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%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.043 6.180 6.020 6.043 9,105 -0.10(-1.61%)
Jul 29, 2010 6.230 6.304 5.999 6.142 34,637 -0.13(-2.01%)
Jul 28, 2010 6.268 6.316 6.260 6.268 915 +0.02(+0.34%)
Jul 27, 2010 6.199 6.398 6.155 6.247 62,925 -0.00(-0.07%)
Jul 26, 2010 6.301 6.425 6.209 6.251 109,505 -0.00(-0.03%)
Jul 23, 2010 6.232 6.253 5.978 6.253 49,244 -0.03(-0.47%)
Jul 22, 2010 5.970 6.283 5.970 6.283 45,378 +0.37(+6.21%)
Jul 21, 2010 6.094 6.132 5.916 5.916 32,721 -0.15(-2.52%)
Jul 20, 2010 5.978 6.069 5.947 6.069 35,481 +0.04(+0.70%)
Jul 19, 2010 5.970 6.031 5.916 6.027 16,093 +0.06(+0.98%)
Jul 16, 2010 5.968 6.469 5.874 5.968 97,053 -0.49(-7.63%)
Jul 15, 2010 6.654 6.654 6.419 6.461 23,635 -0.16(-2.47%)
Jul 14, 2010 6.696 6.713 6.597 6.625 17,113 -0.06(-0.85%)
Jul 13, 2010 6.681 6.681 5.947 6.681 2,235 +0.34(+5.32%)
Jul 12, 2010 6.536 6.608 6.343 6.343 30,690 -0.26(-4.00%)
Jul 09, 2010 6.608 6.704 5.975 6.608 97,335 +0.47(+7.66%)
Jul 08, 2010 6.138 6.138 6.096 6.138 681 +0.05(+0.76%)
Jul 07, 2010 5.960 6.092 5.947 6.092 36,635 +0.18(+3.09%)
Jul 06, 2010 5.909 6.241 5.869 5.909 1,144 -0.09(-1.54%)
Jul 02, 2010 6.002 6.073 5.947 6.002 67,321 -0.05(-0.80%)
Jul 01, 2010 5.978 6.081 5.895 6.050 29,794 +0.07(+1.19%)
Jun 30, 2010 5.978 6.092 5.960 5.978 2,745 -0.02(-0.35%)
Jun 29, 2010 6.153 6.220 5.993 5.999 49,201 -0.25(-4.03%)
Jun 25, 2010 6.251 6.251 5.771 6.251 321,685 +0.40(+6.81%)
Jun 24, 2010 5.832 5.997 5.817 5.853 15,764 +0.02(+0.32%)
Jun 23, 2010 5.821 5.943 5.821 5.834 40,081 +0.02(+0.29%)
Jun 22, 2010 5.817 6.083 5.815 5.817 662 -0.22(-3.72%)
Jun 21, 2010 6.239 6.239 6.018 6.041 13,762 -0.10(-1.71%)
Jun 18, 2010 6.146 6.278 6.100 6.146 96,395 -0.08(-1.21%)
Jun 17, 2010 6.159 6.281 6.104 6.222 15,016 +0.05(+0.85%)
Jun 16, 2010 6.167 6.264 6.136 6.169 13,090 -0.07(-1.11%)
Jun 15, 2010 6.239 6.285 5.911 6.239 1,148 +0.31(+5.27%)
Jun 14, 2010 6.119 6.119 5.758 5.926 34,942 -0.13(-2.22%)
Jun 11, 2010 6.031 6.062 5.939 6.060 22,548 -0.01(-0.17%)
Jun 10, 2010 6.071 6.144 5.838 6.071 1,067 +0.01(+0.21%)
Jun 09, 2010 5.989 6.180 5.926 6.058 30,538 +0.09(+1.48%)
Jun 08, 2010 6.127 6.127 5.753 5.970 83,887 -0.18(-2.87%)
Jun 07, 2010 6.161 6.383 6.094 6.146 35,996 +0.00(+0.07%)
Jun 04, 2010 6.142 6.358 6.104 6.142 55,684 -0.27(-4.19%)
Jun 03, 2010 6.377 6.534 6.377 6.411 12,914 +0.07(+1.02%)
Jun 02, 2010 6.346 6.346 6.086 6.346 23,649 +0.17(+2.79%)
Jun 01, 2010 6.174 6.440 6.094 6.174 934 -0.07(-1.08%)
May 28, 2010 6.241 6.429 6.241 6.241 23,315 -0.17(-2.68%)
May 27, 2010 6.184 6.461 6.083 6.413 42,422 +0.47(+7.98%)
May 26, 2010 5.939 6.314 5.909 5.939 934 -0.40(-6.38%)
May 25, 2010 6.285 6.392 6.251 6.343 32,492 +0.01(+0.10%)
May 24, 2010 6.369 6.388 6.285 6.337 58,039 -0.05(-0.72%)
May 21, 2010 6.398 6.635 6.304 6.383 89,283 -0.05(-0.81%)
May 20, 2010 6.587 6.671 6.429 6.436 74,266 -0.37(-5.45%)
May 19, 2010 6.998 7.034 6.750 6.807 93,511 -0.19(-2.76%)
May 18, 2010 7.122 7.122 6.987 7.000 21,127 -0.01(-0.15%)
May 17, 2010 7.057 7.057 6.987 7.011 13,448 +0.00(+0.06%)
May 14, 2010 7.006 7.195 7.002 7.006 27,940 -0.22(-3.02%)
May 13, 2010 7.111 7.252 7.027 7.224 25,761 +0.01(+0.20%)
May 12, 2010 7.069 7.216 7.069 7.210 67,135 +0.13(+1.81%)
May 11, 2010 6.848 7.082 6.813 7.082 27,339 +0.12(+1.66%)
May 10, 2010 6.671 6.966 6.587 6.966 55,894 +0.47(+7.27%)
May 07, 2010 6.587 6.629 6.450 6.494 52,495 -0.01(-0.10%)
May 06, 2010 6.839 6.964 6.501 6.501 43,242 -0.32(-4.68%)
May 05, 2010 7.206 7.227 6.801 6.820 45,769 -0.28(-3.96%)
May 04, 2010 7.159 7.216 7.029 7.101 38,985 -0.13(-1.74%)
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.