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 )

16.93 +0.03 (+0.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.527 6.867 6.527 6.617 45,511 -0.18(-2.60%)
Mar 30, 2010 6.762 6.875 6.648 6.793 39,758 +0.06(+0.90%)
Mar 29, 2010 6.816 6.816 6.615 6.732 23,448 -0.09(-1.32%)
Mar 26, 2010 6.850 6.951 6.724 6.823 50,502 -0.02(-0.34%)
Mar 25, 2010 6.841 7.033 6.825 6.846 37,863 +0.02(+0.31%)
Mar 24, 2010 6.955 7.035 6.825 6.825 30,001 -0.14(-1.96%)
Mar 23, 2010 6.932 7.003 6.848 6.961 33,644 +0.03(+0.49%)
Mar 22, 2010 6.907 6.950 6.762 6.928 37,758 -0.01(-0.12%)
Mar 19, 2010 7.423 7.423 6.896 6.936 69,869 -0.29(-3.95%)
Mar 18, 2010 7.184 7.264 7.184 7.222 19,210 +0.02(+0.23%)
Mar 17, 2010 7.291 7.291 7.186 7.205 31,487 -0.17(-2.33%)
Mar 16, 2010 7.402 7.404 7.247 7.377 20,929 -0.02(-0.23%)
Mar 15, 2010 7.402 7.408 7.394 7.394 6,847 -0.06(-0.82%)
Mar 12, 2010 7.497 7.497 7.413 7.455 11,414 -0.01(-0.11%)
Mar 11, 2010 7.476 7.484 7.337 7.463 17,734 -0.03(-0.39%)
Mar 10, 2010 7.352 7.560 7.352 7.492 49,949 +0.14(+1.94%)
Mar 09, 2010 7.066 7.350 7.045 7.350 24,429 +0.24(+3.31%)
Mar 08, 2010 7.169 7.182 7.045 7.114 18,148 -0.07(-0.94%)
Mar 05, 2010 6.865 7.182 6.760 7.182 27,877 +0.32(+4.62%)
Mar 04, 2010 6.883 6.883 6.829 6.865 10,867 +0.04(+0.55%)
Mar 03, 2010 6.789 6.850 6.789 6.827 31,906 +0.05(+0.81%)
Mar 02, 2010 6.711 6.793 6.709 6.772 43,868 +0.09(+1.32%)
Mar 01, 2010 6.770 6.770 6.583 6.684 45,759 +0.01(+0.22%)
Feb 26, 2010 6.625 6.709 6.602 6.669 26,715 +0.05(+0.76%)
Feb 25, 2010 6.604 6.709 6.508 6.619 12,029 -0.09(-1.35%)
Feb 24, 2010 6.692 6.772 6.636 6.709 29,915 +0.05(+0.79%)
Feb 23, 2010 6.755 6.856 6.573 6.657 36,535 -0.09(-1.34%)
Feb 22, 2010 6.741 6.776 6.722 6.747 15,000 -0.00(-0.03%)
Feb 19, 2010 6.814 6.846 6.720 6.749 31,258 +0.01(+0.22%)
Feb 18, 2010 6.667 6.741 6.667 6.734 22,986 +0.04(+0.53%)
Feb 17, 2010 6.640 6.699 6.571 6.699 15,900 +0.11(+1.62%)
Feb 16, 2010 6.602 6.606 6.520 6.592 19,415 +0.04(+0.64%)
Feb 12, 2010 6.539 6.550 6.550 6.550 55,240 -0.07(-0.98%)
Feb 11, 2010 6.432 6.617 6.388 6.615 28,172 +0.17(+2.71%)
Feb 10, 2010 6.438 6.445 6.343 6.440 29,649 -0.01(-0.13%)
Feb 09, 2010 6.432 6.537 6.369 6.449 27,334 +0.12(+1.86%)
Feb 08, 2010 6.573 6.590 6.331 6.331 22,224 -0.25(-3.86%)
Feb 05, 2010 6.610 6.657 6.514 6.585 26,096 +0.02(+0.32%)
Feb 04, 2010 6.657 6.718 6.338 6.564 55,645 -0.16(-2.31%)
Feb 03, 2010 6.768 6.812 6.720 6.720 35,549 -0.07(-1.08%)
Feb 02, 2010 6.913 6.913 6.688 6.793 73,251 -0.14(-2.09%)
Feb 01, 2010 6.982 6.982 6.888 6.938 16,872 -0.01(-0.12%)
Jan 29, 2010 6.957 6.993 6.930 6.946 27,244 +0.06(+0.85%)
Jan 28, 2010 7.066 7.066 6.835 6.888 58,445 -0.12(-1.68%)
Jan 27, 2010 6.831 7.024 6.825 7.005 35,768 +0.16(+2.33%)
Jan 26, 2010 6.995 7.035 6.825 6.846 51,430 -0.16(-2.34%)
Jan 25, 2010 7.058 7.098 6.992 7.009 26,063 +0.07(+1.00%)
Jan 22, 2010 7.056 7.112 6.932 6.940 37,916 -0.09(-1.34%)
Jan 21, 2010 7.331 7.392 7.035 7.035 54,135 -0.30(-4.09%)
Jan 20, 2010 7.486 7.513 7.318 7.335 37,144 -0.19(-2.54%)
Jan 19, 2010 7.566 7.600 7.436 7.526 33,244 -0.05(-0.67%)
Jan 15, 2010 7.671 7.576 7.576 7.576 55,716 -0.11(-1.42%)
Jan 14, 2010 7.495 7.728 7.495 7.686 21,905 +0.18(+2.35%)
Jan 13, 2010 7.604 7.604 7.490 7.509 19,986 -0.01(-0.17%)
Jan 12, 2010 7.480 7.553 7.461 7.522 28,267 -0.03(-0.33%)
Jan 11, 2010 7.530 7.560 7.467 7.547 20,072 +0.06(+0.76%)
Jan 08, 2010 7.497 7.560 7.467 7.490 10,000 +0.02(+0.31%)
Jan 07, 2010 7.362 7.501 7.293 7.467 31,491 +0.12(+1.60%)
Jan 06, 2010 7.419 7.482 7.316 7.350 33,087 -0.10(-1.41%)
Jan 05, 2010 7.560 7.560 7.440 7.455 31,744 -0.10(-1.31%)
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.