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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.729 6.044 5.729 6.044 32,739 +0.34(+5.96%)
Jun 28, 2012 5.737 5.737 5.684 5.703 24,191 -0.05(-0.91%)
Jun 27, 2012 5.682 5.756 5.657 5.756 9,571 +0.11(+1.90%)
Jun 26, 2012 5.634 5.657 5.565 5.649 173,617 +0.04(+0.64%)
Jun 25, 2012 5.638 5.649 5.533 5.613 147,006 -0.05(-0.96%)
Jun 22, 2012 5.773 5.810 5.668 5.668 181,784 -0.09(-1.50%)
Jun 21, 2012 5.920 5.945 5.710 5.754 69,569 -0.18(-3.01%)
Jun 20, 2012 6.031 6.031 5.909 5.932 22,867 -0.15(-2.49%)
Jun 19, 2012 5.945 6.088 5.863 6.083 46,425 +0.13(+2.19%)
Jun 18, 2012 5.974 5.982 5.926 5.953 23,867 -0.08(-1.36%)
Jun 15, 2012 5.913 6.035 5.819 6.035 73,160 +0.10(+1.63%)
Jun 14, 2012 5.840 5.939 5.840 5.939 22,501 +0.09(+1.54%)
Jun 13, 2012 5.892 5.901 5.840 5.848 33,763 -0.03(-0.50%)
Jun 12, 2012 5.905 5.905 5.768 5.878 32,163 +0.02(+0.32%)
Jun 11, 2012 5.909 5.953 5.859 5.859 26,244 -0.04(-0.61%)
Jun 08, 2012 5.873 5.894 5.873 5.894 7,890 +0.02(+0.36%)
Jun 07, 2012 6.054 6.054 5.852 5.873 43,502 -0.14(-2.37%)
Jun 06, 2012 5.934 6.035 5.901 6.016 25,782 +0.08(+1.42%)
Jun 05, 2012 5.865 5.953 5.855 5.932 24,029 +0.06(+1.07%)
Jun 04, 2012 5.735 5.911 5.735 5.869 36,520 +0.15(+2.61%)
Jun 01, 2012 5.708 5.827 5.703 5.720 25,144 -0.11(-1.84%)
May 31, 2012 5.670 5.827 5.565 5.827 66,760 +0.16(+2.78%)
May 30, 2012 5.693 5.735 5.631 5.670 32,939 -0.05(-0.92%)
May 29, 2012 5.722 5.743 5.689 5.722 11,943 +0.05(+0.96%)
May 25, 2012 5.731 5.731 5.668 5.668 20,610 -0.06(-1.03%)
May 24, 2012 5.741 5.764 5.670 5.726 11,881 -0.02(-0.29%)
May 23, 2012 5.796 5.810 5.691 5.743 24,210 -0.05(-0.91%)
May 22, 2012 5.880 5.966 5.785 5.796 44,154 -0.08(-1.29%)
May 21, 2012 5.836 5.911 5.775 5.871 25,786 +0.04(+0.68%)
May 18, 2012 5.817 5.918 5.773 5.831 20,867 -0.03(-0.47%)
May 17, 2012 5.865 5.968 5.819 5.859 48,773 -0.02(-0.36%)
May 16, 2012 5.943 5.983 5.850 5.880 25,677 -0.06(-1.06%)
May 15, 2012 5.936 6.048 5.936 5.943 32,568 -0.02(-0.39%)
May 14, 2012 5.949 6.039 5.949 5.966 20,400 -0.06(-1.01%)
May 11, 2012 6.029 6.062 5.999 6.027 30,249 -0.09(-1.51%)
May 10, 2012 6.115 6.134 6.033 6.119 6,290 +0.02(+0.38%)
May 09, 2012 6.134 6.165 6.044 6.096 11,329 -0.03(-0.55%)
May 08, 2012 6.065 6.195 6.065 6.130 36,544 +0.03(+0.45%)
May 07, 2012 6.144 6.144 6.039 6.102 21,324 -0.02(-0.27%)
May 04, 2012 6.100 6.205 6.098 6.119 27,601 -0.02(-0.27%)
May 03, 2012 6.159 6.159 6.086 6.136 12,338 -0.05(-0.88%)
May 02, 2012 6.180 6.241 6.153 6.191 16,886 -0.01(-0.24%)
May 01, 2012 6.165 6.285 6.161 6.205 28,506 +0.03(+0.51%)
Apr 30, 2012 6.209 6.220 6.174 6.174 20,562 -0.07(-1.08%)
Apr 27, 2012 6.203 6.243 6.163 6.241 25,858 +0.04(+0.58%)
Apr 26, 2012 6.182 6.256 6.081 6.205 57,950 +0.01(+0.17%)
Apr 25, 2012 6.188 6.195 6.149 6.195 42,706 +0.04(+0.72%)
Apr 24, 2012 6.037 6.182 6.037 6.151 27,439 +0.11(+1.88%)
Apr 23, 2012 6.149 6.149 6.012 6.037 44,463 -0.21(-3.36%)
Apr 20, 2012 6.310 6.312 6.205 6.247 43,673 +0.24(+3.98%)
Apr 19, 2012 6.136 6.155 5.949 6.008 84,294 -0.15(-2.42%)
Apr 18, 2012 6.272 6.272 6.123 6.157 18,415 -0.17(-2.66%)
Apr 17, 2012 6.186 6.348 6.186 6.325 13,472 +0.16(+2.66%)
Apr 16, 2012 6.081 6.165 6.081 6.161 10,452 +0.11(+1.87%)
Apr 13, 2012 6.104 6.115 6.048 6.048 9,128 -0.11(-1.81%)
Apr 12, 2012 6.069 6.159 6.069 6.159 13,033 +0.08(+1.38%)
Apr 11, 2012 6.029 6.075 6.004 6.075 23,567 +0.11(+1.79%)
Apr 10, 2012 5.974 6.044 5.936 5.968 47,106 -0.04(-0.70%)
Apr 09, 2012 5.985 6.090 5.953 6.010 47,992 -0.03(-0.56%)
Apr 05, 2012 6.090 6.090 6.004 6.044 11,252 -0.05(-0.79%)
Apr 04, 2012 6.197 6.212 6.090 6.092 29,372 -0.13(-2.13%)
Apr 03, 2012 6.300 6.300 6.203 6.224 16,057 -0.08(-1.20%)
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.