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 )

16.97 +0.07 (+0.41%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.615 6.621 6.352 6.621 66,026 +0.05(+0.83%)
May 28, 2009 6.720 6.720 6.287 6.566 55,883 +0.07(+1.13%)
May 27, 2009 7.098 7.146 6.493 6.493 45,192 -0.60(-8.52%)
May 26, 2009 6.342 7.234 6.342 7.098 85,094 +0.64(+9.85%)
May 22, 2009 6.369 6.823 6.331 6.461 64,012 +0.17(+2.74%)
May 21, 2009 6.138 6.594 6.092 6.289 69,022 +0.05(+0.77%)
May 20, 2009 6.489 6.829 5.966 6.241 92,790 -0.15(-2.33%)
May 19, 2009 6.802 6.984 6.275 6.390 66,493 -0.52(-7.51%)
May 18, 2009 6.319 6.951 6.319 6.909 37,301 +0.73(+11.87%)
May 15, 2009 6.300 6.484 5.987 6.176 70,679 +0.10(+1.62%)
May 14, 2009 6.117 6.373 5.907 6.077 125,415 -0.03(-0.45%)
May 13, 2009 6.312 6.468 6.104 6.104 54,469 -0.39(-6.01%)
May 12, 2009 6.669 6.669 6.436 6.495 20,972 -0.13(-2.00%)
May 11, 2009 6.802 6.904 6.627 6.627 19,843 -0.37(-5.23%)
May 08, 2009 6.682 6.993 6.321 6.993 49,659 +0.49(+7.56%)
May 07, 2009 7.104 7.104 6.356 6.501 79,265 -0.45(-6.47%)
May 06, 2009 7.024 7.024 6.627 6.951 78,284 +0.06(+0.85%)
May 05, 2009 6.669 7.159 6.606 6.892 99,471 +0.22(+3.24%)
May 04, 2009 6.478 6.676 6.478 6.676 175,698 +0.04(+0.57%)
May 01, 2009 7.299 7.299 6.545 6.638 110,605 -0.67(-9.14%)
Apr 30, 2009 7.343 7.442 7.215 7.306 22,381 -0.01(-0.09%)
Apr 29, 2009 7.440 7.551 7.161 7.312 130,982 -0.06(-0.77%)
Apr 28, 2009 7.249 7.528 7.180 7.369 115,252 +0.05(+0.69%)
Apr 27, 2009 7.453 7.791 7.266 7.318 108,976 -0.38(-4.94%)
Apr 24, 2009 7.482 7.734 7.213 7.698 70,722 +0.29(+3.85%)
Apr 23, 2009 7.694 7.895 7.108 7.413 88,813 -0.28(-3.66%)
Apr 22, 2009 7.982 7.990 7.629 7.694 51,035 -0.31(-3.91%)
Apr 21, 2009 7.276 8.020 7.106 8.007 111,667 +0.71(+9.73%)
Apr 20, 2009 7.650 7.650 7.108 7.297 52,064 -0.65(-8.14%)
Apr 17, 2009 7.940 7.948 7.633 7.944 67,136 +0.13(+1.61%)
Apr 16, 2009 7.709 7.854 7.509 7.818 60,479 +0.20(+2.56%)
Apr 15, 2009 7.350 7.644 7.350 7.623 22,901 +0.22(+2.98%)
Apr 14, 2009 7.507 7.770 7.331 7.402 74,932 -0.27(-3.56%)
Apr 13, 2009 7.432 7.896 7.318 7.675 94,532 +0.09(+1.13%)
Apr 09, 2009 6.804 7.675 6.766 7.589 112,500 +0.98(+14.91%)
Apr 08, 2009 6.132 6.604 6.111 6.604 61,888 +0.51(+8.34%)
Apr 07, 2009 6.457 6.552 5.997 6.096 57,536 -0.48(-7.31%)
Apr 06, 2009 6.993 6.993 6.457 6.577 77,036 -0.59(-8.23%)
Apr 03, 2009 7.062 7.245 7.014 7.167 34,763 +0.06(+0.83%)
Apr 02, 2009 6.585 7.276 6.580 7.108 118,443 +0.52(+7.94%)
Apr 01, 2009 6.025 6.657 6.025 6.585 79,475 +0.35(+5.59%)
Mar 31, 2009 6.157 6.442 6.058 6.237 89,480 +0.21(+3.48%)
Mar 30, 2009 5.981 6.136 5.865 6.027 77,541 -1.10(-15.41%)
Mar 26, 2009 6.833 7.125 6.785 7.125 117,186 +0.42(+6.23%)
Mar 25, 2009 6.600 6.856 6.318 6.707 83,389 +0.22(+3.40%)
Mar 24, 2009 6.932 7.274 6.487 6.487 117,462 -0.80(-10.98%)
Mar 23, 2009 6.806 7.287 6.699 7.287 120,277 +0.97(+15.28%)
Mar 20, 2009 6.703 6.783 6.321 6.321 83,218 -0.35(-5.20%)
Mar 19, 2009 7.033 7.175 6.554 6.667 36,192 -0.26(-3.76%)
Mar 18, 2009 6.589 6.930 6.468 6.928 133,720 +0.42(+6.49%)
Mar 17, 2009 5.783 6.505 5.783 6.505 56,335 +0.62(+10.52%)
Mar 16, 2009 6.155 6.308 5.846 5.886 61,236 -0.20(-3.31%)
Mar 13, 2009 6.009 6.205 5.890 6.088 0 +0.10(+1.72%)
Mar 12, 2009 5.172 5.985 5.172 5.985 84,470 +0.67(+12.56%)
Mar 11, 2009 5.302 5.426 5.229 5.317 37,139 -0.02(-0.39%)
Mar 10, 2009 4.786 5.342 4.607 5.338 101,657 +0.74(+16.18%)
Mar 09, 2009 4.781 4.973 4.527 4.595 108,738 -0.25(-5.12%)
Mar 06, 2009 4.687 4.880 4.674 4.842 0 +0.12(+2.63%)
Mar 05, 2009 4.775 4.819 4.718 4.718 50,664 -0.21(-4.26%)
Mar 04, 2009 4.853 4.998 4.681 4.928 60,412 +0.19(+3.94%)
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.