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 (%)
Apr 29, 2005 12.91 12.97 12.76 12.82 73,336 -0.04(-0.33%)
Apr 28, 2005 12.81 12.99 12.77 12.86 51,430 -0.03(-0.23%)
Apr 27, 2005 12.81 13.09 12.70 12.89 79,527 +0.05(+0.36%)
Apr 26, 2005 12.71 12.88 12.71 12.85 74,765 +0.06(+0.44%)
Apr 25, 2005 12.62 12.96 12.54 12.79 92,861 +0.17(+1.33%)
Apr 22, 2005 12.73 12.85 12.49 12.62 128,577 -0.11(-0.89%)
Apr 21, 2005 12.60 12.88 12.60 12.73 161,912 +0.13(+1.07%)
Apr 20, 2005 12.58 12.61 12.28 12.60 118,576 +0.06(+0.50%)
Apr 19, 2005 12.33 12.64 12.33 12.54 240,487 +0.21(+1.70%)
Apr 18, 2005 12.05 12.33 12.02 12.33 540,501 +0.31(+2.55%)
Apr 15, 2005 12.16 12.16 12.00 12.02 112,386 -0.14(-1.14%)
Apr 14, 2005 12.29 12.32 12.13 12.16 62,383 -0.17(-1.36%)
Apr 13, 2005 12.40 12.41 12.29 12.33 34,763 -0.07(-0.59%)
Apr 12, 2005 12.23 12.40 12.04 12.40 113,338 +0.05(+0.43%)
Apr 11, 2005 12.35 12.49 12.29 12.35 47,145 -0.00(-0.02%)
Apr 08, 2005 12.57 12.58 12.35 12.35 50,478 -0.22(-1.74%)
Apr 07, 2005 12.49 12.57 12.44 12.57 37,144 +0.13(+1.01%)
Apr 06, 2005 12.56 12.56 12.33 12.44 102,385 -0.03(-0.25%)
Apr 05, 2005 12.24 12.51 12.19 12.47 92,385 +0.26(+2.17%)
Apr 04, 2005 12.02 12.21 12.02 12.21 31,906 +0.31(+2.59%)
Apr 01, 2005 12.02 12.05 11.90 11.90 84,765 -0.12(-0.98%)
Mar 31, 2005 11.92 12.02 11.86 12.02 188,104 +0.17(+1.47%)
Mar 30, 2005 11.41 11.84 11.34 11.84 73,336 +0.30(+2.56%)
Mar 29, 2005 11.43 11.55 11.39 11.55 66,669 +0.11(+0.99%)
Mar 28, 2005 11.34 11.44 11.29 11.43 112,862 +0.09(+0.81%)
Mar 24, 2005 11.50 11.53 11.34 11.34 98,576 -0.21(-1.80%)
Mar 23, 2005 11.58 11.65 11.55 11.55 255,726 -0.11(-0.90%)
Mar 22, 2005 11.69 11.69 11.58 11.65 94,290 -0.04(-0.31%)
Mar 21, 2005 11.59 11.69 11.56 11.69 92,385 +0.04(+0.38%)
Mar 18, 2005 11.60 11.65 11.53 11.65 125,720 +0.10(+0.84%)
Mar 17, 2005 11.38 11.55 11.38 11.55 50,478 +0.12(+1.01%)
Mar 16, 2005 11.39 11.54 11.39 11.43 81,432 -0.12(-1.02%)
Mar 15, 2005 11.53 11.63 11.49 11.55 143,340 +0.02(+0.20%)
Mar 14, 2005 11.02 11.53 11.02 11.53 100,957 +0.58(+5.27%)
Mar 11, 2005 10.86 10.97 10.73 10.95 104,766 +0.14(+1.28%)
Mar 10, 2005 10.26 10.90 10.26 10.81 113,338 +0.55(+5.38%)
Mar 09, 2005 10.50 10.50 10.21 10.26 46,668 -0.24(-2.30%)
Mar 08, 2005 10.68 11.07 10.50 10.50 111,909 -0.05(-0.48%)
Mar 07, 2005 10.04 10.55 10.04 10.55 288,108 +0.46(+4.56%)
Mar 04, 2005 10.03 10.11 10.01 10.09 137,625 +0.01(+0.13%)
Mar 03, 2005 9.628 10.24 9.628 10.08 122,386 +0.45(+4.69%)
Mar 02, 2005 9.502 9.657 9.450 9.628 45,716 +0.13(+1.33%)
Mar 01, 2005 9.303 9.502 9.303 9.502 32,858 +0.25(+2.72%)
Feb 28, 2005 9.513 9.513 9.156 9.250 19,048 -0.26(-2.76%)
Feb 25, 2005 9.198 9.544 9.198 9.513 48,097 +0.35(+3.83%)
Feb 24, 2005 8.637 9.162 8.637 9.162 135,244 +0.47(+5.44%)
Feb 23, 2005 8.815 8.845 8.505 8.689 60,479 -0.08(-0.96%)
Feb 22, 2005 8.962 9.053 8.549 8.773 100,480 -0.30(-3.29%)
Feb 18, 2005 9.275 9.303 9.061 9.072 36,668 -0.21(-2.26%)
Feb 17, 2005 9.408 9.429 9.187 9.282 69,527 -0.17(-1.78%)
Feb 16, 2005 9.426 9.450 9.366 9.450 16,191 +0.02(+0.25%)
Feb 15, 2005 9.605 9.605 9.418 9.426 28,572 -0.18(-1.86%)
Feb 14, 2005 9.607 9.657 9.557 9.605 15,715 -0.00(-0.02%)
Feb 11, 2005 9.681 9.681 9.605 9.607 16,191 -0.03(-0.31%)
Feb 10, 2005 9.502 9.639 9.481 9.636 34,287 +0.13(+1.41%)
Feb 09, 2005 10.06 10.06 9.450 9.502 43,811 -0.52(-5.22%)
Feb 08, 2005 9.828 10.06 9.794 10.02 26,667 +0.20(+2.01%)
Feb 07, 2005 9.706 9.855 9.622 9.828 20,477 +0.11(+1.15%)
Feb 04, 2005 9.712 9.748 9.660 9.716 40,954 +0.03(+0.26%)
Feb 03, 2005 9.912 9.912 9.597 9.691 24,286 -0.27(-2.68%)
Feb 02, 2005 10.12 10.12 9.897 9.958 64,288 -0.14(-1.41%)
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.