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 (%)
May 24, 2011 6.176 6.195 6.104 6.148 85,660 +0.00(+0.03%)
May 23, 2011 6.111 6.178 6.104 6.146 58,082 -0.04(-0.58%)
May 20, 2011 6.134 6.203 6.134 6.182 41,240 -0.01(-0.20%)
May 19, 2011 6.274 6.274 6.195 6.195 19,240 -0.05(-0.74%)
May 18, 2011 6.159 6.241 6.159 6.241 16,313 +0.07(+1.09%)
May 17, 2011 6.115 6.270 6.083 6.174 52,033 -0.00(-0.03%)
May 16, 2011 6.092 6.205 6.092 6.176 38,213 +0.01(+0.10%)
May 13, 2011 6.348 6.400 6.148 6.169 44,262 -0.22(-3.45%)
May 12, 2011 6.247 6.390 6.211 6.390 24,393 +0.15(+2.46%)
May 11, 2011 6.509 6.522 6.236 6.236 36,554 -0.23(-3.54%)
May 10, 2011 6.293 6.471 6.293 6.465 28,240 +0.22(+3.53%)
May 09, 2011 6.125 6.245 6.125 6.245 33,360 +0.12(+1.95%)
May 06, 2011 6.150 6.184 6.094 6.125 30,585 +0.03(+0.45%)
May 05, 2011 6.083 6.161 6.083 6.098 60,180 -0.04(-0.68%)
May 04, 2011 6.327 6.356 6.088 6.140 59,860 -0.15(-2.40%)
May 03, 2011 6.046 6.474 6.046 6.291 22,791 -0.19(-2.94%)
May 02, 2011 6.520 6.530 6.482 6.482 23,725 -0.01(-0.10%)
Apr 29, 2011 6.417 6.490 6.385 6.488 31,258 +0.05(+0.78%)
Apr 28, 2011 6.503 6.566 6.400 6.438 53,615 -0.07(-1.10%)
Apr 27, 2011 6.423 6.524 6.395 6.509 38,999 +0.05(+0.81%)
Apr 26, 2011 6.426 6.505 6.419 6.457 39,562 +0.04(+0.62%)
Apr 25, 2011 6.520 6.576 6.398 6.417 22,124 -0.11(-1.64%)
Apr 21, 2011 6.503 6.572 6.503 6.524 25,823 -0.01(-0.19%)
Apr 20, 2011 6.627 6.666 6.478 6.536 35,543 -0.13(-1.98%)
Apr 19, 2011 6.664 6.696 6.612 6.669 26,309 +0.01(+0.22%)
Apr 18, 2011 6.713 6.822 6.650 6.654 29,293 -0.13(-1.92%)
Apr 15, 2011 6.830 6.847 6.759 6.784 46,107 -0.06(-0.92%)
Apr 14, 2011 6.862 6.904 6.807 6.847 32,173 -0.06(-0.82%)
Apr 13, 2011 6.899 6.929 6.893 6.904 49,282 +0.03(+0.40%)
Apr 12, 2011 6.901 6.931 6.876 6.876 21,399 -0.07(-0.97%)
Apr 11, 2011 6.954 6.954 6.912 6.943 26,490 +0.02(+0.30%)
Apr 08, 2011 7.023 7.067 6.922 6.922 51,155 -0.07(-1.02%)
Apr 07, 2011 6.971 6.994 6.887 6.994 26,891 -0.01(-0.15%)
Apr 06, 2011 6.964 7.063 6.866 7.004 36,969 +0.04(+0.60%)
Apr 05, 2011 6.943 6.964 6.868 6.962 93,564 +0.01(+0.18%)
Apr 04, 2011 6.870 6.950 6.834 6.950 23,802 +0.07(+1.07%)
Apr 01, 2011 6.820 6.889 6.755 6.876 28,044 +0.08(+1.17%)
Mar 31, 2011 6.784 6.797 6.755 6.797 51,747 -0.02(-0.31%)
Mar 30, 2011 6.767 6.828 6.755 6.818 63,235 +0.02(+0.34%)
Mar 29, 2011 6.753 6.794 6.753 6.794 12,551 +0.02(+0.28%)
Mar 28, 2011 6.885 6.885 6.776 6.776 10,506 -0.10(-1.43%)
Mar 25, 2011 6.925 7.008 6.874 6.874 32,387 -0.03(-0.40%)
Mar 24, 2011 6.941 6.941 6.891 6.901 36,091 -0.02(-0.24%)
Mar 23, 2011 6.801 6.943 6.765 6.918 80,345 +0.12(+1.79%)
Mar 22, 2011 6.721 6.847 6.671 6.797 21,332 +0.08(+1.12%)
Mar 21, 2011 6.562 6.721 6.562 6.721 40,510 +0.25(+3.89%)
Mar 18, 2011 6.224 6.484 6.183 6.469 81,875 +0.28(+4.51%)
Mar 17, 2011 6.251 6.301 6.153 6.190 113,228 +0.00(+0.03%)
Mar 16, 2011 6.419 6.419 6.188 6.188 68,036 -0.25(-3.81%)
Mar 15, 2011 6.394 6.438 6.383 6.434 24,064 -0.05(-0.74%)
Mar 14, 2011 6.513 6.543 6.446 6.482 39,614 -0.07(-1.09%)
Mar 11, 2011 6.482 6.587 6.482 6.553 40,649 +0.06(+0.94%)
Mar 10, 2011 6.725 6.729 6.492 6.492 39,924 -0.27(-3.97%)
Mar 09, 2011 6.616 6.780 6.576 6.761 25,303 +0.16(+2.45%)
Mar 08, 2011 6.419 6.629 6.398 6.599 35,109 +0.17(+2.58%)
Mar 07, 2011 6.776 6.776 6.434 6.434 35,805 -0.30(-4.45%)
Mar 04, 2011 6.797 6.797 6.719 6.734 29,489 -0.05(-0.77%)
Mar 03, 2011 6.780 6.822 6.685 6.786 68,474 +0.03(+0.40%)
Mar 02, 2011 6.996 7.002 6.736 6.759 44,081 -0.27(-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.