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: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.75 11.72 11.72 11.72 27,620 +0.10(+0.89%)
Dec 30, 2014 11.71 11.76 11.61 11.61 20,786 -0.10(-0.84%)
Dec 29, 2014 11.69 11.87 11.62 11.71 78,817 +0.02(+0.20%)
Dec 26, 2014 11.66 11.71 11.55 11.69 40,773 +0.13(+1.13%)
Dec 24, 2014 11.71 11.56 11.56 11.56 10,000 -0.04(-0.38%)
Dec 23, 2014 11.63 11.74 11.49 11.60 53,435 +0.02(+0.20%)
Dec 22, 2014 11.86 11.86 11.31 11.58 22,901 +0.35(+3.08%)
Dec 19, 2014 11.56 12.03 11.23 11.23 135,944 -0.41(-3.53%)
Dec 18, 2014 11.44 11.65 11.39 11.65 44,606 +0.13(+1.11%)
Dec 17, 2014 11.02 11.52 11.01 11.52 41,678 +0.44(+3.94%)
Dec 16, 2014 10.87 11.15 10.82 11.08 49,283 +0.22(+2.07%)
Dec 15, 2014 10.93 10.95 10.85 10.86 23,462 +0.04(+0.37%)
Dec 12, 2014 10.81 10.92 10.81 10.82 15,648 -0.13(-1.21%)
Dec 11, 2014 10.92 11.09 10.81 10.95 50,164 +0.02(+0.21%)
Dec 10, 2014 11.07 11.07 10.92 10.93 53,559 -0.15(-1.35%)
Dec 09, 2014 11.18 11.18 10.82 11.07 57,035 -0.01(-0.11%)
Dec 08, 2014 11.33 11.33 11.08 11.09 46,711 -0.24(-2.11%)
Dec 05, 2014 11.24 11.41 11.24 11.33 20,296 +0.09(+0.77%)
Dec 04, 2014 11.26 11.42 11.24 11.24 12,857 -0.01(-0.06%)
Dec 03, 2014 11.21 11.36 11.13 11.25 32,239 -0.07(-0.61%)
Dec 02, 2014 11.02 11.42 11.02 11.32 38,939 +0.29(+2.65%)
Dec 01, 2014 11.20 11.31 11.02 11.02 30,991 -0.21(-1.89%)
Nov 28, 2014 11.35 11.40 11.15 11.24 22,177 -0.16(-1.42%)
Nov 26, 2014 11.36 11.40 11.40 11.40 23,810 -0.02(-0.20%)
Nov 25, 2014 11.42 11.61 11.34 11.42 38,701 -0.03(-0.26%)
Nov 24, 2014 11.44 11.55 11.34 11.45 146,649 +0.14(+1.23%)
Nov 21, 2014 11.11 11.39 11.11 11.31 79,451 +0.41(+3.76%)
Nov 20, 2014 10.82 11.00 10.82 10.90 28,125 +0.07(+0.60%)
Nov 19, 2014 10.92 10.94 10.78 10.84 24,001 -0.26(-2.33%)
Nov 18, 2014 10.70 11.10 10.70 11.10 36,111 +0.40(+3.71%)
Nov 17, 2014 11.45 11.45 10.59 10.70 184,080 -0.75(-6.51%)
Nov 14, 2014 11.57 11.62 11.44 11.44 39,563 -0.20(-1.75%)
Nov 13, 2014 11.83 11.83 11.57 11.65 25,448 -0.08(-0.66%)
Nov 12, 2014 11.21 11.82 11.21 11.73 80,351 +0.59(+5.32%)
Nov 11, 2014 11.06 11.22 11.03 11.13 41,335 +0.11(+1.01%)
Nov 10, 2014 10.97 11.10 10.82 11.02 47,630 +0.16(+1.45%)
Nov 07, 2014 10.89 10.96 10.70 10.86 40,535 -0.09(-0.86%)
Nov 06, 2014 10.90 10.96 10.65 10.96 69,141 -0.04(-0.40%)
Nov 05, 2014 11.13 11.29 10.91 11.00 30,615 -0.14(-1.23%)
Nov 04, 2014 10.95 11.23 10.95 11.14 17,396 -0.03(-0.24%)
Nov 03, 2014 10.92 11.34 10.88 11.17 35,477 +0.21(+1.90%)
Oct 31, 2014 10.86 11.02 10.76 10.96 57,497 +0.20(+1.89%)
Oct 30, 2014 11.30 11.34 10.71 10.76 106,409 -0.54(-4.80%)
Oct 29, 2014 11.43 11.15 11.15 11.30 49,292 +0.15(+1.32%)
Oct 28, 2014 10.63 11.15 10.63 11.15 58,474 +0.57(+5.40%)
Oct 27, 2014 10.40 10.59 10.55 10.58 42,978 +0.03(+0.30%)
Oct 24, 2014 10.45 10.57 10.45 10.55 35,158 +0.08(+0.74%)
Oct 23, 2014 10.65 10.78 10.34 10.47 67,617 -0.03(-0.28%)
Oct 22, 2014 10.50 10.76 10.50 10.50 28,210 +0.00(+0.02%)
Oct 21, 2014 10.40 10.60 10.39 10.50 23,796 +0.09(+0.87%)
Oct 20, 2014 9.977 10.43 9.977 10.41 76,360 +0.40(+4.01%)
Oct 17, 2014 10.12 10.22 9.996 10.01 44,521 +0.04(+0.42%)
Oct 16, 2014 9.517 9.975 9.517 9.964 14,429 +0.46(+4.82%)
Oct 15, 2014 9.246 9.555 9.246 9.506 78,075 +0.14(+1.46%)
Oct 14, 2014 9.349 9.349 9.252 9.370 91,247 +0.06(+0.61%)
Oct 13, 2014 9.454 9.483 9.294 9.313 104,633 -0.14(-1.53%)
Oct 10, 2014 9.517 9.712 9.452 9.458 66,626 -0.14(-1.51%)
Oct 09, 2014 9.765 9.796 9.582 9.603 55,345 -0.09(-0.91%)
Oct 08, 2014 9.727 9.838 9.628 9.691 148,764 -0.04(-0.37%)
Oct 07, 2014 9.777 9.886 9.727 9.727 42,201 -0.13(-1.32%)
Oct 06, 2014 10.28 10.28 9.765 9.857 65,417 -0.32(-3.12%)
Oct 03, 2014 10.37 10.37 10.10 10.17 97,180 -0.07(-0.64%)
Oct 02, 2014 10.29 10.41 10.24 10.24 76,532 -0.05(-0.51%)
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.