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, 2013 7.648 7.648 7.501 7.550 34,528 -0.10(-1.37%)
Jan 30, 2013 7.761 7.785 7.634 7.655 62,983 -0.10(-1.27%)
Jan 29, 2013 7.575 7.784 7.518 7.753 26,128 +0.19(+2.50%)
Jan 28, 2013 7.516 7.669 7.516 7.564 71,659 +0.01(+0.17%)
Jan 25, 2013 7.413 7.552 7.413 7.552 15,011 +0.15(+1.98%)
Jan 24, 2013 7.331 7.405 7.300 7.405 13,719 +0.07(+1.00%)
Jan 23, 2013 7.313 7.386 7.247 7.331 193,969 -0.01(-0.14%)
Jan 22, 2013 7.206 7.394 7.164 7.342 41,655 +0.12(+1.63%)
Jan 18, 2013 7.252 7.279 7.143 7.224 18,634 -0.06(-0.78%)
Jan 17, 2013 7.069 7.338 7.069 7.281 34,037 +0.29(+4.11%)
Jan 16, 2013 7.007 7.103 6.994 6.994 8,747 -0.04(-0.60%)
Jan 15, 2013 6.964 7.036 6.931 7.036 8,785 -0.04(-0.59%)
Jan 14, 2013 7.258 7.292 7.034 7.078 20,484 -0.22(-2.99%)
Jan 11, 2013 7.357 7.361 7.239 7.296 8,537 -0.04(-0.49%)
Jan 10, 2013 7.260 7.413 7.193 7.331 76,841 +0.07(+0.89%)
Jan 09, 2013 7.004 7.277 6.965 7.266 35,391 +0.26(+3.71%)
Jan 08, 2013 6.821 7.008 6.809 7.006 127,000 +0.19(+2.77%)
Jan 07, 2013 6.818 6.857 6.818 6.818 7,746 +0.00(+0.00%)
Jan 04, 2013 6.763 6.818 6.742 6.818 39,381 +0.10(+1.50%)
Jan 03, 2013 6.723 6.807 6.717 6.717 19,902 -0.08(-1.11%)
Jan 02, 2013 6.631 6.818 6.505 6.792 82,466 +0.29(+4.42%)
Dec 31, 2012 6.419 6.513 6.346 6.505 56,542 +0.10(+1.57%)
Dec 28, 2012 6.390 6.482 6.390 6.404 9,472 +0.00(+0.00%)
Dec 27, 2012 6.463 6.463 6.362 6.404 8,833 -0.06(-0.97%)
Dec 26, 2012 6.566 6.566 6.467 6.467 18,591 -0.07(-1.00%)
Dec 24, 2012 6.601 6.610 6.532 6.532 8,585 -0.15(-2.20%)
Dec 21, 2012 6.683 6.746 6.654 6.679 81,746 -0.03(-0.44%)
Dec 20, 2012 6.702 6.755 6.553 6.708 27,773 -0.03(-0.44%)
Dec 19, 2012 6.755 6.765 6.681 6.738 28,054 -0.03(-0.40%)
Dec 18, 2012 6.662 6.765 6.650 6.765 18,977 +0.17(+2.58%)
Dec 17, 2012 6.375 6.595 6.375 6.595 14,253 +0.26(+4.04%)
Dec 14, 2012 6.207 6.339 6.207 6.339 64,160 +0.13(+2.13%)
Dec 13, 2012 6.178 6.209 6.132 6.207 6,673 -0.03(-0.54%)
Dec 12, 2012 6.362 6.362 6.229 6.241 15,178 -0.14(-2.20%)
Dec 11, 2012 6.159 6.381 6.159 6.381 31,081 +0.24(+3.96%)
Dec 10, 2012 6.236 6.236 6.090 6.138 13,162 -0.12(-1.98%)
Dec 07, 2012 6.321 6.321 6.079 6.262 22,157 -0.03(-0.50%)
Dec 06, 2012 6.274 6.293 6.270 6.293 13,529 +0.00(+0.00%)
Dec 05, 2012 6.388 6.388 6.241 6.293 22,882 -0.05(-0.83%)
Dec 04, 2012 6.464 6.509 6.346 6.346 29,103 -0.29(-4.33%)
Nov 30, 2012 6.780 6.780 6.633 6.633 26,595 -0.15(-2.20%)
Nov 29, 2012 6.713 6.782 6.702 6.782 13,428 +0.13(+1.92%)
Nov 28, 2012 6.570 6.713 6.521 6.654 21,437 +0.09(+1.34%)
Nov 27, 2012 6.469 6.616 6.469 6.566 23,759 +0.03(+0.51%)
Nov 26, 2012 6.425 6.532 6.404 6.532 31,138 +0.07(+1.01%)
Nov 23, 2012 6.421 6.467 6.348 6.467 8,027 +0.04(+0.65%)
Nov 21, 2012 6.371 6.440 6.371 6.425 9,515 +0.03(+0.39%)
Nov 20, 2012 6.436 6.442 6.388 6.400 8,638 -0.01(-0.20%)
Nov 19, 2012 6.367 6.440 6.327 6.413 15,741 +0.10(+1.66%)
Nov 16, 2012 6.411 6.469 6.266 6.308 63,011 -0.16(-2.53%)
Nov 15, 2012 6.637 6.637 6.420 6.471 16,580 -0.16(-2.37%)
Nov 14, 2012 6.805 6.805 6.629 6.629 11,998 -0.14(-2.14%)
Nov 13, 2012 6.700 6.773 6.638 6.773 52,161 +0.06(+0.91%)
Nov 12, 2012 6.727 6.797 6.696 6.713 58,683 -0.05(-0.74%)
Nov 09, 2012 6.658 6.773 6.658 6.763 13,028 +0.06(+0.88%)
Nov 08, 2012 6.696 6.725 6.677 6.704 90,885 +0.01(+0.13%)
Nov 07, 2012 6.713 6.765 6.660 6.696 103,861 -0.10(-1.48%)
Nov 06, 2012 6.765 6.797 6.715 6.797 40,954 +0.03(+0.47%)
Nov 05, 2012 6.815 6.815 6.702 6.765 39,681 +0.00(+0.00%)
Nov 02, 2012 7.025 7.025 6.765 6.765 30,447 -0.24(-3.44%)
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.