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 24, 2011 6.182 6.201 6.111 6.155 85,570 +0.00(+0.03%)
May 23, 2011 6.117 6.184 6.111 6.153 58,021 -0.04(-0.58%)
May 20, 2011 6.140 6.210 6.140 6.188 41,197 -0.01(-0.20%)
May 19, 2011 6.281 6.281 6.201 6.201 19,219 -0.05(-0.74%)
May 18, 2011 6.165 6.247 6.165 6.247 16,295 +0.07(+1.09%)
May 17, 2011 6.121 6.277 6.090 6.180 51,978 -0.00(-0.03%)
May 16, 2011 6.098 6.212 6.098 6.182 38,173 +0.01(+0.10%)
May 13, 2011 6.354 6.407 6.155 6.176 44,216 -0.22(-3.45%)
May 12, 2011 6.254 6.396 6.218 6.396 24,367 +0.15(+2.46%)
May 11, 2011 6.516 6.529 6.243 6.243 36,515 -0.23(-3.54%)
May 10, 2011 6.300 6.478 6.300 6.472 28,210 +0.22(+3.53%)
May 09, 2011 6.132 6.251 6.132 6.251 33,325 +0.12(+1.95%)
May 06, 2011 6.157 6.191 6.100 6.132 30,553 +0.03(+0.45%)
May 05, 2011 6.090 6.167 6.090 6.104 60,117 -0.04(-0.68%)
May 04, 2011 6.333 6.363 6.094 6.146 59,798 -0.15(-2.40%)
May 03, 2011 6.052 6.480 6.052 6.298 22,767 -0.19(-2.94%)
May 02, 2011 6.527 6.537 6.489 6.489 23,701 -0.01(-0.10%)
Apr 29, 2011 6.424 6.497 6.392 6.495 31,225 +0.05(+0.78%)
Apr 28, 2011 6.510 6.573 6.407 6.445 53,559 -0.07(-1.10%)
Apr 27, 2011 6.430 6.531 6.401 6.516 38,958 +0.05(+0.81%)
Apr 26, 2011 6.432 6.512 6.426 6.463 39,520 +0.04(+0.62%)
Apr 25, 2011 6.527 6.583 6.405 6.424 22,101 -0.11(-1.64%)
Apr 21, 2011 6.510 6.579 6.510 6.531 25,796 -0.01(-0.19%)
Apr 20, 2011 6.634 6.673 6.484 6.543 35,506 -0.13(-1.98%)
Apr 19, 2011 6.671 6.703 6.619 6.676 26,282 +0.01(+0.22%)
Apr 18, 2011 6.720 6.829 6.657 6.661 29,263 -0.13(-1.92%)
Apr 15, 2011 6.837 6.854 6.766 6.791 46,059 -0.06(-0.92%)
Apr 14, 2011 6.869 6.911 6.814 6.854 32,139 -0.06(-0.82%)
Apr 13, 2011 6.907 6.936 6.900 6.911 49,230 +0.03(+0.40%)
Apr 12, 2011 6.909 6.938 6.883 6.883 21,377 -0.07(-0.97%)
Apr 11, 2011 6.961 6.961 6.919 6.951 26,463 +0.02(+0.30%)
Apr 08, 2011 7.030 7.075 6.930 6.930 51,102 -0.07(-1.02%)
Apr 07, 2011 6.978 7.001 6.894 7.001 26,863 -0.01(-0.15%)
Apr 06, 2011 6.972 7.070 6.873 7.012 36,930 +0.04(+0.60%)
Apr 05, 2011 6.951 6.972 6.875 6.970 93,466 +0.01(+0.18%)
Apr 04, 2011 6.877 6.957 6.841 6.957 23,777 +0.07(+1.07%)
Apr 01, 2011 6.827 6.896 6.762 6.883 28,015 +0.08(+1.17%)
Mar 31, 2011 6.791 6.804 6.762 6.804 51,692 -0.02(-0.31%)
Mar 30, 2011 6.774 6.835 6.762 6.825 63,169 +0.02(+0.34%)
Mar 29, 2011 6.760 6.802 6.760 6.802 12,538 +0.02(+0.28%)
Mar 28, 2011 6.892 6.892 6.783 6.783 10,495 -0.10(-1.43%)
Mar 25, 2011 6.932 7.016 6.881 6.881 32,353 -0.03(-0.40%)
Mar 24, 2011 6.949 6.949 6.898 6.909 36,054 -0.02(-0.24%)
Mar 23, 2011 6.808 6.951 6.772 6.925 80,260 +0.12(+1.79%)
Mar 22, 2011 6.728 6.854 6.678 6.804 21,310 +0.08(+1.12%)
Mar 21, 2011 6.568 6.728 6.568 6.728 40,468 +0.25(+3.89%)
Mar 18, 2011 6.230 6.491 6.190 6.476 81,789 +0.28(+4.51%)
Mar 17, 2011 6.258 6.308 6.159 6.197 113,110 +0.00(+0.03%)
Mar 16, 2011 6.426 6.426 6.195 6.195 67,965 -0.25(-3.81%)
Mar 15, 2011 6.401 6.445 6.390 6.440 24,039 -0.05(-0.74%)
Mar 14, 2011 6.520 6.550 6.453 6.489 39,573 -0.07(-1.09%)
Mar 11, 2011 6.489 6.594 6.489 6.560 40,606 +0.06(+0.94%)
Mar 10, 2011 6.732 6.736 6.499 6.499 39,882 -0.27(-3.97%)
Mar 09, 2011 6.623 6.787 6.583 6.768 25,277 +0.16(+2.45%)
Mar 08, 2011 6.426 6.636 6.405 6.606 35,073 +0.17(+2.58%)
Mar 07, 2011 6.783 6.783 6.440 6.440 35,768 -0.30(-4.45%)
Mar 04, 2011 6.804 6.804 6.726 6.741 29,458 -0.05(-0.77%)
Mar 03, 2011 6.787 6.829 6.692 6.793 68,403 +0.03(+0.40%)
Mar 02, 2011 7.003 7.009 6.743 6.766 44,035 -0.27(-3.82%)
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.