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 (%)
Jun 30, 2014 9.691 9.691 9.576 9.639 318,748 -0.11(-1.14%)
Jun 27, 2014 9.429 9.750 9.120 9.750 852,420 +0.34(+3.57%)
Jun 26, 2014 9.454 9.454 9.378 9.414 96,137 +0.01(+0.11%)
Jun 25, 2014 9.395 9.489 9.384 9.403 100,409 -0.02(-0.22%)
Jun 24, 2014 9.578 9.578 9.384 9.424 154,521 -0.11(-1.15%)
Jun 23, 2014 9.555 9.618 9.471 9.534 113,933 +0.03(+0.27%)
Jun 20, 2014 9.557 9.695 9.462 9.508 165,179 +0.01(+0.11%)
Jun 19, 2014 9.552 9.731 9.483 9.498 249,659 -0.03(-0.26%)
Jun 18, 2014 9.607 9.607 9.445 9.523 109,447 -0.09(-0.90%)
Jun 17, 2014 9.588 9.683 9.529 9.609 194,680 +0.07(+0.70%)
Jun 16, 2014 9.922 9.922 9.498 9.542 248,478 -0.34(-3.42%)
Jun 13, 2014 9.970 10.06 9.849 9.880 59,159 -0.02(-0.17%)
Jun 12, 2014 10.00 10.07 9.870 9.897 117,862 -0.08(-0.84%)
Jun 11, 2014 10.09 10.09 9.924 9.981 115,867 -0.13(-1.29%)
Jun 10, 2014 10.10 10.12 10.05 10.11 113,800 +0.05(+0.54%)
Jun 06, 2014 10.20 10.20 10.01 10.06 293,789 -0.02(-0.23%)
Jun 05, 2014 9.817 10.09 9.817 10.08 416,214 +0.45(+4.67%)
Jun 04, 2014 9.660 9.661 9.500 9.630 121,286 -0.01(-0.15%)
Jun 03, 2014 9.570 9.681 9.558 9.645 215,738 +0.01(+0.15%)
Jun 02, 2014 9.681 9.699 9.462 9.630 126,691 -0.08(-0.84%)
May 30, 2014 9.842 9.870 9.681 9.712 130,844 -0.08(-0.84%)
May 29, 2014 10.04 10.04 7.753 9.794 165,750 -0.29(-2.83%)
May 28, 2014 9.676 10.20 9.676 10.08 489,537 +0.44(+4.57%)
May 27, 2014 8.649 9.891 8.649 9.639 667,364 +1.04(+12.09%)
May 23, 2014 8.332 8.599 8.599 8.599 26,191 +0.26(+3.15%)
May 22, 2014 8.290 8.428 8.290 8.337 16,900 +0.03(+0.38%)
May 21, 2014 8.295 8.362 8.158 8.305 32,553 +0.17(+2.06%)
May 20, 2014 8.335 8.335 8.106 8.137 82,232 -0.19(-2.27%)
May 19, 2014 8.398 8.466 8.309 8.326 9,062 +0.05(+0.56%)
May 16, 2014 8.158 8.280 8.074 8.280 22,482 +0.11(+1.34%)
May 15, 2014 8.158 8.276 8.137 8.171 36,063 -0.05(-0.66%)
May 14, 2014 8.425 8.425 8.209 8.225 48,245 -0.28(-3.33%)
May 13, 2014 8.557 8.557 8.509 8.509 25,944 -0.10(-1.22%)
May 12, 2014 8.569 8.643 8.440 8.614 29,225 +0.18(+2.14%)
May 09, 2014 8.221 8.433 8.221 8.433 19,219 +0.17(+2.03%)
May 08, 2014 8.257 8.345 8.194 8.265 37,877 +0.04(+0.54%)
May 07, 2014 8.349 8.386 8.154 8.221 59,593 -0.08(-1.01%)
May 06, 2014 8.477 8.557 8.295 8.305 127,810 -0.20(-2.35%)
May 05, 2014 8.160 8.505 8.139 8.505 52,188 +0.19(+2.32%)
May 02, 2014 8.377 8.461 8.211 8.311 33,582 -0.03(-0.30%)
May 01, 2014 8.332 8.477 8.137 8.337 91,804 +0.04(+0.43%)
Apr 30, 2014 8.341 8.410 8.274 8.301 47,878 +0.01(+0.13%)
Apr 29, 2014 8.484 8.486 8.173 8.290 59,893 -0.17(-1.99%)
Apr 28, 2014 8.274 8.647 8.274 8.458 63,779 +0.22(+2.68%)
Apr 25, 2014 8.878 9.004 8.238 8.238 58,664 -0.66(-7.37%)
Apr 24, 2014 9.030 9.090 8.872 8.893 15,686 -0.19(-2.13%)
Apr 23, 2014 9.090 9.130 8.983 9.086 36,063 +0.00(+0.05%)
Apr 22, 2014 8.874 9.082 8.874 9.082 27,991 +0.03(+0.30%)
Apr 21, 2014 8.910 9.198 8.910 9.055 40,954 +0.06(+0.65%)
Apr 17, 2014 8.696 8.996 8.996 8.996 36,192 +0.29(+3.35%)
Apr 16, 2014 8.649 8.813 8.578 8.704 17,705 +0.12(+1.42%)
Apr 15, 2014 8.519 8.694 8.452 8.582 28,739 +0.06(+0.67%)
Apr 14, 2014 8.477 8.526 8.347 8.526 36,935 +0.13(+1.58%)
Apr 11, 2014 8.290 8.456 8.290 8.393 58,369 +0.04(+0.50%)
Apr 10, 2014 8.448 8.610 8.263 8.351 39,849 -0.14(-1.63%)
Apr 09, 2014 8.452 8.584 8.325 8.490 42,449 -0.08(-0.96%)
Apr 08, 2014 8.421 8.622 8.421 8.572 21,558 +0.12(+1.42%)
Apr 07, 2014 8.467 8.471 8.347 8.452 35,301 -0.00(-0.05%)
Apr 04, 2014 8.715 8.803 8.454 8.456 43,763 -0.27(-3.08%)
Apr 03, 2014 8.414 8.788 8.408 8.725 35,430 +0.27(+3.15%)
Apr 02, 2014 8.624 8.714 8.389 8.458 99,376 -0.17(-2.02%)
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.