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 )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.708 5.874 5.670 5.874 75,806 +0.08(+1.45%)
Nov 29, 2010 5.716 5.811 5.664 5.790 24,226 +0.02(+0.36%)
Nov 26, 2010 5.830 5.830 5.769 5.769 18,172 -0.10(-1.65%)
Nov 24, 2010 5.706 5.865 5.865 5.865 55,937 +0.22(+3.94%)
Nov 23, 2010 5.683 5.767 5.624 5.643 24,212 -0.13(-2.18%)
Nov 22, 2010 5.846 5.846 5.737 5.769 27,201 -0.02(-0.36%)
Nov 19, 2010 5.834 5.834 5.750 5.790 29,584 -0.03(-0.58%)
Nov 18, 2010 5.773 5.842 5.773 5.823 20,689 +0.05(+0.87%)
Nov 17, 2010 5.790 5.881 5.773 5.773 11,574 -0.04(-0.65%)
Nov 16, 2010 5.913 5.913 5.798 5.811 46,412 -0.15(-2.46%)
Nov 15, 2010 5.947 6.007 5.926 5.957 24,922 +0.03(+0.53%)
Nov 12, 2010 5.957 5.986 5.916 5.926 30,409 -0.06(-0.95%)
Nov 11, 2010 5.974 6.020 5.972 5.983 15,955 -0.07(-1.18%)
Nov 10, 2010 6.002 6.062 5.937 6.054 111,679 +0.06(+1.05%)
Nov 09, 2010 6.004 6.041 5.989 5.991 99,485 -0.02(-0.35%)
Nov 08, 2010 6.048 6.048 5.976 6.012 41,087 -0.05(-0.83%)
Nov 05, 2010 6.079 6.079 5.895 6.062 44,930 -0.02(-0.38%)
Nov 04, 2010 5.687 6.085 5.687 6.085 212,070 +0.41(+7.21%)
Nov 03, 2010 5.611 5.683 5.591 5.676 208,447 +0.06(+1.05%)
Nov 02, 2010 5.498 5.618 5.475 5.618 115,612 +0.11(+2.02%)
Nov 01, 2010 5.477 5.509 5.460 5.506 234,446 -0.00(-0.08%)
Oct 29, 2010 5.458 5.511 5.458 5.511 58,311 +0.05(+0.84%)
Oct 28, 2010 5.523 5.536 5.465 5.465 17,195 -0.03(-0.57%)
Oct 27, 2010 5.559 5.578 5.490 5.496 52,991 -0.14(-2.42%)
Oct 25, 2010 5.630 5.664 5.601 5.632 20,412 -0.01(-0.11%)
Oct 22, 2010 5.626 5.639 5.561 5.639 53,935 +0.01(+0.26%)
Oct 21, 2010 5.746 5.748 5.580 5.624 65,748 -0.12(-2.15%)
Oct 20, 2010 5.848 5.850 5.666 5.748 80,373 -0.06(-1.05%)
Oct 19, 2010 5.989 5.989 5.758 5.809 58,125 -0.18(-2.94%)
Oct 18, 2010 6.037 6.037 5.907 5.985 35,243 -0.05(-0.87%)
Oct 15, 2010 6.243 6.243 5.949 6.037 83,381 -0.12(-1.88%)
Oct 14, 2010 6.291 6.291 6.113 6.153 39,671 -0.13(-2.07%)
Oct 13, 2010 6.176 6.291 6.136 6.283 68,970 +0.12(+1.94%)
Oct 12, 2010 6.069 6.188 6.059 6.163 27,582 +0.06(+1.03%)
Oct 11, 2010 6.106 6.123 6.050 6.100 8,523 -0.03(-0.51%)
Oct 08, 2010 6.132 6.136 5.844 6.132 58,344 +0.26(+4.39%)
Oct 07, 2010 5.999 6.031 5.874 5.874 510 -0.10(-1.69%)
Oct 06, 2010 6.060 6.060 5.934 5.974 45,025 -0.10(-1.66%)
Oct 05, 2010 5.882 6.075 5.859 6.075 72,050 +0.26(+4.55%)
Oct 04, 2010 5.947 5.947 5.811 5.811 25,299 -0.15(-2.46%)
Oct 01, 2010 5.957 6.012 5.926 5.957 28,955 -0.02(-0.40%)
Sep 30, 2010 5.981 6.077 5.901 5.981 14,201 -0.03(-0.55%)
Sep 29, 2010 5.813 6.062 5.716 6.014 39,161 +0.16(+2.80%)
Sep 28, 2010 5.850 5.850 5.727 5.850 4,953 +0.02(+0.40%)
Sep 27, 2010 5.922 5.922 5.821 5.827 10,706 -0.11(-1.87%)
Sep 24, 2010 5.846 6.014 5.846 5.939 55,360 +0.19(+3.32%)
Sep 23, 2010 5.783 5.863 5.739 5.748 653 -0.05(-0.87%)
Sep 22, 2010 5.800 5.824 5.744 5.798 14,816 -0.03(-0.47%)
Sep 21, 2010 5.941 5.957 5.825 5.825 35,109 -0.14(-2.32%)
Sep 20, 2010 5.727 5.978 5.693 5.964 61,410 +0.24(+4.14%)
Sep 17, 2010 5.727 5.750 5.671 5.727 59,531 +0.00(+0.00%)
Sep 15, 2010 5.664 5.727 5.609 5.727 72,040 +0.06(+1.07%)
Sep 14, 2010 5.708 5.714 5.634 5.666 22,729 -0.05(-0.84%)
Sep 13, 2010 5.882 5.886 5.695 5.714 107,632 -0.12(-2.12%)
Sep 10, 2010 5.802 5.842 5.748 5.838 19,249 +0.04(+0.72%)
Sep 09, 2010 6.081 6.081 5.737 5.796 17,719 +0.03(+0.47%)
Sep 08, 2010 5.855 5.855 5.725 5.769 8,113 -0.05(-0.87%)
Sep 07, 2010 5.913 5.918 5.819 5.819 815 -0.14(-2.32%)
Sep 03, 2010 5.943 5.968 5.913 5.957 21,065 +0.07(+1.25%)
Sep 02, 2010 5.846 5.884 5.792 5.884 15,059 +0.09(+1.52%)
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.