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 )

18.82 +0.08 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.991 8.016 7.899 7.956 66,197 +0.00(+0.03%)
May 23, 2011 7.907 7.994 7.899 7.953 44,885 -0.05(-0.58%)
May 20, 2011 7.937 8.027 7.937 7.999 31,870 -0.02(-0.20%)
May 19, 2011 8.119 8.119 8.016 8.016 14,868 -0.06(-0.74%)
May 18, 2011 7.970 8.075 7.970 8.075 12,606 +0.09(+1.09%)
May 17, 2011 7.913 8.113 7.872 7.989 40,210 -0.00(-0.03%)
May 16, 2011 7.883 8.029 7.883 7.991 29,530 +0.01(+0.10%)
May 13, 2011 8.214 8.282 7.956 7.983 34,205 -0.29(-3.45%)
May 12, 2011 8.084 8.268 8.037 8.268 18,851 +0.20(+2.46%)
May 11, 2011 8.423 8.439 8.070 8.070 28,248 -0.30(-3.54%)
May 10, 2011 8.143 8.374 8.143 8.366 21,824 +0.29(+3.53%)
May 09, 2011 7.926 8.081 7.926 8.081 25,780 +0.15(+1.95%)
May 06, 2011 7.959 8.002 7.885 7.926 23,636 +0.04(+0.45%)
May 05, 2011 7.872 7.972 7.872 7.891 46,506 -0.05(-0.68%)
May 04, 2011 8.187 8.225 7.877 7.945 46,259 -0.20(-2.40%)
May 03, 2011 7.823 8.377 7.823 8.141 17,613 -0.25(-2.94%)
May 02, 2011 8.436 8.450 8.388 8.388 18,335 -0.01(-0.10%)
Apr 29, 2011 8.303 8.398 8.263 8.396 24,155 +0.07(+0.78%)
Apr 28, 2011 8.415 8.496 8.282 8.331 41,433 -0.09(-1.10%)
Apr 27, 2011 8.312 8.442 8.275 8.423 30,138 +0.07(+0.81%)
Apr 26, 2011 8.315 8.417 8.306 8.355 30,573 +0.05(+0.62%)
Apr 25, 2011 8.437 8.510 8.279 8.303 17,097 -0.14(-1.64%)
Apr 21, 2011 8.415 8.504 8.415 8.442 19,956 -0.02(-0.19%)
Apr 20, 2011 8.575 8.626 8.382 8.458 27,467 -0.17(-1.98%)
Apr 19, 2011 8.624 8.665 8.556 8.629 20,331 +0.02(+0.22%)
Apr 18, 2011 8.686 8.827 8.605 8.610 22,638 -0.17(-1.92%)
Apr 15, 2011 8.838 8.860 8.746 8.778 35,631 -0.08(-0.92%)
Apr 14, 2011 8.879 8.933 8.808 8.860 24,863 -0.07(-0.82%)
Apr 13, 2011 8.928 8.966 8.920 8.933 38,085 +0.04(+0.40%)
Apr 12, 2011 8.931 8.969 8.898 8.898 16,537 -0.09(-0.97%)
Apr 11, 2011 8.998 8.998 8.944 8.985 20,471 +0.03(+0.30%)
Apr 08, 2011 9.088 9.145 8.958 8.958 39,533 -0.09(-1.02%)
Apr 07, 2011 9.020 9.050 8.912 9.050 20,781 -0.01(-0.15%)
Apr 06, 2011 9.012 9.140 8.884 9.064 28,569 +0.05(+0.60%)
Apr 05, 2011 8.985 9.012 8.887 9.009 72,305 +0.02(+0.18%)
Apr 04, 2011 8.890 8.993 8.844 8.993 18,394 +0.10(+1.07%)
Apr 01, 2011 8.825 8.914 8.741 8.898 21,672 +0.10(+1.17%)
Mar 31, 2011 8.778 8.795 8.741 8.795 39,989 -0.03(-0.31%)
Mar 30, 2011 8.757 8.835 8.741 8.822 48,868 +0.03(+0.34%)
Mar 29, 2011 8.738 8.792 8.738 8.792 9,699 +0.02(+0.28%)
Mar 28, 2011 8.909 8.909 8.768 8.768 8,119 -0.13(-1.43%)
Mar 25, 2011 8.960 9.069 8.895 8.895 25,029 -0.04(-0.40%)
Mar 24, 2011 8.982 8.982 8.917 8.931 27,891 -0.02(-0.24%)
Mar 23, 2011 8.800 8.985 8.754 8.952 62,090 +0.16(+1.79%)
Mar 22, 2011 8.697 8.860 8.632 8.795 16,485 +0.10(+1.12%)
Mar 21, 2011 8.491 8.697 8.491 8.697 31,306 +0.33(+3.89%)
Mar 18, 2011 8.054 8.390 8.001 8.371 63,272 +0.36(+4.51%)
Mar 17, 2011 8.089 8.154 7.961 8.010 87,502 +0.00(+0.03%)
Mar 16, 2011 8.306 8.306 8.008 8.008 52,578 -0.32(-3.81%)
Mar 15, 2011 8.274 8.331 8.260 8.325 18,596 -0.06(-0.74%)
Mar 14, 2011 8.428 8.466 8.341 8.388 30,614 -0.09(-1.09%)
Mar 11, 2011 8.388 8.523 8.388 8.480 31,413 +0.08(+0.94%)
Mar 10, 2011 8.703 8.708 8.401 8.401 30,853 -0.35(-3.97%)
Mar 09, 2011 8.561 8.773 8.510 8.749 19,554 +0.21(+2.45%)
Mar 08, 2011 8.306 8.578 8.279 8.540 27,132 +0.21(+2.58%)
Mar 07, 2011 8.768 8.768 8.325 8.325 27,670 -0.39(-4.45%)
Mar 04, 2011 8.795 8.795 8.694 8.713 22,789 -0.07(-0.77%)
Mar 03, 2011 8.773 8.827 8.651 8.781 52,916 +0.04(+0.40%)
Mar 02, 2011 9.053 9.061 8.716 8.746 34,065 -0.35(-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.