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 (%)
May 31, 2016 10.09 10.11 10.04 10.09 35,438 +0.01(+0.08%)
May 27, 2016 10.08 10.08 10.08 10.08 41,950 -0.04(-0.39%)
May 26, 2016 10.13 10.16 10.06 10.12 31,987 -0.01(-0.10%)
May 25, 2016 10.13 10.13 9.985 10.13 44,901 +0.01(+0.08%)
May 24, 2016 10.10 10.16 10.10 10.12 83,252 +0.02(+0.23%)
May 23, 2016 10.17 10.17 10.07 10.10 29,384 -0.10(-1.01%)
May 20, 2016 10.26 10.32 10.08 10.20 28,383 -0.02(-0.23%)
May 19, 2016 10.29 10.38 10.16 10.23 47,571 -0.08(-0.81%)
May 18, 2016 10.28 10.41 10.14 10.31 463,874 +0.08(+0.80%)
May 17, 2016 10.34 10.35 10.22 10.23 64,680 -0.16(-1.55%)
May 16, 2016 10.34 10.40 10.28 10.39 61,729 +0.03(+0.32%)
May 13, 2016 10.47 10.47 10.24 10.36 35,391 +0.16(+1.54%)
May 12, 2016 10.18 10.28 10.15 10.20 65,714 -0.00(-0.04%)
May 11, 2016 10.13 10.28 10.13 10.20 62,363 -0.05(-0.53%)
May 10, 2016 10.30 10.30 10.21 10.26 90,651 +0.01(+0.08%)
May 09, 2016 10.12 10.27 10.12 10.25 54,712 +0.06(+0.56%)
May 06, 2016 10.29 10.42 10.19 10.19 59,908 -0.13(-1.24%)
May 05, 2016 10.45 10.49 10.28 10.32 49,449 -0.08(-0.75%)
May 04, 2016 10.24 10.49 10.24 10.40 43,719 +0.17(+1.66%)
May 03, 2016 10.33 10.47 10.21 10.23 79,105 -0.17(-1.67%)
May 02, 2016 10.42 10.45 10.38 10.40 39,033 +0.06(+0.59%)
Apr 29, 2016 10.23 10.43 10.23 10.34 28,493 +0.01(+0.10%)
Apr 28, 2016 10.47 10.49 10.32 10.33 48,772 -0.13(-1.20%)
Apr 27, 2016 10.52 10.52 10.29 10.46 37,369 -0.07(-0.70%)
Apr 26, 2016 10.32 10.57 10.22 10.53 45,812 +0.20(+1.93%)
Apr 25, 2016 10.31 10.39 10.22 10.33 26,686 +0.01(+0.10%)
Apr 22, 2016 10.38 10.39 10.23 10.32 63,826 +0.01(+0.06%)
Apr 21, 2016 10.30 10.51 10.30 10.31 37,660 +0.00(+0.02%)
Apr 20, 2016 10.25 10.42 10.25 10.31 52,390 +0.06(+0.61%)
Apr 19, 2016 10.22 10.30 10.08 10.25 84,840 +0.07(+0.66%)
Apr 18, 2016 9.889 10.21 9.852 10.18 143,271 +0.31(+3.10%)
Apr 15, 2016 9.859 9.964 9.838 9.876 252,700 +0.01(+0.06%)
Apr 14, 2016 9.786 10.02 9.729 9.870 96,333 +0.07(+0.71%)
Apr 13, 2016 9.848 9.848 9.649 9.800 81,551 +0.09(+0.91%)
Apr 12, 2016 9.742 9.752 9.641 9.712 56,113 +0.05(+0.56%)
Apr 11, 2016 9.712 9.771 9.649 9.658 103,927 -0.00(-0.04%)
Apr 08, 2016 9.683 9.712 9.639 9.662 65,833 +0.03(+0.33%)
Apr 07, 2016 9.652 9.704 9.553 9.631 51,065 -0.08(-0.80%)
Apr 06, 2016 9.778 9.849 9.645 9.708 42,513 -0.10(-1.03%)
Apr 05, 2016 9.687 9.947 9.644 9.809 228,182 +0.05(+0.52%)
Apr 04, 2016 9.805 9.901 9.683 9.759 51,041 -0.06(-0.64%)
Apr 01, 2016 9.652 9.954 9.652 9.821 76,068 +0.14(+1.47%)
Mar 31, 2016 9.796 9.817 9.679 9.679 88,911 -0.08(-0.77%)
Mar 30, 2016 9.821 10.02 9.643 9.754 79,367 -0.17(-1.67%)
Mar 29, 2016 9.792 9.920 9.551 9.920 64,446 +0.17(+1.72%)
Mar 28, 2016 9.912 9.912 9.643 9.752 29,670 -0.15(-1.55%)
Mar 24, 2016 10.02 9.905 9.905 9.905 32,893 -0.09(-0.90%)
Mar 23, 2016 10.16 10.25 9.996 9.996 68,346 -0.21(-2.06%)
Mar 22, 2016 10.16 10.25 10.15 10.21 74,476 +0.01(+0.12%)
Mar 21, 2016 10.25 10.32 10.19 10.19 43,538 -0.12(-1.12%)
Mar 18, 2016 10.42 10.42 10.17 10.31 117,714 -0.01(-0.08%)
Mar 17, 2016 10.32 10.36 10.12 10.32 83,009 -0.05(-0.45%)
Mar 16, 2016 10.29 10.38 10.29 10.36 20,689 +0.01(+0.14%)
Mar 15, 2016 10.39 10.44 10.32 10.35 30,442 -0.09(-0.84%)
Mar 14, 2016 10.43 10.45 10.36 10.44 49,730 -0.05(-0.46%)
Mar 11, 2016 10.11 10.48 10.11 10.48 113,285 +0.40(+3.93%)
Mar 10, 2016 10.11 10.12 10.02 10.09 1,055,550 -0.05(-0.54%)
Mar 09, 2016 10.09 10.14 10.07 10.14 197,625 +0.15(+1.49%)
Mar 08, 2016 10.00 10.04 10.00 9.993 89,083 -0.04(-0.40%)
Mar 07, 2016 10.01 10.06 9.964 10.03 41,197 +0.01(+0.06%)
Mar 04, 2016 10.07 10.10 9.964 10.03 43,056 -0.07(-0.69%)
Mar 03, 2016 10.11 10.11 10.02 10.10 35,486 -0.02(-0.19%)
Mar 02, 2016 10.08 10.14 9.960 10.12 81,818 -0.02(-0.21%)
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.