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 )

18.82 +0.08 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.804 7.839 7.606 7.638 12,422 -0.17(-2.22%)
Jul 30, 2012 7.891 7.934 7.763 7.812 18,681 -0.15(-1.88%)
Jul 27, 2012 7.723 7.961 7.679 7.961 18,825 +0.25(+3.24%)
Jul 26, 2012 7.486 7.856 7.410 7.712 76,299 +0.27(+3.61%)
Jul 25, 2012 7.503 7.590 7.435 7.443 9,541 +0.01(+0.07%)
Jul 24, 2012 7.617 7.617 7.438 7.438 6,723 -0.11(-1.47%)
Jul 23, 2012 7.630 7.695 7.549 7.549 11,217 -0.14(-1.87%)
Jul 20, 2012 7.793 7.856 7.693 7.693 12,146 -0.15(-1.94%)
Jul 19, 2012 7.994 7.994 7.818 7.845 11,711 -0.15(-1.87%)
Jul 18, 2012 7.975 8.040 7.598 7.994 17,307 +0.01(+0.17%)
Jul 17, 2012 7.666 8.048 7.657 7.980 23,673 +0.00(+0.03%)
Jul 16, 2012 8.013 8.132 7.872 7.978 53,406 -0.09(-1.11%)
Jul 13, 2012 7.972 8.143 7.877 8.067 26,347 +0.11(+1.43%)
Jul 12, 2012 7.891 7.983 7.854 7.953 15,925 +0.07(+0.83%)
Jul 11, 2012 7.731 7.967 7.728 7.888 23,279 +0.12(+1.61%)
Jul 10, 2012 7.714 7.771 7.663 7.763 11,110 +0.05(+0.67%)
Jul 09, 2012 7.820 7.940 7.712 7.712 7,721 -0.11(-1.42%)
Jul 06, 2012 7.970 8.105 7.823 7.823 33,981 -0.19(-2.37%)
Jul 05, 2012 8.013 8.127 7.994 8.013 37,134 -0.04(-0.44%)
Jul 03, 2012 7.980 8.048 7.980 8.048 5,345 +0.03(+0.37%)
Jul 02, 2012 7.769 8.018 7.769 8.018 19,613 +0.21(+2.64%)
Jun 29, 2012 7.405 7.812 7.405 7.812 25,327 +0.44(+5.96%)
Jun 28, 2012 7.416 7.416 7.348 7.372 18,714 -0.07(-0.91%)
Jun 27, 2012 7.345 7.440 7.313 7.440 7,404 +0.14(+1.90%)
Jun 26, 2012 7.283 7.313 7.193 7.302 134,311 +0.05(+0.64%)
Jun 25, 2012 7.288 7.302 7.153 7.256 113,725 -0.07(-0.96%)
Jun 22, 2012 7.462 7.511 7.326 7.326 140,629 -0.11(-1.50%)
Jun 21, 2012 7.652 7.685 7.381 7.438 53,819 -0.23(-3.01%)
Jun 20, 2012 7.796 7.796 7.638 7.668 17,690 -0.20(-2.49%)
Jun 19, 2012 7.685 7.869 7.579 7.864 35,915 +0.17(+2.19%)
Jun 18, 2012 7.723 7.733 7.660 7.695 18,464 -0.11(-1.36%)
Jun 15, 2012 7.644 7.801 7.522 7.801 56,597 +0.12(+1.63%)
Jun 14, 2012 7.549 7.676 7.549 7.676 17,406 +0.12(+1.54%)
Jun 13, 2012 7.617 7.628 7.549 7.560 26,119 -0.04(-0.50%)
Jun 12, 2012 7.633 7.633 7.457 7.598 24,881 +0.02(+0.32%)
Jun 11, 2012 7.638 7.695 7.573 7.573 20,302 -0.05(-0.61%)
Jun 08, 2012 7.592 7.619 7.592 7.619 6,104 +0.03(+0.36%)
Jun 07, 2012 7.826 7.826 7.565 7.592 33,653 -0.18(-2.37%)
Jun 06, 2012 7.671 7.801 7.628 7.777 19,945 +0.11(+1.42%)
Jun 05, 2012 7.581 7.695 7.568 7.668 18,589 +0.08(+1.07%)
Jun 04, 2012 7.413 7.641 7.413 7.587 28,252 +0.19(+2.61%)
Jun 01, 2012 7.378 7.533 7.372 7.394 19,451 -0.14(-1.84%)
May 31, 2012 7.329 7.533 7.193 7.533 51,645 +0.20(+2.78%)
May 30, 2012 7.359 7.413 7.279 7.329 25,482 -0.07(-0.92%)
May 29, 2012 7.397 7.424 7.353 7.397 9,239 +0.07(+0.96%)
May 25, 2012 7.408 7.408 7.326 7.326 15,944 -0.08(-1.03%)
May 24, 2012 7.421 7.451 7.329 7.402 9,191 -0.02(-0.29%)
May 23, 2012 7.492 7.511 7.356 7.424 18,729 -0.07(-0.91%)
May 22, 2012 7.600 7.712 7.478 7.492 34,158 -0.10(-1.29%)
May 21, 2012 7.543 7.641 7.465 7.590 19,948 +0.05(+0.68%)
May 18, 2012 7.519 7.649 7.462 7.538 16,143 -0.04(-0.47%)
May 17, 2012 7.581 7.714 7.522 7.573 37,731 -0.03(-0.36%)
May 16, 2012 7.682 7.733 7.562 7.600 19,864 -0.08(-1.06%)
May 15, 2012 7.674 7.818 7.674 7.682 25,194 -0.03(-0.39%)
May 14, 2012 7.690 7.807 7.690 7.712 15,782 -0.08(-1.01%)
May 11, 2012 7.793 7.837 7.755 7.790 23,400 -0.12(-1.51%)
May 10, 2012 7.904 7.929 7.799 7.910 4,866 +0.03(+0.38%)
May 09, 2012 7.929 7.970 7.812 7.880 8,764 -0.04(-0.55%)
May 08, 2012 7.839 8.008 7.839 7.923 28,271 +0.04(+0.45%)
May 07, 2012 7.942 7.942 7.807 7.888 16,496 -0.02(-0.27%)
May 04, 2012 7.885 8.021 7.883 7.910 21,352 -0.02(-0.27%)
May 03, 2012 7.961 7.961 7.866 7.932 9,545 -0.07(-0.88%)
May 02, 2012 7.989 8.067 7.953 8.002 13,063 -0.02(-0.24%)
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.