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 )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.335 6.335 6.230 6.283 31,076 -0.11(-1.74%)
Oct 28, 2011 6.314 6.419 6.301 6.394 45,950 +0.02(+0.26%)
Oct 27, 2011 5.983 6.377 5.916 6.377 101,844 +0.50(+8.49%)
Oct 26, 2011 5.712 5.878 5.677 5.878 27,477 +0.15(+2.64%)
Oct 25, 2011 5.876 5.876 5.685 5.727 35,271 -0.23(-3.94%)
Oct 24, 2011 5.712 5.962 5.712 5.962 39,896 +0.28(+4.91%)
Oct 21, 2011 5.720 5.720 5.616 5.683 30,843 +0.07(+1.31%)
Oct 20, 2011 5.706 5.706 5.586 5.609 17,762 -0.05(-0.93%)
Oct 19, 2011 5.785 5.785 5.662 5.662 22,672 -0.10(-1.82%)
Oct 18, 2011 5.678 5.794 5.678 5.767 39,338 +0.10(+1.81%)
Oct 17, 2011 5.748 5.748 5.664 5.664 51,947 -0.12(-2.10%)
Oct 14, 2011 5.811 5.811 5.708 5.785 42,665 -0.01(-0.11%)
Oct 13, 2011 5.714 5.817 5.695 5.792 56,356 +0.03(+0.47%)
Oct 12, 2011 5.764 5.792 5.697 5.764 68,298 +0.03(+0.55%)
Oct 11, 2011 5.632 5.733 5.632 5.733 60,451 +0.03(+0.51%)
Oct 10, 2011 5.590 5.704 5.483 5.704 91,657 +0.18(+3.19%)
Oct 07, 2011 5.781 5.781 5.477 5.527 60,885 -0.27(-4.74%)
Oct 06, 2011 5.802 5.802 5.750 5.802 33,593 -0.03(-0.58%)
Oct 05, 2011 5.918 5.918 5.802 5.836 38,875 -0.15(-2.49%)
Oct 04, 2011 5.500 6.115 5.458 5.985 103,861 +0.50(+9.10%)
Oct 03, 2011 5.531 5.561 5.485 5.485 81,184 -0.02(-0.42%)
Sep 30, 2011 5.559 5.559 5.456 5.509 81,470 -0.08(-1.39%)
Sep 29, 2011 5.603 5.603 5.498 5.586 45,683 +0.03(+0.53%)
Sep 28, 2011 5.597 5.660 5.557 5.557 47,451 -0.09(-1.60%)
Sep 27, 2011 5.641 5.672 5.592 5.647 90,603 +0.09(+1.59%)
Sep 26, 2011 5.559 5.559 5.465 5.559 16,746 +0.05(+0.99%)
Sep 23, 2011 5.452 5.586 5.452 5.504 184,969 +0.05(+0.92%)
Sep 22, 2011 5.637 5.685 5.454 5.454 62,964 -0.14(-2.59%)
Sep 21, 2011 5.607 5.727 5.599 5.599 138,532 -0.02(-0.41%)
Sep 20, 2011 5.662 5.716 5.620 5.622 31,310 -0.05(-0.92%)
Sep 19, 2011 5.660 5.764 5.660 5.674 37,393 -0.03(-0.44%)
Sep 16, 2011 5.748 5.773 5.695 5.699 196,562 -0.02(-0.29%)
Sep 15, 2011 5.716 5.718 5.689 5.716 18,172 +0.01(+0.18%)
Sep 14, 2011 5.693 5.706 5.672 5.706 31,153 +0.02(+0.33%)
Sep 13, 2011 5.704 5.706 5.655 5.687 19,607 +0.03(+0.44%)
Sep 12, 2011 5.441 5.685 5.441 5.662 96,067 +0.02(+0.30%)
Sep 09, 2011 5.616 5.674 5.616 5.645 57,686 -0.00(-0.07%)
Sep 08, 2011 5.664 5.672 5.643 5.649 34,461 -0.04(-0.74%)
Sep 07, 2011 5.758 5.758 5.616 5.691 64,747 +0.02(+0.33%)
Sep 06, 2011 5.643 5.701 5.643 5.672 64,704 +0.03(+0.52%)
Sep 02, 2011 5.664 5.723 5.639 5.643 62,744 -0.10(-1.82%)
Sep 01, 2011 5.874 5.874 5.727 5.748 45,797 -0.14(-2.35%)
Aug 31, 2011 5.924 5.974 5.871 5.886 29,355 -0.04(-0.64%)
Aug 30, 2011 5.874 5.924 5.840 5.924 15,378 -0.00(-0.04%)
Aug 29, 2011 5.823 5.926 5.790 5.926 21,046 +0.16(+2.69%)
Aug 26, 2011 5.725 5.777 5.725 5.771 11,026 +0.00(+0.07%)
Aug 25, 2011 5.865 5.951 5.767 5.767 25,837 -0.10(-1.68%)
Aug 24, 2011 5.779 5.865 5.733 5.865 17,738 +0.07(+1.12%)
Aug 23, 2011 5.674 5.800 5.605 5.800 79,763 +0.10(+1.84%)
Aug 22, 2011 5.632 5.716 5.632 5.695 43,151 +0.09(+1.69%)
Aug 19, 2011 5.599 5.678 5.592 5.601 83,524 -0.01(-0.22%)
Aug 18, 2011 5.674 5.695 5.561 5.613 112,122 -0.14(-2.51%)
Aug 17, 2011 5.664 5.769 5.664 5.758 12,570 +0.04(+0.70%)
Aug 16, 2011 5.744 5.769 5.664 5.718 50,316 -0.13(-2.22%)
Aug 15, 2011 5.769 5.871 5.664 5.848 18,987 +0.12(+2.16%)
Aug 12, 2011 5.850 5.850 5.725 5.725 12,127 -0.13(-2.15%)
Aug 11, 2011 5.664 5.863 5.641 5.850 55,379 +0.22(+3.83%)
Aug 10, 2011 5.687 5.760 5.634 5.634 39,295 -0.18(-3.10%)
Aug 09, 2011 5.748 5.943 5.456 5.815 135,209 +0.04(+0.73%)
Aug 08, 2011 5.748 5.874 5.748 5.773 165,528 -0.04(-0.76%)
Aug 05, 2011 5.794 5.922 5.744 5.817 176,226 +0.06(+1.06%)
Aug 04, 2011 5.857 5.867 5.756 5.756 98,646 -0.16(-2.76%)
Aug 03, 2011 6.025 6.025 5.884 5.920 64,942 -0.10(-1.74%)
Aug 02, 2011 6.016 6.064 5.989 6.025 64,651 -0.04(-0.62%)
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.