.91 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.355 9.712 9.355 9.712 64,288 +0.37(+3.93%)
Jan 28, 2005 9.267 9.345 9.208 9.345 26,191 +0.11(+1.21%)
Jan 27, 2005 9.126 9.292 9.126 9.233 29,525 +0.15(+1.64%)
Jan 26, 2005 8.872 9.135 8.872 9.084 26,191 +0.20(+2.22%)
Jan 25, 2005 8.820 8.977 8.820 8.887 29,525 +0.10(+1.12%)
Jan 24, 2005 8.851 8.851 8.788 8.788 27,620 -0.12(-1.30%)
Jan 21, 2005 8.820 8.967 8.820 8.904 11,429 +0.06(+0.71%)
Jan 20, 2005 8.893 8.925 8.792 8.841 62,383 -0.05(-0.59%)
Jan 19, 2005 8.946 8.967 8.872 8.893 46,668 -0.03(-0.28%)
Jan 18, 2005 8.694 8.918 8.649 8.918 61,431 +0.25(+2.83%)
Jan 14, 2005 8.652 8.691 8.624 8.673 50,478 +0.00(+0.00%)
Jan 13, 2005 8.652 8.673 8.641 8.673 39,049 +0.03(+0.39%)
Jan 12, 2005 8.557 8.639 8.452 8.639 62,383 +0.06(+0.71%)
Jan 11, 2005 8.589 8.610 8.505 8.578 35,239 +0.02(+0.25%)
Jan 10, 2005 8.526 8.603 8.505 8.557 34,287 +0.06(+0.72%)
Jan 07, 2005 8.368 8.536 8.358 8.496 71,908 +0.13(+1.53%)
Jan 06, 2005 8.242 8.374 8.232 8.368 48,097 +0.07(+0.89%)
Jan 05, 2005 8.547 8.547 8.295 8.295 55,716 -0.27(-3.16%)
Jan 04, 2005 8.820 8.872 8.505 8.566 31,430 -0.30(-3.34%)
Jan 03, 2005 9.082 9.082 8.799 8.862 26,191 -0.17(-1.86%)
Dec 31, 2004 8.998 9.040 8.883 9.030 18,096 -0.01(-0.16%)
Dec 30, 2004 9.030 9.059 8.820 9.044 27,144 -0.04(-0.42%)
Dec 29, 2004 9.082 9.082 9.030 9.082 22,381 +0.00(+0.00%)
Dec 28, 2004 9.061 9.135 9.040 9.082 33,811 +0.03(+0.35%)
Dec 27, 2004 9.093 9.093 9.030 9.051 39,525 +0.06(+0.70%)
Dec 23, 2004 9.002 9.082 8.935 8.988 38,097 -0.09(-1.04%)
Dec 22, 2004 8.799 9.135 8.799 9.082 25,239 +0.34(+3.84%)
Dec 21, 2004 8.652 8.778 8.652 8.746 17,143 +0.10(+1.22%)
Dec 20, 2004 8.715 8.715 8.641 8.641 4,285 -0.07(-0.84%)
Dec 17, 2004 8.712 8.778 8.652 8.715 19,048 +0.00(+0.02%)
Dec 16, 2004 8.662 8.719 8.631 8.712 12,857 +0.03(+0.34%)
Dec 15, 2004 8.631 8.687 8.589 8.683 75,241 +0.02(+0.22%)
Dec 14, 2004 8.767 8.767 8.631 8.664 44,763 -0.10(-1.13%)
Dec 13, 2004 8.767 8.767 8.721 8.763 35,239 -0.00(-0.05%)
Dec 10, 2004 8.778 8.794 8.740 8.767 9,048 -0.05(-0.60%)
Dec 09, 2004 8.610 8.845 8.589 8.820 23,334 +0.16(+1.84%)
Dec 08, 2004 8.496 8.660 8.400 8.660 48,573 +0.16(+1.93%)
Dec 07, 2004 8.652 8.700 8.494 8.496 26,667 -0.13(-1.53%)
Dec 06, 2004 8.736 8.767 8.463 8.629 38,097 -0.14(-1.58%)
Dec 03, 2004 8.631 8.872 8.610 8.767 35,239 +0.08(+0.97%)
Dec 02, 2004 8.715 8.767 8.610 8.683 24,286 +0.07(+0.85%)
Dec 01, 2004 8.440 8.673 8.440 8.610 69,050 +0.18(+2.19%)
Nov 30, 2004 8.389 8.450 8.368 8.425 34,763 +0.04(+0.43%)
Nov 29, 2004 8.232 8.389 8.200 8.389 26,667 +0.15(+1.78%)
Nov 26, 2004 8.242 8.242 8.190 8.242 2,381 +0.02(+0.26%)
Nov 24, 2004 8.242 8.335 8.200 8.221 18,096 +0.03(+0.38%)
Nov 23, 2004 8.116 8.190 7.980 8.190 30,001 +0.03(+0.39%)
Nov 22, 2004 8.293 8.293 8.137 8.158 28,096 -0.13(-1.62%)
Nov 19, 2004 8.328 8.425 8.274 8.293 33,811 -0.04(-0.43%)
Nov 18, 2004 8.274 8.353 8.274 8.328 32,382 +0.09(+1.07%)
Nov 17, 2004 7.980 8.284 7.980 8.240 16,191 +0.25(+3.10%)
Nov 16, 2004 8.295 8.295 7.990 7.992 22,381 -0.33(-4.01%)
Nov 15, 2004 8.253 8.347 8.190 8.326 14,762 +0.03(+0.38%)
Nov 12, 2004 8.242 8.358 8.190 8.295 30,953 +0.08(+1.02%)
Nov 11, 2004 8.053 8.211 8.045 8.211 30,001 +0.15(+1.82%)
Nov 10, 2004 8.011 8.064 7.980 8.064 30,477 +0.08(+1.05%)
Nov 09, 2004 7.948 8.015 7.948 7.980 23,334 -0.01(-0.13%)
Nov 08, 2004 7.822 8.032 7.812 7.990 38,573 +0.17(+2.15%)
Nov 05, 2004 7.822 7.833 7.770 7.822 24,286 +0.05(+0.68%)
Nov 04, 2004 7.768 7.770 7.665 7.770 28,572 +0.08(+1.09%)
Nov 03, 2004 7.665 7.768 7.612 7.686 19,048 +0.02(+0.27%)
Nov 02, 2004 7.717 7.770 7.597 7.665 24,286 +0.00(+0.00%)
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.