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 )

62.85 +1.42 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.05 23.37 22.81 23.29 6,849 +0.38(+1.67%)
Jun 29, 2011 22.81 23.03 22.80 22.91 4,474 +0.06(+0.25%)
Jun 28, 2011 22.83 22.89 22.72 22.85 14,855 -0.02(-0.07%)
Jun 27, 2011 22.98 23.07 22.52 22.87 7,757 -0.03(-0.14%)
Jun 24, 2011 23.21 23.66 22.83 22.90 156,448 -0.39(-1.68%)
Jun 23, 2011 23.00 23.33 22.85 23.29 8,986 +0.08(+0.35%)
Jun 22, 2011 23.09 23.76 23.09 23.21 11,087 +0.00(+0.00%)
Jun 21, 2011 23.51 23.51 22.84 23.21 14,196 -0.22(-0.94%)
Jun 20, 2011 23.29 23.52 23.25 23.43 10,563 -0.19(-0.79%)
Jun 17, 2011 23.94 24.04 23.23 23.62 75,653 -0.22(-0.92%)
Jun 16, 2011 23.61 24.01 23.61 23.84 12,251 +0.27(+1.14%)
Jun 15, 2011 23.65 23.93 23.22 23.57 9,891 -0.24(-0.99%)
Jun 14, 2011 23.86 24.67 23.60 23.80 28,208 +0.19(+0.79%)
Jun 13, 2011 23.44 23.92 22.91 23.62 19,183 +0.04(+0.17%)
Jun 10, 2011 23.37 23.82 23.21 23.57 8,312 +0.04(+0.17%)
Jun 09, 2011 23.83 23.83 23.31 23.53 10,333 -0.38(-1.60%)
Jun 08, 2011 23.62 23.97 23.62 23.92 5,856 +0.12(+0.51%)
Jun 07, 2011 23.66 24.10 23.63 23.79 13,325 +0.18(+0.76%)
Jun 06, 2011 23.62 23.72 23.00 23.62 14,284 +0.00(+0.00%)
Jun 03, 2011 23.61 23.92 23.31 23.62 15,117 -0.25(-1.06%)
May 24, 2011 23.97 24.05 23.70 23.87 22,065 +0.01(+0.03%)
May 23, 2011 23.72 23.98 23.70 23.86 14,961 -0.14(-0.58%)
May 20, 2011 23.81 24.08 23.81 24.00 10,623 -0.05(-0.20%)
May 19, 2011 24.36 24.36 24.05 24.05 4,956 -0.18(-0.74%)
May 18, 2011 23.91 24.23 23.91 24.23 4,202 +0.26(+1.09%)
May 17, 2011 23.74 24.34 23.62 23.97 13,403 -0.01(-0.03%)
May 16, 2011 23.65 24.09 23.65 23.97 9,843 +0.02(+0.10%)
May 13, 2011 24.64 24.85 23.87 23.95 11,401 -0.86(-3.45%)
May 12, 2011 24.25 24.80 24.11 24.80 6,283 +0.59(+2.46%)
May 11, 2011 25.27 25.32 24.21 24.21 9,416 -0.89(-3.54%)
May 10, 2011 24.43 25.12 24.43 25.10 7,274 +0.86(+3.53%)
May 09, 2011 23.78 24.24 23.78 24.24 8,593 +0.46(+1.95%)
May 06, 2011 23.88 24.01 23.66 23.78 7,878 +0.11(+0.45%)
May 05, 2011 23.62 23.92 23.62 23.67 15,502 -0.16(-0.68%)
May 04, 2011 24.56 24.67 23.63 23.84 15,419 -0.59(-2.40%)
May 03, 2011 23.47 25.13 23.47 24.42 5,871 -0.74(-2.95%)
May 02, 2011 25.31 25.35 25.16 25.16 6,111 -0.02(-0.10%)
Apr 29, 2011 24.91 25.20 24.79 25.19 8,051 +0.20(+0.78%)
Apr 28, 2011 25.24 25.49 24.85 24.99 13,811 -0.28(-1.10%)
Apr 27, 2011 24.93 25.33 24.82 25.27 10,046 +0.20(+0.81%)
Apr 26, 2011 24.94 25.25 24.92 25.07 10,191 +0.15(+0.62%)
Apr 25, 2011 25.31 25.53 24.84 24.91 5,699 -0.42(-1.64%)
Apr 21, 2011 25.24 25.51 25.24 25.33 6,652 -0.05(-0.19%)
Apr 20, 2011 25.72 25.88 25.15 25.37 9,155 -0.51(-1.98%)
Apr 19, 2011 25.87 25.99 25.67 25.89 6,777 +0.06(+0.22%)
Apr 18, 2011 26.06 26.48 25.81 25.83 7,546 -0.50(-1.92%)
Apr 15, 2011 26.51 26.58 26.24 26.34 11,877 -0.24(-0.92%)
Apr 14, 2011 26.64 26.80 26.43 26.58 8,287 -0.22(-0.82%)
Apr 13, 2011 26.78 26.90 26.76 26.80 12,695 +0.11(+0.40%)
Apr 12, 2011 26.79 26.91 26.69 26.69 5,512 -0.26(-0.97%)
Apr 11, 2011 27.00 27.00 26.83 26.95 6,823 +0.08(+0.30%)
Apr 08, 2011 27.26 27.43 26.87 26.87 13,177 -0.28(-1.02%)
Apr 07, 2011 27.06 27.15 26.73 27.15 6,927 -0.04(-0.15%)
Apr 06, 2011 27.04 27.42 26.65 27.19 9,523 +0.16(+0.60%)
Apr 05, 2011 26.95 27.04 26.66 27.03 24,101 +0.05(+0.18%)
Apr 04, 2011 26.67 26.98 26.53 26.98 6,131 +0.29(+1.07%)
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.