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 (%)
Apr 30, 2010 7.294 7.294 7.101 7.170 26,386 -0.12(-1.70%)
Apr 29, 2010 7.088 7.431 6.937 7.294 180,049 +0.23(+3.33%)
Apr 28, 2010 7.193 7.193 7.029 7.059 29,122 -0.13(-1.75%)
Apr 27, 2010 7.199 7.237 7.185 7.185 33,517 -0.06(-0.84%)
Apr 26, 2010 7.258 7.321 7.176 7.245 22,848 -0.01(-0.09%)
Apr 23, 2010 7.206 7.331 7.176 7.252 22,824 +0.07(+1.03%)
Apr 22, 2010 7.151 7.183 7.132 7.178 12,108 -0.05(-0.64%)
Apr 21, 2010 7.269 7.269 7.153 7.224 16,847 -0.02(-0.29%)
Apr 20, 2010 7.342 7.342 7.220 7.245 40,334 -0.02(-0.23%)
Apr 19, 2010 7.264 7.342 7.262 7.262 33,598 -0.01(-0.12%)
Apr 16, 2010 7.216 7.342 7.088 7.271 51,961 +0.15(+2.09%)
Apr 15, 2010 7.122 7.143 7.034 7.122 12,871 +0.02(+0.24%)
Apr 14, 2010 6.933 7.447 6.891 7.105 20,183 +0.24(+3.55%)
Apr 13, 2010 6.715 6.912 6.715 6.862 23,373 +0.13(+2.00%)
Apr 12, 2010 6.922 6.950 6.727 6.727 31,415 -0.14(-2.08%)
Apr 09, 2010 7.094 7.094 6.818 6.870 29,875 -0.20(-2.82%)
Apr 08, 2010 7.048 7.143 7.006 7.069 12,256 +0.02(+0.24%)
Apr 07, 2010 6.738 7.099 6.738 7.052 44,772 +0.25(+3.67%)
Apr 06, 2010 6.818 6.920 6.729 6.803 25,613 +0.04(+0.59%)
Apr 05, 2010 6.713 6.839 6.713 6.763 17,638 +0.07(+1.03%)
Apr 01, 2010 6.694 6.694 6.694 6.694 30,986 +0.08(+1.27%)
Mar 31, 2010 6.520 6.859 6.520 6.610 45,559 -0.18(-2.60%)
Mar 30, 2010 6.755 6.868 6.641 6.786 39,800 +0.06(+0.90%)
Mar 29, 2010 6.809 6.809 6.608 6.725 23,473 -0.09(-1.32%)
Mar 26, 2010 6.843 6.943 6.717 6.815 50,555 -0.02(-0.34%)
Mar 25, 2010 6.834 7.025 6.818 6.839 37,903 +0.02(+0.31%)
Mar 24, 2010 6.948 7.027 6.818 6.818 30,032 -0.14(-1.96%)
Mar 23, 2010 6.925 6.996 6.841 6.954 33,679 +0.03(+0.48%)
Mar 22, 2010 6.899 6.942 6.755 6.920 37,798 -0.01(-0.12%)
Mar 19, 2010 7.415 7.415 6.889 6.929 69,943 -0.29(-3.95%)
Mar 18, 2010 7.177 7.256 7.177 7.214 19,230 +0.02(+0.23%)
Mar 17, 2010 7.283 7.283 7.178 7.197 31,520 -0.17(-2.33%)
Mar 16, 2010 7.394 7.396 7.239 7.369 20,951 -0.02(-0.23%)
Mar 15, 2010 7.394 7.401 7.386 7.386 6,855 -0.06(-0.82%)
Mar 12, 2010 7.489 7.489 7.405 7.447 11,426 -0.01(-0.11%)
Mar 11, 2010 7.468 7.476 7.329 7.455 17,752 -0.03(-0.39%)
Mar 10, 2010 7.344 7.552 7.344 7.485 50,002 +0.14(+1.94%)
Mar 09, 2010 7.059 7.342 7.038 7.342 24,455 +0.23(+3.31%)
Mar 08, 2010 7.162 7.174 7.038 7.107 18,167 -0.07(-0.94%)
Mar 05, 2010 6.857 7.174 6.753 7.174 27,906 +0.32(+4.62%)
Mar 04, 2010 6.876 6.876 6.822 6.857 10,878 +0.04(+0.55%)
Mar 03, 2010 6.782 6.843 6.782 6.820 31,939 +0.05(+0.81%)
Mar 02, 2010 6.704 6.786 6.702 6.765 43,914 +0.09(+1.32%)
Mar 01, 2010 6.763 6.763 6.576 6.677 45,807 +0.01(+0.22%)
Feb 26, 2010 6.618 6.702 6.595 6.662 26,743 +0.05(+0.76%)
Feb 25, 2010 6.597 6.702 6.501 6.612 12,041 -0.09(-1.35%)
Feb 24, 2010 6.685 6.765 6.629 6.702 29,947 +0.05(+0.79%)
Feb 23, 2010 6.748 6.849 6.566 6.650 36,573 -0.09(-1.34%)
Feb 22, 2010 6.734 6.769 6.715 6.740 15,016 -0.00(-0.03%)
Feb 19, 2010 6.807 6.839 6.713 6.742 31,291 +0.01(+0.22%)
Feb 18, 2010 6.660 6.734 6.660 6.727 23,010 +0.04(+0.53%)
Feb 17, 2010 6.633 6.692 6.564 6.692 15,917 +0.11(+1.62%)
Feb 16, 2010 6.595 6.599 6.513 6.585 19,435 +0.04(+0.64%)
Feb 12, 2010 6.532 6.543 6.543 6.543 55,298 -0.07(-0.98%)
Feb 11, 2010 6.425 6.610 6.381 6.608 28,202 +0.17(+2.71%)
Feb 10, 2010 6.432 6.438 6.336 6.434 29,680 -0.01(-0.13%)
Feb 09, 2010 6.425 6.530 6.362 6.442 27,363 +0.12(+1.86%)
Feb 08, 2010 6.566 6.583 6.325 6.325 22,248 -0.25(-3.86%)
Feb 05, 2010 6.604 6.650 6.507 6.578 26,123 +0.02(+0.32%)
Feb 04, 2010 6.650 6.711 6.331 6.557 55,703 -0.16(-2.31%)
Feb 03, 2010 6.761 6.805 6.713 6.713 35,586 -0.07(-1.08%)
Feb 02, 2010 6.906 6.906 6.681 6.786 73,327 -0.14(-2.09%)
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.