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 (%)
Jan 31, 2011 6.050 6.104 6.016 6.052 31,830 +0.02(+0.31%)
Jan 28, 2011 6.123 6.125 6.033 6.033 80,302 -0.09(-1.44%)
Jan 27, 2011 6.123 6.123 6.020 6.121 32,650 -0.04(-0.61%)
Jan 26, 2011 6.109 6.159 6.109 6.159 12,032 +0.09(+1.45%)
Jan 25, 2011 6.075 6.167 6.052 6.071 52,581 -0.03(-0.41%)
Jan 24, 2011 6.089 6.096 6.052 6.096 53,272 +0.02(+0.38%)
Jan 21, 2011 6.083 6.113 6.062 6.073 78,504 +0.01(+0.17%)
Jan 20, 2011 6.276 6.276 6.052 6.062 41,068 -0.23(-3.67%)
Jan 19, 2011 6.239 6.356 6.239 6.293 105,920 +0.11(+1.76%)
Jan 18, 2011 6.052 6.241 6.052 6.184 90,179 +0.06(+0.99%)
Jan 14, 2011 5.987 6.134 5.987 6.123 75,711 +0.11(+1.78%)
Jan 13, 2011 6.020 6.020 5.978 6.016 14,663 -0.03(-0.55%)
Jan 12, 2011 5.981 6.050 5.981 6.050 26,743 +0.07(+1.19%)
Jan 11, 2011 5.957 5.978 5.922 5.978 66,053 +0.04(+0.67%)
Jan 10, 2011 6.018 6.018 5.926 5.939 26,705 -0.08(-1.39%)
Jan 07, 2011 6.138 6.138 5.999 6.022 20,727 -0.08(-1.34%)
Jan 06, 2011 6.201 6.201 6.075 6.104 75,396 -0.08(-1.32%)
Jan 05, 2011 6.178 6.186 6.097 6.186 12,480 +0.08(+1.34%)
Jan 04, 2011 6.239 6.239 6.071 6.104 59,679 -0.13(-2.15%)
Jan 03, 2011 6.098 6.241 6.098 6.239 40,148 +0.18(+2.91%)
Dec 31, 2010 6.037 6.104 6.037 6.062 20,698 -0.01(-0.10%)
Dec 30, 2010 6.098 6.140 6.069 6.069 25,794 -0.02(-0.28%)
Dec 29, 2010 6.048 6.115 6.020 6.085 29,651 +0.03(+0.55%)
Dec 28, 2010 6.113 6.125 6.052 6.052 33,374 -0.07(-1.16%)
Dec 27, 2010 6.062 6.123 6.059 6.123 85,779 +0.05(+0.83%)
Dec 23, 2010 5.995 6.073 5.995 6.073 20,274 +0.07(+1.19%)
Dec 22, 2010 6.041 6.041 5.950 6.002 59,412 -0.06(-0.97%)
Dec 21, 2010 6.062 6.062 6.010 6.060 53,253 +0.04(+0.66%)
Dec 20, 2010 6.071 6.071 5.981 6.020 67,011 -0.06(-0.93%)
Dec 17, 2010 6.048 6.077 5.978 6.077 97,006 +0.01(+0.10%)
Dec 16, 2010 6.048 6.071 6.035 6.071 37,917 +0.01(+0.21%)
Dec 15, 2010 5.953 6.073 5.953 6.058 105,772 +0.08(+1.33%)
Dec 14, 2010 5.853 6.006 5.821 5.978 70,019 +0.13(+2.15%)
Dec 13, 2010 5.957 5.957 5.813 5.853 47,923 -0.11(-1.86%)
Dec 10, 2010 5.846 5.968 5.811 5.964 48,638 +0.08(+1.39%)
Dec 09, 2010 5.834 5.903 5.769 5.882 40,663 +0.07(+1.23%)
Dec 08, 2010 5.777 5.813 5.758 5.811 23,068 -0.02(-0.36%)
Dec 07, 2010 5.771 5.832 5.758 5.832 32,840 +0.06(+1.09%)
Dec 06, 2010 5.769 5.779 5.728 5.769 40,892 -0.02(-0.36%)
Dec 03, 2010 5.773 5.811 5.666 5.790 77,136 -0.02(-0.36%)
Dec 02, 2010 5.794 5.830 5.758 5.811 20,617 +0.00(+0.04%)
Dec 01, 2010 5.874 5.882 5.775 5.809 65,833 -0.07(-1.11%)
Nov 30, 2010 5.708 5.874 5.670 5.874 75,806 +0.08(+1.45%)
Nov 29, 2010 5.716 5.811 5.664 5.790 24,226 +0.02(+0.36%)
Nov 26, 2010 5.830 5.830 5.769 5.769 18,172 -0.10(-1.65%)
Nov 24, 2010 5.706 5.865 5.865 5.865 55,937 +0.22(+3.94%)
Nov 23, 2010 5.683 5.767 5.624 5.643 24,212 -0.13(-2.18%)
Nov 22, 2010 5.846 5.846 5.737 5.769 27,201 -0.02(-0.36%)
Nov 19, 2010 5.834 5.834 5.750 5.790 29,584 -0.03(-0.58%)
Nov 18, 2010 5.773 5.842 5.773 5.823 20,689 +0.05(+0.87%)
Nov 17, 2010 5.790 5.881 5.773 5.773 11,574 -0.04(-0.65%)
Nov 16, 2010 5.913 5.913 5.798 5.811 46,412 -0.15(-2.46%)
Nov 15, 2010 5.947 6.007 5.926 5.957 24,922 +0.03(+0.53%)
Nov 12, 2010 5.957 5.986 5.916 5.926 30,409 -0.06(-0.95%)
Nov 11, 2010 5.974 6.020 5.972 5.983 15,955 -0.07(-1.18%)
Nov 10, 2010 6.002 6.062 5.937 6.054 111,679 +0.06(+1.05%)
Nov 09, 2010 6.004 6.041 5.989 5.991 99,485 -0.02(-0.35%)
Nov 08, 2010 6.048 6.048 5.976 6.012 41,087 -0.05(-0.83%)
Nov 05, 2010 6.079 6.079 5.895 6.062 44,930 -0.02(-0.38%)
Nov 04, 2010 5.687 6.085 5.687 6.085 212,070 +0.41(+7.21%)
Nov 03, 2010 5.611 5.683 5.591 5.676 208,447 +0.06(+1.05%)
Nov 02, 2010 5.498 5.618 5.475 5.618 115,612 +0.11(+2.02%)
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.