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 (%)
Jan 31, 2013 7.656 7.656 7.509 7.558 34,492 -0.10(-1.37%)
Jan 30, 2013 7.770 7.793 7.642 7.663 62,917 -0.10(-1.27%)
Jan 29, 2013 7.583 7.792 7.526 7.761 26,101 +0.19(+2.50%)
Jan 28, 2013 7.524 7.677 7.524 7.572 71,584 +0.01(+0.17%)
Jan 25, 2013 7.421 7.560 7.421 7.560 14,995 +0.15(+1.98%)
Jan 24, 2013 7.339 7.413 7.308 7.413 13,705 +0.07(+1.00%)
Jan 23, 2013 7.320 7.394 7.255 7.339 193,766 -0.01(-0.14%)
Jan 22, 2013 7.213 7.402 7.171 7.350 41,611 +0.12(+1.63%)
Jan 18, 2013 7.259 7.287 7.150 7.232 18,615 -0.06(-0.78%)
Jan 17, 2013 7.077 7.345 7.077 7.289 34,001 +0.29(+4.11%)
Jan 16, 2013 7.014 7.110 7.001 7.001 8,738 -0.04(-0.60%)
Jan 15, 2013 6.972 7.043 6.938 7.043 8,776 -0.04(-0.59%)
Jan 14, 2013 7.266 7.299 7.041 7.085 20,462 -0.22(-2.99%)
Jan 11, 2013 7.364 7.369 7.247 7.303 8,528 -0.04(-0.49%)
Jan 10, 2013 7.268 7.421 7.201 7.339 76,760 +0.07(+0.89%)
Jan 09, 2013 7.012 7.285 6.972 7.274 35,354 +0.26(+3.71%)
Jan 08, 2013 6.828 7.016 6.816 7.014 126,867 +0.19(+2.77%)
Jan 07, 2013 6.825 6.865 6.825 6.825 7,738 +0.00(+0.00%)
Jan 04, 2013 6.770 6.825 6.749 6.825 39,339 +0.10(+1.50%)
Jan 03, 2013 6.730 6.814 6.724 6.724 19,881 -0.08(-1.11%)
Jan 02, 2013 6.638 6.825 6.512 6.799 82,380 +0.29(+4.42%)
Dec 31, 2012 6.426 6.520 6.352 6.512 56,483 +0.10(+1.57%)
Dec 28, 2012 6.396 6.489 6.396 6.411 9,462 +0.00(+0.00%)
Dec 27, 2012 6.470 6.470 6.369 6.411 8,824 -0.06(-0.97%)
Dec 26, 2012 6.573 6.573 6.474 6.474 18,572 -0.07(-1.00%)
Dec 24, 2012 6.608 6.617 6.539 6.539 8,576 -0.15(-2.20%)
Dec 21, 2012 6.690 6.753 6.661 6.686 81,660 -0.03(-0.44%)
Dec 20, 2012 6.709 6.762 6.560 6.715 27,744 -0.03(-0.44%)
Dec 19, 2012 6.762 6.772 6.688 6.745 28,025 -0.03(-0.40%)
Dec 18, 2012 6.669 6.772 6.657 6.772 18,958 +0.17(+2.58%)
Dec 17, 2012 6.382 6.602 6.382 6.602 14,238 +0.26(+4.04%)
Dec 14, 2012 6.214 6.346 6.214 6.346 64,093 +0.13(+2.13%)
Dec 13, 2012 6.184 6.216 6.138 6.214 6,666 -0.03(-0.54%)
Dec 12, 2012 6.369 6.369 6.235 6.247 15,162 -0.14(-2.20%)
Dec 11, 2012 6.165 6.388 6.165 6.388 31,049 +0.24(+3.96%)
Dec 10, 2012 6.243 6.243 6.096 6.144 13,148 -0.12(-1.98%)
Dec 07, 2012 6.328 6.328 6.086 6.268 22,134 -0.03(-0.50%)
Dec 06, 2012 6.281 6.300 6.277 6.300 13,514 +0.00(+0.00%)
Dec 05, 2012 6.394 6.394 6.247 6.300 22,858 -0.05(-0.83%)
Dec 04, 2012 6.471 6.516 6.352 6.352 29,072 -0.29(-4.33%)
Nov 30, 2012 6.787 6.787 6.640 6.640 26,567 -0.15(-2.20%)
Nov 29, 2012 6.720 6.789 6.709 6.789 13,414 +0.13(+1.92%)
Nov 28, 2012 6.577 6.720 6.528 6.661 21,415 +0.09(+1.34%)
Nov 27, 2012 6.476 6.623 6.476 6.573 23,734 +0.03(+0.51%)
Nov 26, 2012 6.432 6.539 6.411 6.539 31,106 +0.07(+1.01%)
Nov 23, 2012 6.428 6.474 6.354 6.474 8,019 +0.04(+0.65%)
Nov 21, 2012 6.377 6.447 6.377 6.432 9,505 +0.03(+0.39%)
Nov 20, 2012 6.442 6.449 6.394 6.407 8,628 -0.01(-0.20%)
Nov 19, 2012 6.373 6.447 6.333 6.419 15,724 +0.10(+1.66%)
Nov 16, 2012 6.417 6.476 6.272 6.314 62,945 -0.16(-2.53%)
Nov 15, 2012 6.644 6.644 6.426 6.478 16,562 -0.16(-2.37%)
Nov 14, 2012 6.812 6.812 6.636 6.636 11,986 -0.14(-2.14%)
Nov 13, 2012 6.707 6.781 6.645 6.781 52,107 +0.06(+0.91%)
Nov 12, 2012 6.734 6.804 6.703 6.720 58,621 -0.05(-0.74%)
Nov 09, 2012 6.665 6.781 6.665 6.770 13,014 +0.06(+0.88%)
Nov 08, 2012 6.703 6.732 6.684 6.711 90,789 +0.01(+0.13%)
Nov 07, 2012 6.720 6.772 6.667 6.703 103,752 -0.10(-1.48%)
Nov 06, 2012 6.772 6.804 6.722 6.804 40,911 +0.03(+0.47%)
Nov 05, 2012 6.823 6.823 6.709 6.772 39,639 +0.00(+0.00%)
Nov 02, 2012 7.033 7.033 6.772 6.772 30,415 -0.24(-3.44%)
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.