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 )

19.30 +0.24 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.69 30.69 29.88 30.17 6,271 -0.52(-1.70%)
Apr 29, 2010 29.82 31.26 29.19 30.69 42,793 +0.99(+3.33%)
Apr 28, 2010 30.26 30.26 29.58 29.70 6,921 -0.53(-1.75%)
Apr 27, 2010 30.29 30.45 30.23 30.23 7,966 -0.26(-0.84%)
Apr 26, 2010 30.54 30.80 30.19 30.48 5,430 -0.03(-0.09%)
Apr 23, 2010 30.32 30.85 30.19 30.51 5,424 +0.31(+1.03%)
Apr 22, 2010 30.09 30.22 30.01 30.20 2,877 -0.19(-0.64%)
Apr 21, 2010 30.58 30.58 30.10 30.40 4,004 -0.09(-0.29%)
Apr 20, 2010 30.89 30.89 30.38 30.48 9,586 -0.07(-0.23%)
Apr 19, 2010 30.56 30.89 30.56 30.56 7,985 -0.04(-0.12%)
Apr 16, 2010 30.36 30.89 29.82 30.59 12,350 +0.63(+2.09%)
Apr 15, 2010 29.96 30.05 29.59 29.96 3,059 +0.07(+0.24%)
Apr 14, 2010 29.17 31.33 28.99 29.89 4,797 +1.02(+3.55%)
Apr 13, 2010 28.25 29.08 28.25 28.87 5,555 +0.56(+2.00%)
Apr 12, 2010 29.13 29.24 28.30 28.30 7,466 -0.60(-2.08%)
Apr 09, 2010 29.85 29.85 28.68 28.90 7,100 -0.84(-2.82%)
Apr 08, 2010 29.66 30.05 29.48 29.74 2,913 +0.07(+0.24%)
Apr 07, 2010 28.35 29.87 28.35 29.67 10,641 +1.05(+3.67%)
Apr 06, 2010 28.68 29.12 28.31 28.62 6,087 +0.17(+0.59%)
Apr 05, 2010 28.24 28.77 28.24 28.45 4,192 +0.29(+1.03%)
Apr 01, 2010 28.16 28.16 28.16 28.16 7,364 +0.35(+1.27%)
Mar 31, 2010 27.43 28.86 27.43 27.81 10,828 -0.74(-2.60%)
Mar 30, 2010 28.42 28.90 27.94 28.55 9,459 +0.26(+0.90%)
Mar 29, 2010 28.65 28.65 27.80 28.30 5,579 -0.38(-1.32%)
Mar 26, 2010 28.79 29.21 28.26 28.68 12,015 -0.10(-0.34%)
Mar 25, 2010 28.75 29.56 28.68 28.77 9,008 +0.09(+0.31%)
Mar 24, 2010 29.23 29.57 28.68 28.68 7,138 -0.57(-1.96%)
Mar 23, 2010 29.13 29.43 28.78 29.26 8,004 +0.14(+0.48%)
Mar 22, 2010 29.03 29.21 28.42 29.12 8,983 -0.04(-0.12%)
Mar 19, 2010 31.20 31.20 28.98 29.15 16,623 -1.20(-3.95%)
Mar 18, 2010 30.20 30.53 30.20 30.35 4,570 +0.07(+0.23%)
Mar 17, 2010 30.64 30.64 30.20 30.28 7,491 -0.72(-2.33%)
Mar 16, 2010 31.11 31.12 30.46 31.01 4,979 -0.07(-0.23%)
Mar 15, 2010 31.11 31.14 31.08 31.08 1,629 -0.26(-0.82%)
Mar 12, 2010 31.51 31.51 31.16 31.33 2,715 -0.04(-0.11%)
Mar 11, 2010 31.42 31.46 30.84 31.37 4,219 -0.12(-0.39%)
Mar 10, 2010 30.90 31.77 30.90 31.49 11,884 +0.60(+1.94%)
Mar 09, 2010 29.70 30.89 29.61 30.89 5,812 +0.99(+3.31%)
Mar 08, 2010 30.13 30.18 29.61 29.90 4,317 -0.28(-0.94%)
Mar 05, 2010 28.85 30.18 28.41 30.18 6,632 +1.33(+4.62%)
Mar 04, 2010 28.93 28.93 28.70 28.85 2,585 +0.16(+0.55%)
Mar 03, 2010 28.53 28.79 28.53 28.69 7,591 +0.23(+0.81%)
Mar 02, 2010 28.21 28.55 28.20 28.46 10,437 +0.37(+1.32%)
Mar 01, 2010 28.45 28.45 27.67 28.09 10,887 +0.06(+0.22%)
Feb 26, 2010 27.85 28.20 27.75 28.03 6,356 +0.21(+0.76%)
Feb 25, 2010 27.76 28.20 27.35 27.82 2,862 -0.38(-1.35%)
Feb 24, 2010 28.13 28.46 27.89 28.20 7,117 +0.22(+0.79%)
Feb 23, 2010 28.39 28.82 27.62 27.98 8,692 -0.38(-1.34%)
Feb 22, 2010 28.33 28.48 28.25 28.36 3,569 -0.01(-0.03%)
Feb 19, 2010 28.64 28.77 28.24 28.37 7,437 +0.06(+0.22%)
Feb 18, 2010 28.02 28.33 28.02 28.30 5,469 +0.15(+0.53%)
Feb 17, 2010 27.91 28.15 27.62 28.15 3,783 +0.45(+1.63%)
Feb 16, 2010 27.75 27.77 27.40 27.70 4,619 +0.18(+0.64%)
Feb 12, 2010 27.48 27.53 27.53 27.53 13,143 -0.27(-0.98%)
Feb 11, 2010 27.03 27.81 26.85 27.80 6,703 +0.73(+2.71%)
Feb 10, 2010 27.06 27.09 26.66 27.07 7,054 -0.04(-0.13%)
Feb 09, 2010 27.03 27.48 26.77 27.10 6,503 +0.49(+1.86%)
Feb 08, 2010 27.62 27.70 26.61 26.61 5,287 -1.07(-3.86%)
Feb 05, 2010 27.78 27.98 27.38 27.68 6,209 +0.09(+0.32%)
Feb 04, 2010 27.98 28.23 26.64 27.59 13,239 -0.65(-2.31%)
Feb 03, 2010 28.45 28.63 28.24 28.24 8,458 -0.31(-1.08%)
Feb 02, 2010 29.05 29.05 28.11 28.55 17,428 -0.61(-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.