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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.534 9.534 8.820 8.832 186,746 -0.69(-7.25%)
Jun 27, 2008 9.760 9.760 9.042 9.523 372,136 -0.31(-3.20%)
Jun 26, 2008 10.13 10.21 9.765 9.838 41,906 -0.29(-2.88%)
Jun 25, 2008 9.576 10.24 9.573 10.13 66,550 +0.64(+6.73%)
Jun 24, 2008 9.261 9.563 9.135 9.492 68,493 +0.07(+0.76%)
Jun 23, 2008 9.361 9.492 9.361 9.420 37,725 -0.02(-0.20%)
Jun 20, 2008 9.744 9.853 9.433 9.439 131,863 -0.37(-3.81%)
Jun 19, 2008 9.597 9.813 9.588 9.813 39,763 +0.21(+2.14%)
Jun 18, 2008 9.657 9.689 9.479 9.607 42,906 -0.11(-1.08%)
Jun 17, 2008 9.900 9.912 9.641 9.712 49,526 -0.22(-2.22%)
Jun 16, 2008 10.13 10.14 9.817 9.933 62,007 -0.26(-2.57%)
Jun 13, 2008 10.35 10.39 10.09 10.20 28,629 -0.15(-1.46%)
Jun 12, 2008 10.40 10.47 10.29 10.35 6,190 +0.05(+0.51%)
Jun 11, 2008 10.55 10.58 10.29 10.29 29,048 -0.36(-3.39%)
Jun 10, 2008 10.63 10.74 10.38 10.65 25,844 +0.13(+1.28%)
Jun 09, 2008 10.44 10.82 10.29 10.52 60,955 +0.08(+0.72%)
Jun 06, 2008 11.23 11.23 10.44 10.44 34,763 -0.89(-7.89%)
Jun 05, 2008 10.68 11.47 10.60 11.34 67,641 +0.63(+5.88%)
Jun 04, 2008 10.36 10.98 10.33 10.71 47,264 +0.37(+3.60%)
Jun 03, 2008 10.52 10.62 10.18 10.34 49,892 -0.18(-1.70%)
Jun 02, 2008 11.20 11.20 10.18 10.52 61,907 -0.72(-6.45%)
May 30, 2008 11.19 11.36 11.08 11.24 16,405 +0.07(+0.62%)
May 29, 2008 10.55 11.32 10.54 11.17 59,817 +0.58(+5.43%)
May 28, 2008 10.77 10.77 10.48 10.60 35,054 -0.18(-1.64%)
May 27, 2008 10.52 10.86 10.52 10.77 25,953 +0.13(+1.18%)
May 26, 2008 10.60 10.68 10.60 10.65 0 +0.00(+0.00%)
May 23, 2008 10.60 10.68 10.60 10.65 20,529 -0.06(-0.59%)
May 22, 2008 10.64 11.02 10.64 10.71 40,954 +0.00(+0.02%)
May 21, 2008 10.73 11.12 10.54 10.71 29,525 +0.01(+0.10%)
May 20, 2008 10.96 11.06 10.58 10.70 36,192 -0.27(-2.43%)
May 19, 2008 11.12 11.13 10.75 10.96 67,245 -0.09(-0.78%)
May 16, 2008 11.12 11.13 10.68 11.05 74,765 +0.07(+0.63%)
May 15, 2008 11.06 11.11 10.86 10.98 17,619 -0.16(-1.43%)
May 14, 2008 10.97 11.48 10.97 11.14 37,520 +0.06(+0.57%)
May 13, 2008 11.23 11.25 10.96 11.08 35,701 +0.01(+0.11%)
May 12, 2008 11.01 11.25 10.92 11.06 34,763 +0.20(+1.86%)
May 09, 2008 10.67 11.06 10.67 10.86 31,730 -0.02(-0.17%)
May 08, 2008 11.14 11.14 10.73 10.88 80,298 -0.26(-2.36%)
May 07, 2008 11.65 11.71 11.13 11.14 84,880 -0.30(-2.61%)
May 06, 2008 11.40 11.55 11.23 11.44 20,953 -0.00(-0.02%)
May 05, 2008 11.52 11.59 11.43 11.44 43,335 -0.13(-1.14%)
May 02, 2008 11.66 11.67 11.35 11.58 70,817 +0.02(+0.15%)
May 01, 2008 10.97 11.56 10.95 11.56 31,906 +0.60(+5.50%)
Apr 30, 2008 11.25 11.58 10.94 10.96 49,340 -0.28(-2.49%)
Apr 29, 2008 11.67 11.76 11.19 11.24 34,049 -0.43(-3.66%)
Apr 28, 2008 11.77 11.80 11.64 11.66 25,239 -0.10(-0.82%)
Apr 25, 2008 12.17 12.17 11.66 11.76 32,382 -0.23(-1.94%)
Apr 24, 2008 11.65 12.24 11.55 11.99 62,764 +0.37(+3.18%)
Apr 23, 2008 11.76 11.82 11.38 11.62 30,477 -0.09(-0.79%)
Apr 22, 2008 12.39 12.39 11.65 11.72 41,906 -0.69(-5.54%)
Apr 21, 2008 12.35 12.43 12.13 12.40 29,563 -0.02(-0.19%)
Apr 18, 2008 12.49 12.60 12.23 12.43 60,955 -0.03(-0.22%)
Apr 17, 2008 12.49 12.49 12.15 12.45 31,906 -0.04(-0.34%)
Apr 16, 2008 11.70 12.49 11.70 12.49 43,335 +0.82(+7.01%)
Apr 15, 2008 11.63 12.06 11.36 11.68 28,572 +0.06(+0.52%)
Apr 14, 2008 11.58 11.78 11.58 11.61 18,096 +0.01(+0.11%)
Apr 11, 2008 11.93 12.02 11.40 11.60 29,048 -0.47(-3.88%)
Apr 10, 2008 12.25 12.49 11.97 12.07 42,382 -0.20(-1.66%)
Apr 09, 2008 12.31 12.37 12.23 12.27 14,286 +0.00(+0.03%)
Apr 08, 2008 12.02 12.39 11.98 12.27 41,906 +0.22(+1.87%)
Apr 07, 2008 12.43 12.49 12.04 12.04 40,954 -0.32(-2.60%)
Apr 04, 2008 12.32 12.42 12.12 12.37 23,810 +0.07(+0.58%)
Apr 03, 2008 12.32 12.45 12.09 12.29 35,239 -0.16(-1.26%)
Apr 02, 2008 12.24 12.53 12.23 12.45 30,477 +0.19(+1.54%)
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.