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 )

16.89 -0.00 (-0.03%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.07 11.07 11.01 11.06 33,508 +0.00(+0.04%)
Aug 30, 2016 11.01 11.12 11.01 11.06 32,597 +0.05(+0.50%)
Aug 29, 2016 10.87 11.02 10.84 11.00 65,838 +0.25(+2.34%)
Aug 26, 2016 10.78 10.89 10.69 10.75 44,000 -0.04(-0.39%)
Aug 25, 2016 10.63 10.79 10.59 10.79 364,641 +0.17(+1.58%)
Aug 24, 2016 10.43 10.77 10.43 10.62 57,910 +0.28(+2.74%)
Aug 23, 2016 10.28 10.54 10.28 10.34 60,227 +0.05(+0.47%)
Aug 22, 2016 10.27 10.29 10.26 10.29 25,761 +0.01(+0.08%)
Aug 19, 2016 10.21 10.34 10.21 10.29 41,221 +0.10(+0.97%)
Aug 18, 2016 10.17 10.19 10.17 10.19 3,213 -0.06(-0.61%)
Aug 17, 2016 10.21 10.29 10.21 10.25 27,344 +0.04(+0.37%)
Aug 16, 2016 10.22 10.38 10.21 10.21 32,330 -0.09(-0.88%)
Aug 15, 2016 10.31 10.33 10.23 10.30 49,916 -0.01(-0.08%)
Aug 12, 2016 10.22 10.31 10.22 10.31 26,853 +0.09(+0.92%)
Aug 11, 2016 10.20 10.28 10.07 10.22 29,389 +0.09(+0.91%)
Aug 10, 2016 10.21 10.29 9.910 10.12 33,722 -0.14(-1.41%)
Aug 09, 2016 10.27 10.43 10.20 10.27 44,043 +0.04(+0.37%)
Aug 08, 2016 10.19 10.51 10.16 10.23 94,846 -0.03(-0.33%)
Aug 05, 2016 10.26 10.30 10.14 10.26 63,817 +0.09(+0.87%)
Aug 04, 2016 10.17 10.44 10.14 10.18 14,434 -0.07(-0.68%)
Aug 03, 2016 10.16 10.25 10.14 10.25 16,732 +0.09(+0.93%)
Aug 02, 2016 10.17 10.24 10.15 10.15 26,023 -0.07(-0.70%)
Aug 01, 2016 10.29 10.40 9.876 10.22 41,812 -0.04(-0.41%)
Jul 29, 2016 10.44 10.94 10.26 10.26 50,145 -0.22(-2.10%)
Jul 28, 2016 10.42 10.52 10.41 10.48 48,853 +0.12(+1.13%)
Jul 27, 2016 10.12 10.48 10.10 10.37 47,261 +0.22(+2.19%)
Jul 26, 2016 10.14 10.15 10.01 10.14 445,024 +0.07(+0.73%)
Jul 25, 2016 10.10 10.12 9.939 10.07 74,023 -0.06(-0.60%)
Jul 22, 2016 10.01 10.13 9.943 10.13 41,450 +0.12(+1.15%)
Jul 21, 2016 9.828 10.17 9.828 10.02 79,105 -0.26(-2.51%)
Jul 20, 2016 10.27 10.28 10.17 10.27 22,090 +0.02(+0.22%)
Jul 19, 2016 10.31 10.33 10.25 10.25 23,330 -0.10(-0.93%)
Jul 18, 2016 10.33 10.39 10.26 10.35 18,448 +0.05(+0.47%)
Jul 15, 2016 10.33 10.33 10.26 10.30 30,633 +0.06(+0.57%)
Jul 14, 2016 10.25 10.29 10.18 10.24 31,215 +0.09(+0.85%)
Jul 13, 2016 10.12 10.23 10.11 10.15 49,692 +0.01(+0.08%)
Jul 12, 2016 10.09 10.16 9.918 10.15 58,030 +0.06(+0.62%)
Jul 11, 2016 10.08 10.08 10.03 10.08 44,224 +0.05(+0.52%)
Jul 08, 2016 9.937 10.07 9.836 10.03 54,535 +0.20(+1.98%)
Jul 07, 2016 9.889 9.922 9.836 9.836 56,018 -0.04(-0.42%)
Jul 06, 2016 9.790 9.914 9.723 9.878 38,561 +0.05(+0.56%)
Jul 05, 2016 9.849 9.905 9.700 9.824 44,134 -0.05(-0.51%)
Jul 01, 2016 9.916 9.874 9.874 9.874 63,402 -0.08(-0.84%)
Jun 30, 2016 9.819 9.958 9.547 9.958 107,474 +0.11(+1.13%)
Jun 29, 2016 9.968 9.968 9.805 9.847 55,880 -0.06(-0.57%)
Jun 28, 2016 9.918 9.964 9.828 9.903 67,740 +0.07(+0.68%)
Jun 27, 2016 10.02 10.07 9.836 9.836 98,769 -0.41(-3.97%)
Jun 24, 2016 9.568 10.24 9.568 10.24 431,395 +0.20(+1.94%)
Jun 23, 2016 9.788 10.07 9.652 10.05 40,587 +0.40(+4.13%)
Jun 22, 2016 9.817 9.859 9.645 9.649 32,082 -0.15(-1.54%)
Jun 21, 2016 9.819 9.851 9.756 9.800 12,742 -0.06(-0.57%)
Jun 20, 2016 9.993 10.03 9.796 9.857 20,784 -0.09(-0.93%)
Jun 17, 2016 9.819 9.972 9.786 9.949 82,881 +0.15(+1.54%)
Jun 16, 2016 9.666 9.809 9.620 9.798 74,448 +0.06(+0.62%)
Jun 15, 2016 9.689 9.859 9.633 9.738 310,024 +0.10(+1.09%)
Jun 14, 2016 9.584 9.710 9.534 9.633 74,867 +0.04(+0.46%)
Jun 13, 2016 9.859 9.861 9.330 9.589 439,499 -0.27(-2.77%)
Jun 10, 2016 10.07 10.30 9.861 9.861 72,922 -0.23(-2.31%)
Jun 09, 2016 10.09 10.29 10.07 10.09 38,461 -0.02(-0.21%)
Jun 08, 2016 10.07 10.13 10.06 10.12 68,017 +0.09(+0.90%)
Jun 07, 2016 10.16 10.16 10.02 10.02 24,698 -0.13(-1.24%)
Jun 06, 2016 10.12 10.15 10.11 10.15 45,459 +0.05(+0.50%)
Jun 03, 2016 10.14 10.14 10.09 10.10 31,467 -0.05(-0.52%)
Jun 02, 2016 10.12 10.15 10.11 10.15 44,277 +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.