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 (%)
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%)
Oct 01, 2008 8.947 8.947 8.705 8.873 37,660 -0.19(-2.06%)
Sep 30, 2008 9.062 9.135 8.760 9.060 62,377 +0.21(+2.35%)
Sep 29, 2008 9.091 9.148 8.852 8.852 105,753 -0.46(-4.98%)
Sep 26, 2008 9.440 9.440 8.810 9.316 0 -0.23(-2.42%)
Sep 25, 2008 9.796 9.796 9.496 9.547 65,786 +0.15(+1.58%)
Sep 24, 2008 10.10 10.11 9.387 9.398 73,823 -0.65(-6.47%)
Sep 23, 2008 10.09 10.35 9.891 10.05 50,293 -0.09(-0.93%)
Sep 22, 2008 10.40 10.49 9.960 10.14 107,736 -0.47(-4.39%)
Sep 19, 2008 9.817 10.61 8.888 10.61 0 +1.06(+11.14%)
Sep 18, 2008 8.626 9.689 8.403 9.545 151,503 +1.15(+13.75%)
Sep 17, 2008 9.356 9.356 8.391 8.391 116,503 -0.77(-8.42%)
Sep 16, 2008 9.148 9.356 8.544 9.163 90,313 +0.04(+0.44%)
Sep 15, 2008 9.515 9.698 9.119 9.123 51,542 -0.50(-5.17%)
Sep 12, 2008 9.509 9.698 9.505 9.620 33,751 -0.01(-0.09%)
Sep 11, 2008 9.482 9.670 9.463 9.628 44,810 +0.08(+0.88%)
Sep 10, 2008 9.335 9.691 9.335 9.545 93,778 +0.31(+3.32%)
Sep 09, 2008 8.982 9.951 8.976 9.238 256,404 +0.26(+2.90%)
Sep 08, 2008 9.052 9.052 8.787 8.978 78,657 +0.30(+3.48%)
Sep 05, 2008 8.580 8.718 8.447 8.676 0 +0.15(+1.80%)
Sep 04, 2008 8.770 8.770 8.475 8.523 32,893 -0.28(-3.15%)
Sep 03, 2008 8.659 8.842 8.659 8.800 33,846 +0.14(+1.62%)
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.