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, 2011 5.353 5.781 5.305 5.536 645,549 +0.34(+6.45%)
Nov 29, 2011 5.248 5.332 5.192 5.200 83,620 -0.05(-1.04%)
Nov 28, 2011 5.320 5.388 5.183 5.255 121,065 +0.08(+1.62%)
Nov 25, 2011 5.236 5.280 5.171 5.171 27,878 -0.06(-1.20%)
Nov 23, 2011 5.366 5.366 5.234 5.234 108,108 -0.17(-3.11%)
Nov 22, 2011 5.448 5.496 5.402 5.402 73,137 -0.03(-0.46%)
Nov 21, 2011 5.448 5.490 5.427 5.427 78,576 -0.03(-0.54%)
Nov 18, 2011 5.492 5.542 5.456 5.456 90,179 -0.04(-0.73%)
Nov 17, 2011 5.500 5.557 5.469 5.496 69,223 -0.01(-0.23%)
Nov 16, 2011 5.641 5.641 5.450 5.509 96,753 -0.18(-3.24%)
Nov 15, 2011 5.557 5.693 5.557 5.693 19,549 +0.16(+2.84%)
Nov 14, 2011 5.643 5.643 5.496 5.536 52,843 -0.12(-2.08%)
Nov 11, 2011 5.530 5.653 5.519 5.653 29,556 +0.12(+2.20%)
Nov 10, 2011 5.586 5.620 5.467 5.532 242,570 +0.01(+0.19%)
Nov 09, 2011 5.790 5.790 5.450 5.521 442,746 -0.27(-4.67%)
Nov 08, 2011 5.790 5.800 5.695 5.792 170,672 +0.00(+0.04%)
Nov 07, 2011 5.836 5.886 5.725 5.790 193,669 -0.04(-0.65%)
Nov 04, 2011 5.939 5.939 5.716 5.827 490,870 -0.15(-2.56%)
Nov 03, 2011 5.983 6.018 5.836 5.981 48,152 +0.06(+0.99%)
Nov 02, 2011 5.905 6.041 5.798 5.922 207,608 +0.08(+1.36%)
Nov 01, 2011 6.096 6.096 5.842 5.842 91,023 -0.44(-7.01%)
Oct 31, 2011 6.335 6.335 6.230 6.283 31,076 -0.11(-1.74%)
Oct 28, 2011 6.314 6.419 6.301 6.394 45,950 +0.02(+0.26%)
Oct 27, 2011 5.983 6.377 5.916 6.377 101,844 +0.50(+8.49%)
Oct 26, 2011 5.712 5.878 5.677 5.878 27,477 +0.15(+2.64%)
Oct 25, 2011 5.876 5.876 5.685 5.727 35,271 -0.23(-3.94%)
Oct 24, 2011 5.712 5.962 5.712 5.962 39,896 +0.28(+4.91%)
Oct 21, 2011 5.720 5.720 5.616 5.683 30,843 +0.07(+1.31%)
Oct 20, 2011 5.706 5.706 5.586 5.609 17,762 -0.05(-0.93%)
Oct 19, 2011 5.785 5.785 5.662 5.662 22,672 -0.10(-1.82%)
Oct 18, 2011 5.678 5.794 5.678 5.767 39,338 +0.10(+1.81%)
Oct 17, 2011 5.748 5.748 5.664 5.664 51,947 -0.12(-2.10%)
Oct 14, 2011 5.811 5.811 5.708 5.785 42,665 -0.01(-0.11%)
Oct 13, 2011 5.714 5.817 5.695 5.792 56,356 +0.03(+0.47%)
Oct 12, 2011 5.764 5.792 5.697 5.764 68,298 +0.03(+0.55%)
Oct 11, 2011 5.632 5.733 5.632 5.733 60,451 +0.03(+0.51%)
Oct 10, 2011 5.590 5.704 5.483 5.704 91,657 +0.18(+3.19%)
Oct 07, 2011 5.781 5.781 5.477 5.527 60,885 -0.27(-4.74%)
Oct 06, 2011 5.802 5.802 5.750 5.802 33,593 -0.03(-0.58%)
Oct 05, 2011 5.918 5.918 5.802 5.836 38,875 -0.15(-2.49%)
Oct 04, 2011 5.500 6.115 5.458 5.985 103,861 +0.50(+9.10%)
Oct 03, 2011 5.531 5.561 5.485 5.485 81,184 -0.02(-0.42%)
Sep 30, 2011 5.559 5.559 5.456 5.509 81,470 -0.08(-1.39%)
Sep 29, 2011 5.603 5.603 5.498 5.586 45,683 +0.03(+0.53%)
Sep 28, 2011 5.597 5.660 5.557 5.557 47,451 -0.09(-1.60%)
Sep 27, 2011 5.641 5.672 5.592 5.647 90,603 +0.09(+1.59%)
Sep 26, 2011 5.559 5.559 5.465 5.559 16,746 +0.05(+0.99%)
Sep 23, 2011 5.452 5.586 5.452 5.504 184,969 +0.05(+0.92%)
Sep 22, 2011 5.637 5.685 5.454 5.454 62,964 -0.14(-2.59%)
Sep 21, 2011 5.607 5.727 5.599 5.599 138,532 -0.02(-0.41%)
Sep 20, 2011 5.662 5.716 5.620 5.622 31,310 -0.05(-0.92%)
Sep 19, 2011 5.660 5.764 5.660 5.674 37,393 -0.03(-0.44%)
Sep 16, 2011 5.748 5.773 5.695 5.699 196,562 -0.02(-0.29%)
Sep 15, 2011 5.716 5.718 5.689 5.716 18,172 +0.01(+0.18%)
Sep 14, 2011 5.693 5.706 5.672 5.706 31,153 +0.02(+0.33%)
Sep 13, 2011 5.704 5.706 5.655 5.687 19,607 +0.03(+0.44%)
Sep 12, 2011 5.441 5.685 5.441 5.662 96,067 +0.02(+0.30%)
Sep 09, 2011 5.616 5.674 5.616 5.645 57,686 -0.00(-0.07%)
Sep 08, 2011 5.664 5.672 5.643 5.649 34,461 -0.04(-0.74%)
Sep 07, 2011 5.758 5.758 5.616 5.691 64,747 +0.02(+0.33%)
Sep 06, 2011 5.643 5.701 5.643 5.672 64,704 +0.03(+0.52%)
Sep 02, 2011 5.664 5.723 5.639 5.643 62,744 -0.10(-1.82%)
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.