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 (%)
Aug 31, 2016 11.08 11.08 11.02 11.07 33,472 +0.00(+0.04%)
Aug 30, 2016 11.02 11.13 11.02 11.07 32,563 +0.05(+0.50%)
Aug 29, 2016 10.88 11.03 10.85 11.01 65,769 +0.25(+2.34%)
Aug 26, 2016 10.79 10.90 10.70 10.76 43,954 -0.04(-0.39%)
Aug 25, 2016 10.64 10.81 10.60 10.80 364,259 +0.17(+1.58%)
Aug 24, 2016 10.44 10.78 10.44 10.64 57,850 +0.28(+2.74%)
Aug 23, 2016 10.29 10.55 10.29 10.35 60,164 +0.05(+0.47%)
Aug 22, 2016 10.28 10.30 10.27 10.30 25,734 +0.01(+0.08%)
Aug 19, 2016 10.22 10.35 10.22 10.30 41,178 +0.10(+0.97%)
Aug 18, 2016 10.18 10.20 10.18 10.20 3,209 -0.06(-0.61%)
Aug 17, 2016 10.22 10.30 10.22 10.26 27,315 +0.04(+0.37%)
Aug 16, 2016 10.23 10.39 10.22 10.22 32,296 -0.09(-0.88%)
Aug 15, 2016 10.32 10.34 10.24 10.31 49,864 -0.01(-0.08%)
Aug 12, 2016 10.23 10.32 10.23 10.32 26,825 +0.09(+0.92%)
Aug 11, 2016 10.21 10.29 10.08 10.23 29,358 +0.09(+0.91%)
Aug 10, 2016 10.22 10.30 9.920 10.13 33,687 -0.14(-1.41%)
Aug 09, 2016 10.28 10.44 10.21 10.28 43,997 +0.04(+0.37%)
Aug 08, 2016 10.21 10.52 10.17 10.24 94,747 -0.03(-0.33%)
Aug 05, 2016 10.27 10.31 10.15 10.27 63,750 +0.09(+0.87%)
Aug 04, 2016 10.18 10.45 10.15 10.19 14,419 -0.07(-0.68%)
Aug 03, 2016 10.17 10.26 10.15 10.26 16,715 +0.09(+0.93%)
Aug 02, 2016 10.18 10.25 10.16 10.16 25,996 -0.07(-0.70%)
Aug 01, 2016 10.30 10.41 9.886 10.23 41,768 -0.04(-0.41%)
Jul 29, 2016 10.45 10.95 10.27 10.27 50,092 -0.22(-2.10%)
Jul 28, 2016 10.43 10.53 10.42 10.50 48,802 +0.12(+1.13%)
Jul 27, 2016 10.13 10.50 10.11 10.38 47,211 +0.22(+2.19%)
Jul 26, 2016 10.15 10.16 10.02 10.16 444,558 +0.07(+0.73%)
Jul 25, 2016 10.11 10.13 9.949 10.08 73,946 -0.06(-0.60%)
Jul 22, 2016 10.02 10.14 9.954 10.14 41,406 +0.12(+1.15%)
Jul 21, 2016 9.838 10.18 9.838 10.03 79,022 -0.26(-2.51%)
Jul 20, 2016 10.28 10.29 10.18 10.29 22,067 +0.02(+0.23%)
Jul 19, 2016 10.32 10.34 10.26 10.26 23,305 -0.10(-0.93%)
Jul 18, 2016 10.34 10.40 10.27 10.36 18,429 +0.05(+0.47%)
Jul 15, 2016 10.34 10.34 10.27 10.31 30,601 +0.06(+0.57%)
Jul 14, 2016 10.26 10.30 10.20 10.25 31,182 +0.09(+0.85%)
Jul 13, 2016 10.13 10.24 10.12 10.17 49,640 +0.01(+0.08%)
Jul 12, 2016 10.10 10.17 9.928 10.16 57,969 +0.06(+0.62%)
Jul 11, 2016 10.09 10.09 10.04 10.09 44,178 +0.05(+0.52%)
Jul 08, 2016 9.947 10.08 9.846 10.04 54,478 +0.20(+1.98%)
Jul 07, 2016 9.899 9.933 9.846 9.846 55,959 -0.04(-0.42%)
Jul 06, 2016 9.800 9.924 9.733 9.888 38,520 +0.05(+0.56%)
Jul 05, 2016 9.859 9.916 9.710 9.834 44,087 -0.05(-0.51%)
Jul 01, 2016 9.926 9.884 9.884 9.884 63,336 -0.08(-0.84%)
Jun 30, 2016 9.830 9.968 9.557 9.968 107,362 +0.11(+1.13%)
Jun 29, 2016 9.979 9.979 9.815 9.857 55,821 -0.06(-0.57%)
Jun 28, 2016 9.928 9.975 9.838 9.914 67,669 +0.07(+0.68%)
Jun 27, 2016 10.03 10.08 9.846 9.846 98,666 -0.41(-3.97%)
Jun 24, 2016 9.578 10.25 9.578 10.25 430,943 +0.20(+1.94%)
Jun 23, 2016 9.798 10.08 9.662 10.06 40,544 +0.40(+4.13%)
Jun 22, 2016 9.828 9.870 9.655 9.660 32,049 -0.15(-1.54%)
Jun 21, 2016 9.830 9.861 9.766 9.811 12,729 -0.06(-0.57%)
Jun 20, 2016 10.00 10.04 9.807 9.867 20,762 -0.09(-0.93%)
Jun 17, 2016 9.830 9.983 9.796 9.960 82,794 +0.15(+1.54%)
Jun 16, 2016 9.676 9.819 9.630 9.809 74,370 +0.06(+0.62%)
Jun 15, 2016 9.699 9.870 9.643 9.748 309,700 +0.11(+1.09%)
Jun 14, 2016 9.594 9.720 9.544 9.643 74,789 +0.04(+0.46%)
Jun 13, 2016 9.870 9.872 9.340 9.599 439,039 -0.27(-2.77%)
Jun 10, 2016 10.08 10.31 9.872 9.872 72,846 -0.23(-2.31%)
Jun 09, 2016 10.10 10.30 10.08 10.10 38,420 -0.02(-0.21%)
Jun 08, 2016 10.08 10.14 10.07 10.13 67,946 +0.09(+0.90%)
Jun 07, 2016 10.17 10.17 10.03 10.04 24,672 -0.13(-1.24%)
Jun 06, 2016 10.13 10.16 10.12 10.16 45,411 +0.05(+0.50%)
Jun 03, 2016 10.15 10.16 10.10 10.11 31,434 -0.05(-0.52%)
Jun 02, 2016 10.13 10.16 10.12 10.16 44,230 +0.07(+0.67%)
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.