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 )

60.16 -1.12 (-1.84%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.78 22.44 20.59 21.49 166,292 +1.30(+6.45%)
Nov 29, 2011 20.37 20.70 20.15 20.19 21,540 -0.21(-1.04%)
Nov 28, 2011 20.65 20.92 20.12 20.40 31,186 +0.33(+1.62%)
Nov 25, 2011 20.33 20.50 20.07 20.07 7,181 -0.24(-1.20%)
Nov 23, 2011 20.83 20.83 20.32 20.32 27,848 -0.65(-3.11%)
Nov 22, 2011 21.15 21.34 20.97 20.97 18,839 -0.10(-0.46%)
Nov 21, 2011 21.15 21.31 21.07 21.07 20,241 -0.11(-0.54%)
Nov 18, 2011 21.32 21.51 21.18 21.18 23,230 -0.15(-0.73%)
Nov 17, 2011 21.35 21.57 21.23 21.34 17,831 -0.05(-0.23%)
Nov 16, 2011 21.90 21.90 21.16 21.38 24,923 -0.72(-3.24%)
Nov 15, 2011 21.57 22.10 21.57 22.10 5,036 +0.61(+2.84%)
Nov 14, 2011 21.91 21.91 21.34 21.49 13,612 -0.46(-2.08%)
Nov 11, 2011 21.47 21.95 21.43 21.95 7,613 +0.47(+2.20%)
Nov 10, 2011 21.69 21.82 21.22 21.47 62,485 +0.04(+0.19%)
Nov 09, 2011 22.48 22.48 21.16 21.43 114,050 -1.05(-4.67%)
Nov 08, 2011 22.48 22.52 22.11 22.48 43,964 +0.01(+0.04%)
Nov 07, 2011 22.65 22.85 22.22 22.48 49,888 -0.15(-0.65%)
Nov 04, 2011 23.05 23.05 22.19 22.62 126,447 -0.59(-2.56%)
Nov 03, 2011 23.22 23.36 22.65 23.22 12,404 +0.23(+0.99%)
Nov 02, 2011 22.92 23.45 22.51 22.99 53,479 +0.31(+1.36%)
Nov 01, 2011 23.66 23.66 22.68 22.68 23,447 -1.71(-7.01%)
Oct 31, 2011 24.59 24.59 24.19 24.39 8,005 -0.43(-1.74%)
Oct 28, 2011 24.51 24.92 24.46 24.82 11,836 +0.07(+0.26%)
Oct 27, 2011 23.22 24.76 22.96 24.76 26,234 +1.94(+8.49%)
Oct 26, 2011 22.17 22.82 22.04 22.82 7,078 +0.59(+2.64%)
Oct 25, 2011 22.81 22.81 22.07 22.23 9,085 -0.91(-3.94%)
Oct 24, 2011 22.17 23.14 22.17 23.14 10,277 +1.08(+4.91%)
Oct 21, 2011 22.21 22.21 21.80 22.06 7,945 +0.29(+1.31%)
Oct 20, 2011 22.15 22.15 21.69 21.78 4,575 -0.20(-0.93%)
Oct 19, 2011 22.46 22.46 21.98 21.98 5,840 -0.41(-1.82%)
Oct 18, 2011 22.04 22.49 22.04 22.39 10,133 +0.40(+1.81%)
Oct 17, 2011 22.31 22.31 21.99 21.99 13,381 -0.47(-2.10%)
Oct 14, 2011 22.56 22.56 22.16 22.46 10,990 -0.02(-0.11%)
Oct 13, 2011 22.18 22.58 22.11 22.48 14,517 +0.11(+0.47%)
Oct 12, 2011 22.38 22.48 22.12 22.38 17,593 +0.12(+0.55%)
Oct 11, 2011 21.86 22.26 21.86 22.26 15,572 +0.11(+0.51%)
Oct 10, 2011 21.70 22.14 21.29 22.14 23,610 +0.68(+3.19%)
Oct 07, 2011 22.44 22.44 21.26 21.46 15,684 -1.07(-4.74%)
Oct 06, 2011 22.52 22.52 22.32 22.52 8,653 -0.13(-0.58%)
Oct 05, 2011 22.97 22.97 22.52 22.65 10,014 -0.58(-2.49%)
Oct 04, 2011 21.35 23.74 21.19 23.23 26,754 +1.94(+9.10%)
Oct 03, 2011 21.47 21.59 21.29 21.29 20,912 -0.09(-0.42%)
Sep 30, 2011 21.58 21.58 21.18 21.38 20,986 -0.30(-1.39%)
Sep 29, 2011 21.75 21.75 21.34 21.69 11,767 +0.11(+0.53%)
Sep 28, 2011 21.73 21.97 21.57 21.57 12,223 -0.35(-1.60%)
Sep 27, 2011 21.90 22.02 21.71 21.92 23,339 +0.34(+1.58%)
Sep 26, 2011 21.58 21.58 21.21 21.58 4,313 +0.21(+0.99%)
Sep 23, 2011 21.16 21.69 21.16 21.37 47,647 +0.20(+0.92%)
Sep 22, 2011 21.88 22.07 21.17 21.17 16,219 -0.56(-2.59%)
Sep 21, 2011 21.77 22.23 21.73 21.73 35,685 -0.09(-0.41%)
Sep 20, 2011 21.98 22.19 21.82 21.82 8,065 -0.20(-0.92%)
Sep 19, 2011 21.97 22.38 21.97 22.03 9,632 -0.10(-0.44%)
Sep 16, 2011 22.31 22.41 22.11 22.13 50,634 -0.07(-0.29%)
Sep 15, 2011 22.19 22.20 22.08 22.19 4,681 +0.04(+0.18%)
Sep 14, 2011 22.10 22.15 22.02 22.15 8,024 +0.07(+0.33%)
Sep 13, 2011 22.14 22.15 21.95 22.08 5,050 +0.10(+0.44%)
Sep 12, 2011 21.12 22.07 21.12 21.98 24,746 +0.07(+0.30%)
Sep 09, 2011 21.80 22.03 21.80 21.91 14,860 -0.02(-0.07%)
Sep 08, 2011 21.99 22.02 21.91 21.93 8,877 -0.16(-0.74%)
Sep 07, 2011 22.35 22.35 21.80 22.09 16,678 +0.07(+0.33%)
Sep 06, 2011 21.91 22.13 21.91 22.02 16,667 +0.11(+0.52%)
Sep 02, 2011 21.99 22.21 21.89 21.91 16,162 -0.41(-1.82%)
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.