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 )

66.26 +0.80 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.31 26.63 25.31 25.66 11,735 -0.68(-2.60%)
Mar 30, 2010 26.22 26.66 25.78 26.34 10,252 +0.24(+0.90%)
Mar 29, 2010 26.43 26.43 25.65 26.11 6,046 -0.35(-1.32%)
Mar 26, 2010 26.56 26.95 26.07 26.46 13,022 -0.09(-0.34%)
Mar 25, 2010 26.53 27.27 26.47 26.55 9,763 +0.08(+0.31%)
Mar 24, 2010 26.97 27.28 26.47 26.47 7,736 -0.53(-1.96%)
Mar 23, 2010 26.88 27.16 26.56 27.00 8,675 +0.13(+0.49%)
Mar 22, 2010 26.78 26.95 26.22 26.86 9,736 -0.03(-0.12%)
Mar 19, 2010 28.79 28.79 26.74 26.90 18,017 -1.11(-3.95%)
Mar 18, 2010 27.86 28.17 27.86 28.00 4,953 +0.07(+0.23%)
Mar 17, 2010 28.27 28.27 27.87 27.94 8,119 -0.67(-2.33%)
Mar 16, 2010 28.71 28.71 28.10 28.61 5,397 -0.07(-0.23%)
Mar 15, 2010 28.71 28.73 28.67 28.67 1,765 -0.24(-0.82%)
Mar 12, 2010 29.07 29.07 28.75 28.91 2,943 -0.03(-0.11%)
Mar 11, 2010 28.99 29.02 28.45 28.94 4,573 -0.11(-0.39%)
Mar 10, 2010 28.51 29.32 28.51 29.06 12,880 +0.55(+1.94%)
Mar 09, 2010 27.40 28.50 27.32 28.50 6,299 +0.91(+3.31%)
Mar 08, 2010 27.80 27.85 27.32 27.59 4,679 -0.26(-0.94%)
Mar 05, 2010 26.62 27.85 26.21 27.85 7,188 +1.23(+4.62%)
Mar 04, 2010 26.69 26.69 26.48 26.62 2,802 +0.15(+0.55%)
Mar 03, 2010 26.33 26.56 26.33 26.47 8,227 +0.21(+0.81%)
Mar 02, 2010 26.03 26.34 26.02 26.26 11,312 +0.34(+1.32%)
Mar 01, 2010 26.25 26.25 25.53 25.92 11,799 +0.06(+0.22%)
Feb 26, 2010 25.69 26.02 25.60 25.86 6,889 +0.20(+0.76%)
Feb 25, 2010 25.61 26.02 25.24 25.67 3,101 -0.35(-1.35%)
Feb 24, 2010 25.95 26.26 25.73 26.02 7,714 +0.20(+0.79%)
Feb 23, 2010 26.20 26.59 25.49 25.81 9,421 -0.35(-1.34%)
Feb 22, 2010 26.14 26.28 26.07 26.16 3,868 -0.01(-0.03%)
Feb 19, 2010 26.43 26.55 26.06 26.17 8,060 +0.06(+0.22%)
Feb 18, 2010 25.86 26.14 25.86 26.12 5,927 +0.14(+0.53%)
Feb 17, 2010 25.75 25.98 25.48 25.98 4,100 +0.42(+1.62%)
Feb 16, 2010 25.60 25.62 25.29 25.56 5,006 +0.16(+0.64%)
Feb 12, 2010 25.36 25.40 25.40 25.40 14,244 -0.25(-0.98%)
Feb 11, 2010 24.94 25.66 24.77 25.65 7,264 +0.68(+2.71%)
Feb 10, 2010 24.97 24.99 24.60 24.98 7,645 -0.03(-0.13%)
Feb 09, 2010 24.94 25.35 24.70 25.01 7,048 +0.46(+1.86%)
Feb 08, 2010 25.49 25.55 24.55 24.55 5,731 -0.99(-3.86%)
Feb 05, 2010 25.64 25.81 25.26 25.54 6,729 +0.08(+0.32%)
Feb 04, 2010 25.81 26.05 24.58 25.46 14,349 -0.60(-2.31%)
Feb 03, 2010 26.25 26.42 26.06 26.06 9,167 -0.29(-1.08%)
Feb 02, 2010 26.81 26.81 25.94 26.34 18,889 -0.56(-2.09%)
Feb 01, 2010 27.08 27.08 26.71 26.91 4,350 -0.03(-0.12%)
Jan 29, 2010 26.98 27.12 26.87 26.94 7,025 +0.23(+0.85%)
Jan 28, 2010 27.40 27.40 26.51 26.71 15,071 -0.46(-1.68%)
Jan 27, 2010 26.49 27.24 26.47 27.17 9,223 +0.62(+2.33%)
Jan 26, 2010 27.13 27.28 26.47 26.55 13,262 -0.64(-2.34%)
Jan 25, 2010 27.37 27.52 27.11 27.18 6,720 +0.27(+1.00%)
Jan 22, 2010 27.36 27.58 26.88 26.91 9,777 -0.37(-1.34%)
Jan 21, 2010 28.43 28.66 27.28 27.28 13,959 -1.16(-4.09%)
Jan 20, 2010 29.03 29.14 28.38 28.44 9,578 -0.74(-2.54%)
Jan 19, 2010 29.34 29.47 28.84 29.19 8,572 -0.20(-0.67%)
Jan 15, 2010 29.75 29.38 29.38 29.38 14,367 -0.42(-1.42%)
Jan 14, 2010 29.06 29.97 29.06 29.80 5,648 +0.68(+2.35%)
Jan 13, 2010 29.49 29.49 29.05 29.12 5,153 -0.05(-0.17%)
Jan 12, 2010 29.01 29.29 28.93 29.17 7,289 -0.10(-0.33%)
Jan 11, 2010 29.20 29.32 28.96 29.27 5,176 +0.22(+0.76%)
Jan 08, 2010 29.07 29.32 28.96 29.05 2,578 +0.09(+0.31%)
Jan 07, 2010 28.55 29.09 28.28 28.96 8,120 +0.46(+1.60%)
Jan 06, 2010 28.77 29.01 28.37 28.50 8,532 -0.41(-1.41%)
Jan 05, 2010 29.32 29.32 28.85 28.91 8,185 -0.38(-1.31%)
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.