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 (%)
Jan 31, 2012 5.968 6.014 5.962 6.006 22,329 +0.04(+0.70%)
Jan 30, 2012 6.004 6.004 5.957 5.964 9,890 -0.11(-1.87%)
Jan 27, 2012 6.020 6.077 5.995 6.077 15,195 +0.04(+0.66%)
Jan 26, 2012 6.115 6.136 6.035 6.037 30,744 -0.07(-1.20%)
Jan 25, 2012 6.172 6.209 6.054 6.111 36,939 -0.02(-0.34%)
Jan 24, 2012 6.006 6.132 5.947 6.132 32,363 +0.12(+1.99%)
Jan 23, 2012 6.002 6.012 5.965 6.012 8,628 +0.05(+0.81%)
Jan 20, 2012 5.880 5.964 5.880 5.964 30,363 +0.11(+1.83%)
Jan 19, 2012 5.785 5.880 5.764 5.857 7,209 +0.04(+0.76%)
Jan 18, 2012 5.794 5.813 5.756 5.813 13,010 +0.01(+0.22%)
Jan 17, 2012 5.831 5.831 5.731 5.800 81,660 -0.01(-0.18%)
Jan 13, 2012 5.920 5.920 5.798 5.810 44,163 -0.18(-3.08%)
Jan 12, 2012 5.924 5.995 5.871 5.995 32,958 +0.08(+1.35%)
Jan 11, 2012 6.006 6.006 5.827 5.915 266,607 +0.01(+0.14%)
Jan 10, 2012 5.926 5.947 5.760 5.907 181,398 +0.03(+0.50%)
Jan 09, 2012 5.974 6.004 5.794 5.878 88,899 -0.10(-1.69%)
Jan 06, 2012 5.960 6.115 5.867 5.978 97,228 -0.01(-0.25%)
Jan 05, 2012 5.991 6.125 5.857 5.993 133,844 -0.07(-1.07%)
Jan 04, 2012 6.052 6.094 5.995 6.058 44,125 +0.37(+6.58%)
Dec 30, 2011 5.804 5.848 5.565 5.684 97,352 -0.15(-2.63%)
Dec 29, 2011 5.796 5.964 5.781 5.838 70,222 +0.05(+0.80%)
Dec 28, 2011 5.443 5.905 5.437 5.792 143,992 +0.31(+5.71%)
Dec 27, 2011 5.437 5.588 5.411 5.479 120,534 +0.01(+0.15%)
Dec 23, 2011 5.443 5.479 5.437 5.470 67,379 +0.05(+0.97%)
Dec 21, 2011 5.342 5.477 5.248 5.418 301,847 +0.03(+0.55%)
Dec 20, 2011 5.302 5.388 5.296 5.388 43,563 +0.19(+3.68%)
Dec 19, 2011 5.323 5.323 5.197 5.197 49,683 -0.05(-1.00%)
Dec 16, 2011 5.395 5.432 5.250 5.250 142,225 -0.11(-2.11%)
Dec 15, 2011 5.512 5.512 5.313 5.363 36,882 -0.12(-2.15%)
Dec 14, 2011 5.334 5.527 5.273 5.481 61,802 +0.15(+2.80%)
Dec 13, 2011 5.439 5.456 5.332 5.332 50,678 -0.05(-1.01%)
Dec 12, 2011 5.384 5.437 5.264 5.386 57,074 -0.06(-1.04%)
Dec 09, 2011 5.351 5.460 5.294 5.443 66,898 +0.13(+2.45%)
Dec 08, 2011 5.510 5.556 5.294 5.313 52,254 -0.22(-4.06%)
Dec 07, 2011 5.611 5.611 5.537 5.537 57,945 -0.13(-2.22%)
Dec 06, 2011 5.536 5.666 5.487 5.663 29,844 +0.10(+1.77%)
Dec 05, 2011 5.586 5.586 5.510 5.565 75,046 +0.04(+0.76%)
Dec 02, 2011 5.649 5.649 5.479 5.523 29,077 -0.07(-1.31%)
Dec 01, 2011 5.613 5.721 5.596 5.596 59,831 +0.05(+0.99%)
Nov 30, 2011 5.359 5.787 5.311 5.542 644,872 +0.34(+6.45%)
Nov 29, 2011 5.254 5.338 5.197 5.206 83,532 -0.05(-1.04%)
Nov 28, 2011 5.325 5.394 5.189 5.260 120,938 +0.08(+1.62%)
Nov 25, 2011 5.241 5.285 5.176 5.176 27,848 -0.06(-1.20%)
Nov 23, 2011 5.372 5.372 5.239 5.239 107,995 -0.17(-3.11%)
Nov 22, 2011 5.453 5.502 5.407 5.407 73,060 -0.03(-0.46%)
Nov 21, 2011 5.453 5.495 5.432 5.432 78,494 -0.03(-0.54%)
Nov 18, 2011 5.498 5.548 5.462 5.462 90,085 -0.04(-0.73%)
Nov 17, 2011 5.506 5.563 5.474 5.502 69,150 -0.01(-0.23%)
Nov 16, 2011 5.647 5.647 5.456 5.514 96,652 -0.18(-3.24%)
Nov 15, 2011 5.563 5.699 5.563 5.699 19,529 +0.16(+2.84%)
Nov 14, 2011 5.649 5.649 5.502 5.542 52,788 -0.12(-2.08%)
Nov 11, 2011 5.535 5.659 5.525 5.659 29,525 +0.12(+2.20%)
Nov 10, 2011 5.592 5.626 5.472 5.537 242,316 +0.01(+0.19%)
Nov 09, 2011 5.796 5.796 5.456 5.527 442,282 -0.27(-4.67%)
Nov 08, 2011 5.796 5.806 5.701 5.798 170,493 +0.00(+0.04%)
Nov 07, 2011 5.842 5.892 5.731 5.796 193,466 -0.04(-0.65%)
Nov 04, 2011 5.945 5.945 5.722 5.834 490,356 -0.15(-2.56%)
Nov 03, 2011 5.989 6.025 5.842 5.987 48,102 +0.06(+0.99%)
Nov 02, 2011 5.911 6.048 5.804 5.928 207,390 +0.08(+1.36%)
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.