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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.044 6.111 6.044 6.069 20,677 -0.01(-0.10%)
Dec 30, 2010 6.104 6.146 6.075 6.075 25,767 -0.02(-0.28%)
Dec 29, 2010 6.054 6.121 6.027 6.092 29,620 +0.03(+0.55%)
Dec 28, 2010 6.119 6.132 6.058 6.058 33,339 -0.07(-1.16%)
Dec 27, 2010 6.069 6.130 6.065 6.130 85,689 +0.05(+0.83%)
Dec 23, 2010 6.002 6.079 6.002 6.079 20,253 +0.07(+1.19%)
Dec 22, 2010 6.048 6.048 5.956 6.008 59,350 -0.06(-0.97%)
Dec 21, 2010 6.069 6.069 6.016 6.067 53,197 +0.04(+0.66%)
Dec 20, 2010 6.077 6.077 5.987 6.027 66,941 -0.06(-0.93%)
Dec 17, 2010 6.054 6.083 5.985 6.083 96,904 +0.01(+0.10%)
Dec 16, 2010 6.054 6.077 6.041 6.077 37,877 +0.01(+0.21%)
Dec 15, 2010 5.960 6.079 5.960 6.065 105,662 +0.08(+1.33%)
Dec 14, 2010 5.859 6.012 5.827 5.985 69,946 +0.13(+2.15%)
Dec 13, 2010 5.964 5.964 5.819 5.859 47,873 -0.11(-1.86%)
Dec 10, 2010 5.852 5.974 5.817 5.970 48,587 +0.08(+1.39%)
Dec 09, 2010 5.840 5.909 5.775 5.888 40,620 +0.07(+1.23%)
Dec 08, 2010 5.783 5.819 5.764 5.817 23,043 -0.02(-0.36%)
Dec 07, 2010 5.777 5.838 5.764 5.838 32,806 +0.06(+1.09%)
Dec 06, 2010 5.775 5.785 5.734 5.775 40,849 -0.02(-0.36%)
Dec 03, 2010 5.779 5.817 5.672 5.796 77,055 -0.02(-0.36%)
Dec 02, 2010 5.800 5.836 5.764 5.817 20,596 +0.00(+0.04%)
Dec 01, 2010 5.880 5.888 5.781 5.815 65,764 -0.07(-1.11%)
Nov 30, 2010 5.714 5.880 5.676 5.880 75,727 +0.08(+1.45%)
Nov 29, 2010 5.722 5.817 5.670 5.796 24,201 +0.02(+0.36%)
Nov 26, 2010 5.836 5.836 5.775 5.775 18,153 -0.10(-1.65%)
Nov 24, 2010 5.712 5.871 5.871 5.871 55,878 +0.22(+3.94%)
Nov 23, 2010 5.689 5.773 5.630 5.649 24,186 -0.13(-2.18%)
Nov 22, 2010 5.852 5.852 5.743 5.775 27,172 -0.02(-0.36%)
Nov 19, 2010 5.840 5.840 5.756 5.796 29,553 -0.03(-0.58%)
Nov 18, 2010 5.779 5.848 5.779 5.829 20,667 +0.05(+0.87%)
Nov 17, 2010 5.796 5.887 5.779 5.779 11,562 -0.04(-0.65%)
Nov 16, 2010 5.920 5.920 5.804 5.817 46,364 -0.15(-2.46%)
Nov 15, 2010 5.953 6.013 5.932 5.964 24,896 +0.03(+0.53%)
Nov 12, 2010 5.964 5.992 5.922 5.932 30,377 -0.06(-0.95%)
Nov 11, 2010 5.981 6.027 5.978 5.989 15,938 -0.07(-1.18%)
Nov 10, 2010 6.008 6.069 5.943 6.060 111,562 +0.06(+1.05%)
Nov 09, 2010 6.010 6.048 5.995 5.997 99,380 -0.02(-0.35%)
Nov 08, 2010 6.054 6.054 5.983 6.018 41,044 -0.05(-0.83%)
Nov 05, 2010 6.086 6.086 5.901 6.069 44,883 -0.02(-0.38%)
Nov 04, 2010 5.693 6.092 5.693 6.092 211,847 +0.41(+7.21%)
Nov 03, 2010 5.617 5.689 5.597 5.682 208,228 +0.06(+1.05%)
Nov 02, 2010 5.504 5.624 5.481 5.624 115,491 +0.11(+2.02%)
Nov 01, 2010 5.483 5.514 5.466 5.512 234,201 -0.00(-0.08%)
Oct 29, 2010 5.464 5.516 5.464 5.516 58,250 +0.05(+0.84%)
Oct 28, 2010 5.529 5.542 5.470 5.470 17,176 -0.03(-0.57%)
Oct 27, 2010 5.565 5.584 5.495 5.502 52,935 -0.14(-2.42%)
Oct 25, 2010 5.636 5.670 5.607 5.638 20,391 -0.01(-0.11%)
Oct 22, 2010 5.632 5.645 5.567 5.645 53,878 +0.01(+0.26%)
Oct 21, 2010 5.752 5.754 5.586 5.630 65,679 -0.12(-2.15%)
Oct 20, 2010 5.855 5.857 5.672 5.754 80,289 -0.06(-1.05%)
Oct 19, 2010 5.995 5.995 5.764 5.815 58,064 -0.18(-2.94%)
Oct 18, 2010 6.044 6.044 5.913 5.991 35,206 -0.05(-0.87%)
Oct 15, 2010 6.249 6.249 5.955 6.044 83,294 -0.12(-1.88%)
Oct 14, 2010 6.298 6.298 6.119 6.159 39,630 -0.13(-2.07%)
Oct 13, 2010 6.182 6.298 6.142 6.289 68,898 +0.12(+1.94%)
Oct 12, 2010 6.075 6.195 6.065 6.170 27,553 +0.06(+1.03%)
Oct 11, 2010 6.113 6.130 6.056 6.107 8,514 -0.03(-0.51%)
Oct 08, 2010 6.138 6.142 5.850 6.138 58,283 +0.26(+4.39%)
Oct 07, 2010 6.006 6.037 5.880 5.880 509 -0.10(-1.69%)
Oct 06, 2010 6.067 6.067 5.941 5.981 44,978 -0.10(-1.66%)
Oct 05, 2010 5.888 6.081 5.865 6.081 71,974 +0.26(+4.55%)
Oct 04, 2010 5.953 5.953 5.817 5.817 25,272 -0.15(-2.46%)
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.