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 (%)
Jun 30, 2011 5.945 6.027 5.882 6.006 26,563 +0.10(+1.67%)
Jun 29, 2011 5.882 5.939 5.880 5.907 17,353 +0.01(+0.25%)
Jun 28, 2011 5.886 5.903 5.859 5.892 57,607 -0.00(-0.07%)
Jun 27, 2011 5.926 5.949 5.806 5.897 30,082 -0.01(-0.14%)
Jun 24, 2011 5.985 6.100 5.888 5.905 606,699 -0.10(-1.68%)
Jun 23, 2011 5.932 6.016 5.892 6.006 34,849 +0.02(+0.35%)
Jun 22, 2011 5.953 6.128 5.953 5.985 42,997 +0.00(+0.00%)
Jun 21, 2011 6.062 6.062 5.890 5.985 55,054 -0.06(-0.94%)
Jun 20, 2011 6.006 6.065 5.995 6.041 40,963 -0.05(-0.79%)
Jun 17, 2011 6.174 6.199 5.991 6.090 293,380 -0.06(-0.92%)
Jun 16, 2011 6.088 6.193 6.088 6.146 47,511 +0.07(+1.14%)
Jun 15, 2011 6.098 6.170 5.987 6.077 38,358 -0.06(-0.99%)
Jun 14, 2011 6.153 6.363 6.086 6.138 109,390 +0.05(+0.79%)
Jun 13, 2011 6.046 6.167 5.907 6.090 74,393 +0.01(+0.17%)
Jun 10, 2011 6.027 6.142 5.985 6.079 32,234 +0.01(+0.17%)
Jun 09, 2011 6.144 6.144 6.010 6.069 40,073 -0.10(-1.60%)
Jun 08, 2011 6.090 6.182 6.090 6.167 22,710 +0.03(+0.51%)
Jun 07, 2011 6.100 6.216 6.094 6.136 51,673 +0.05(+0.76%)
Jun 06, 2011 6.090 6.117 5.930 6.090 55,393 +0.00(+0.00%)
Jun 03, 2011 6.088 6.167 6.012 6.090 58,626 -0.07(-1.06%)
May 24, 2011 6.182 6.201 6.111 6.155 85,570 +0.00(+0.03%)
May 23, 2011 6.117 6.184 6.111 6.153 58,021 -0.04(-0.58%)
May 20, 2011 6.140 6.210 6.140 6.188 41,197 -0.01(-0.20%)
May 19, 2011 6.281 6.281 6.201 6.201 19,219 -0.05(-0.74%)
May 18, 2011 6.165 6.247 6.165 6.247 16,295 +0.07(+1.09%)
May 17, 2011 6.121 6.277 6.090 6.180 51,978 -0.00(-0.03%)
May 16, 2011 6.098 6.212 6.098 6.182 38,173 +0.01(+0.10%)
May 13, 2011 6.354 6.407 6.155 6.176 44,216 -0.22(-3.45%)
May 12, 2011 6.254 6.396 6.218 6.396 24,367 +0.15(+2.46%)
May 11, 2011 6.516 6.529 6.243 6.243 36,515 -0.23(-3.54%)
May 10, 2011 6.300 6.478 6.300 6.472 28,210 +0.22(+3.53%)
May 09, 2011 6.132 6.251 6.132 6.251 33,325 +0.12(+1.95%)
May 06, 2011 6.157 6.191 6.100 6.132 30,553 +0.03(+0.45%)
May 05, 2011 6.090 6.167 6.090 6.104 60,117 -0.04(-0.68%)
May 04, 2011 6.333 6.363 6.094 6.146 59,798 -0.15(-2.40%)
May 03, 2011 6.052 6.480 6.052 6.298 22,767 -0.19(-2.94%)
May 02, 2011 6.527 6.537 6.489 6.489 23,701 -0.01(-0.10%)
Apr 29, 2011 6.424 6.497 6.392 6.495 31,225 +0.05(+0.78%)
Apr 28, 2011 6.510 6.573 6.407 6.445 53,559 -0.07(-1.10%)
Apr 27, 2011 6.430 6.531 6.401 6.516 38,958 +0.05(+0.81%)
Apr 26, 2011 6.432 6.512 6.426 6.463 39,520 +0.04(+0.62%)
Apr 25, 2011 6.527 6.583 6.405 6.424 22,101 -0.11(-1.64%)
Apr 21, 2011 6.510 6.579 6.510 6.531 25,796 -0.01(-0.19%)
Apr 20, 2011 6.634 6.673 6.484 6.543 35,506 -0.13(-1.98%)
Apr 19, 2011 6.671 6.703 6.619 6.676 26,282 +0.01(+0.22%)
Apr 18, 2011 6.720 6.829 6.657 6.661 29,263 -0.13(-1.92%)
Apr 15, 2011 6.837 6.854 6.766 6.791 46,059 -0.06(-0.92%)
Apr 14, 2011 6.869 6.911 6.814 6.854 32,139 -0.06(-0.82%)
Apr 13, 2011 6.907 6.936 6.900 6.911 49,230 +0.03(+0.40%)
Apr 12, 2011 6.909 6.938 6.883 6.883 21,377 -0.07(-0.97%)
Apr 11, 2011 6.961 6.961 6.919 6.951 26,463 +0.02(+0.30%)
Apr 08, 2011 7.030 7.075 6.930 6.930 51,102 -0.07(-1.02%)
Apr 07, 2011 6.978 7.001 6.894 7.001 26,863 -0.01(-0.15%)
Apr 06, 2011 6.972 7.070 6.873 7.012 36,930 +0.04(+0.60%)
Apr 05, 2011 6.951 6.972 6.875 6.970 93,466 +0.01(+0.18%)
Apr 04, 2011 6.877 6.957 6.841 6.957 23,777 +0.07(+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.