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 )

19.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.728 9.728 8.999 9.012 183,023 -0.70(-7.25%)
Jun 27, 2008 9.959 9.959 9.226 9.717 364,716 -0.32(-3.20%)
Jun 26, 2008 10.34 10.41 9.963 10.04 41,071 -0.30(-2.88%)
Jun 25, 2008 9.770 10.45 9.768 10.34 65,223 +0.65(+6.73%)
Jun 24, 2008 9.449 9.758 9.320 9.685 67,128 +0.07(+0.76%)
Jun 23, 2008 9.552 9.685 9.552 9.612 36,973 -0.02(-0.20%)
Jun 20, 2008 9.942 10.05 9.625 9.631 129,234 -0.38(-3.81%)
Jun 19, 2008 9.792 10.01 9.783 10.01 38,970 +0.21(+2.14%)
Jun 18, 2008 9.854 9.886 9.672 9.803 42,051 -0.11(-1.08%)
Jun 17, 2008 10.10 10.11 9.837 9.910 48,538 -0.22(-2.22%)
Jun 16, 2008 10.34 10.35 10.02 10.13 60,771 -0.27(-2.57%)
Jun 13, 2008 10.56 10.60 10.29 10.40 28,059 -0.15(-1.46%)
Jun 12, 2008 10.61 10.68 10.50 10.56 6,067 +0.05(+0.51%)
Jun 11, 2008 10.76 10.79 10.50 10.50 28,469 -0.37(-3.39%)
Jun 10, 2008 10.85 10.96 10.59 10.87 25,328 +0.14(+1.28%)
Jun 09, 2008 10.66 11.04 10.50 10.73 59,739 +0.08(+0.72%)
Jun 06, 2008 11.46 11.46 10.66 10.66 34,070 -0.91(-7.89%)
Jun 05, 2008 10.89 11.70 10.82 11.57 66,292 +0.64(+5.88%)
Jun 04, 2008 10.57 11.20 10.54 10.93 46,321 +0.38(+3.60%)
Jun 03, 2008 10.73 10.84 10.39 10.55 48,898 -0.18(-1.70%)
Jun 02, 2008 11.43 11.43 10.39 10.73 60,673 -0.74(-6.44%)
May 30, 2008 11.42 11.60 11.31 11.47 16,078 +0.07(+0.62%)
May 29, 2008 10.77 11.55 10.75 11.40 58,624 +0.59(+5.43%)
May 28, 2008 10.99 10.99 10.69 10.81 34,355 -0.18(-1.64%)
May 27, 2008 10.73 11.08 10.73 10.99 25,436 +0.13(+1.18%)
May 26, 2008 10.82 10.90 10.82 10.86 0 +0.00(+0.00%)
May 23, 2008 10.82 10.90 10.82 10.86 20,120 -0.06(-0.59%)
May 22, 2008 10.86 11.25 10.86 10.93 40,137 +0.00(+0.02%)
May 21, 2008 10.95 11.34 10.76 10.93 28,936 +0.01(+0.10%)
May 20, 2008 11.18 11.29 10.80 10.91 35,470 -0.27(-2.43%)
May 19, 2008 11.34 11.36 10.97 11.19 65,905 -0.09(-0.78%)
May 16, 2008 11.35 11.36 10.90 11.27 73,274 +0.07(+0.63%)
May 15, 2008 11.28 11.34 11.09 11.20 17,268 -0.16(-1.43%)
May 14, 2008 11.19 11.71 11.19 11.37 36,772 +0.06(+0.57%)
May 13, 2008 11.46 11.48 11.18 11.30 34,989 +0.01(+0.11%)
May 12, 2008 11.24 11.48 11.14 11.29 34,070 +0.21(+1.86%)
May 09, 2008 10.89 11.29 10.89 11.08 31,097 -0.02(-0.17%)
May 08, 2008 11.37 11.37 10.95 11.10 78,697 -0.27(-2.36%)
May 07, 2008 11.89 11.95 11.36 11.37 83,187 -0.30(-2.61%)
May 06, 2008 11.63 11.78 11.46 11.68 20,535 -0.00(-0.02%)
May 05, 2008 11.76 11.83 11.66 11.68 42,471 -0.13(-1.14%)
May 02, 2008 11.90 11.91 11.58 11.81 69,405 +0.02(+0.15%)
May 01, 2008 11.19 11.80 11.18 11.80 31,270 +0.61(+5.50%)
Apr 30, 2008 11.48 11.81 11.16 11.18 48,356 -0.29(-2.49%)
Apr 29, 2008 11.91 12.00 11.42 11.47 33,370 -0.43(-3.65%)
Apr 28, 2008 12.01 12.04 11.87 11.90 24,736 -0.10(-0.82%)
Apr 25, 2008 12.42 12.42 11.90 12.00 31,736 -0.24(-1.94%)
Apr 24, 2008 11.89 12.49 11.78 12.24 61,513 +0.38(+3.18%)
Apr 23, 2008 12.00 12.06 11.62 11.86 29,869 -0.09(-0.79%)
Apr 22, 2008 12.64 12.64 11.89 11.95 41,071 -0.70(-5.54%)
Apr 21, 2008 12.60 12.68 12.37 12.65 28,973 -0.02(-0.19%)
Apr 18, 2008 12.75 12.86 12.48 12.68 59,739 -0.03(-0.22%)
Apr 17, 2008 12.75 12.75 12.40 12.71 31,270 -0.04(-0.34%)
Apr 16, 2008 11.94 12.75 11.94 12.75 42,471 +0.84(+7.01%)
Apr 15, 2008 11.86 12.31 11.60 11.91 28,003 +0.06(+0.52%)
Apr 14, 2008 11.81 12.02 11.81 11.85 17,735 +0.01(+0.11%)
Apr 11, 2008 12.17 12.27 11.63 11.84 28,469 -0.48(-3.88%)
Apr 10, 2008 12.50 12.75 12.21 12.32 41,537 -0.21(-1.66%)
Apr 09, 2008 12.56 12.62 12.48 12.52 14,001 +0.00(+0.03%)
Apr 08, 2008 12.27 12.64 12.22 12.52 41,071 +0.23(+1.86%)
Apr 07, 2008 12.68 12.75 12.29 12.29 40,137 -0.33(-2.60%)
Apr 04, 2008 12.57 12.67 12.36 12.62 23,335 +0.07(+0.58%)
Apr 03, 2008 12.57 12.70 12.33 12.55 34,537 -0.16(-1.26%)
Apr 02, 2008 12.49 12.78 12.48 12.71 29,869 +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.