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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.359 5.787 5.311 5.542 644,872 +0.34(+6.45%)
Nov 29, 2011 5.254 5.338 5.197 5.206 83,532 -0.05(-1.04%)
Nov 28, 2011 5.325 5.394 5.189 5.260 120,938 +0.08(+1.62%)
Nov 25, 2011 5.241 5.285 5.176 5.176 27,848 -0.06(-1.20%)
Nov 23, 2011 5.372 5.372 5.239 5.239 107,995 -0.17(-3.11%)
Nov 22, 2011 5.453 5.502 5.407 5.407 73,060 -0.03(-0.46%)
Nov 21, 2011 5.453 5.495 5.432 5.432 78,494 -0.03(-0.54%)
Nov 18, 2011 5.498 5.548 5.462 5.462 90,085 -0.04(-0.73%)
Nov 17, 2011 5.506 5.563 5.474 5.502 69,150 -0.01(-0.23%)
Nov 16, 2011 5.647 5.647 5.456 5.514 96,652 -0.18(-3.24%)
Nov 15, 2011 5.563 5.699 5.563 5.699 19,529 +0.16(+2.84%)
Nov 14, 2011 5.649 5.649 5.502 5.542 52,788 -0.12(-2.08%)
Nov 11, 2011 5.535 5.659 5.525 5.659 29,525 +0.12(+2.20%)
Nov 10, 2011 5.592 5.626 5.472 5.537 242,316 +0.01(+0.19%)
Nov 09, 2011 5.796 5.796 5.456 5.527 442,282 -0.27(-4.67%)
Nov 08, 2011 5.796 5.806 5.701 5.798 170,493 +0.00(+0.04%)
Nov 07, 2011 5.842 5.892 5.731 5.796 193,466 -0.04(-0.65%)
Nov 04, 2011 5.945 5.945 5.722 5.834 490,356 -0.15(-2.56%)
Nov 03, 2011 5.989 6.025 5.842 5.987 48,102 +0.06(+0.99%)
Nov 02, 2011 5.911 6.048 5.804 5.928 207,390 +0.08(+1.36%)
Nov 01, 2011 6.102 6.102 5.848 5.848 90,928 -0.44(-7.01%)
Oct 31, 2011 6.342 6.342 6.237 6.289 31,044 -0.11(-1.74%)
Oct 28, 2011 6.321 6.426 6.308 6.401 45,902 +0.02(+0.26%)
Oct 27, 2011 5.989 6.384 5.922 6.384 101,738 +0.50(+8.49%)
Oct 26, 2011 5.718 5.884 5.683 5.884 27,448 +0.15(+2.64%)
Oct 25, 2011 5.882 5.882 5.691 5.733 35,234 -0.24(-3.94%)
Oct 24, 2011 5.718 5.968 5.718 5.968 39,854 +0.28(+4.91%)
Oct 21, 2011 5.726 5.726 5.621 5.689 30,810 +0.07(+1.31%)
Oct 20, 2011 5.712 5.712 5.592 5.615 17,743 -0.05(-0.93%)
Oct 19, 2011 5.792 5.792 5.668 5.668 22,648 -0.10(-1.82%)
Oct 18, 2011 5.684 5.800 5.684 5.773 39,297 +0.10(+1.81%)
Oct 17, 2011 5.754 5.754 5.670 5.670 51,892 -0.12(-2.10%)
Oct 14, 2011 5.817 5.817 5.714 5.792 42,621 -0.01(-0.11%)
Oct 13, 2011 5.720 5.823 5.701 5.798 56,297 +0.03(+0.47%)
Oct 12, 2011 5.771 5.798 5.703 5.771 68,226 +0.03(+0.55%)
Oct 11, 2011 5.638 5.739 5.638 5.739 60,388 +0.03(+0.51%)
Oct 10, 2011 5.596 5.710 5.489 5.710 91,561 +0.18(+3.19%)
Oct 07, 2011 5.787 5.787 5.483 5.533 60,821 -0.28(-4.74%)
Oct 06, 2011 5.808 5.808 5.756 5.808 33,558 -0.03(-0.58%)
Oct 05, 2011 5.924 5.924 5.808 5.842 38,835 -0.15(-2.49%)
Oct 04, 2011 5.506 6.121 5.464 5.991 103,752 +0.50(+9.10%)
Oct 03, 2011 5.537 5.567 5.491 5.491 81,099 -0.02(-0.42%)
Sep 30, 2011 5.565 5.565 5.462 5.514 81,384 -0.08(-1.39%)
Sep 29, 2011 5.609 5.609 5.504 5.592 45,635 +0.03(+0.53%)
Sep 28, 2011 5.603 5.666 5.563 5.563 47,402 -0.09(-1.60%)
Sep 27, 2011 5.647 5.678 5.598 5.653 90,508 +0.09(+1.58%)
Sep 26, 2011 5.565 5.565 5.470 5.565 16,729 +0.05(+0.99%)
Sep 23, 2011 5.458 5.592 5.458 5.510 184,775 +0.05(+0.92%)
Sep 22, 2011 5.642 5.691 5.460 5.460 62,898 -0.14(-2.59%)
Sep 21, 2011 5.613 5.733 5.605 5.605 138,387 -0.02(-0.41%)
Sep 20, 2011 5.668 5.722 5.626 5.628 31,277 -0.05(-0.92%)
Sep 19, 2011 5.666 5.771 5.666 5.680 37,354 -0.03(-0.44%)
Sep 16, 2011 5.754 5.779 5.701 5.705 196,356 -0.02(-0.29%)
Sep 15, 2011 5.722 5.724 5.695 5.722 18,153 +0.01(+0.18%)
Sep 14, 2011 5.699 5.712 5.678 5.712 31,120 +0.02(+0.33%)
Sep 13, 2011 5.710 5.712 5.661 5.693 19,586 +0.03(+0.44%)
Sep 12, 2011 5.447 5.691 5.447 5.668 95,966 +0.02(+0.30%)
Sep 09, 2011 5.621 5.680 5.621 5.651 57,626 -0.00(-0.07%)
Sep 08, 2011 5.670 5.678 5.649 5.655 34,425 -0.04(-0.74%)
Sep 07, 2011 5.764 5.764 5.621 5.697 64,679 +0.02(+0.33%)
Sep 06, 2011 5.649 5.706 5.649 5.678 64,636 +0.03(+0.52%)
Sep 02, 2011 5.670 5.729 5.645 5.649 62,679 -0.10(-1.82%)
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.