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 )

60.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 46.01 48.86 46.01 48.49 34,629 +2.08(+4.49%)
Oct 28, 2005 45.39 46.40 43.97 46.40 17,683 +1.21(+2.69%)
Oct 27, 2005 46.54 47.65 43.81 45.19 35,612 -1.56(-3.33%)
Oct 26, 2005 47.43 48.86 46.02 46.74 20,384 -0.48(-1.02%)
Oct 25, 2005 46.50 48.05 46.50 47.22 16,086 -0.09(-0.19%)
Oct 24, 2005 45.60 47.46 45.60 47.31 14,736 +1.71(+3.75%)
Oct 21, 2005 44.99 46.50 44.38 45.60 48,137 +0.61(+1.36%)
Oct 20, 2005 48.45 48.50 44.47 44.99 31,928 -3.28(-6.80%)
Oct 19, 2005 44.46 48.27 44.22 48.27 34,629 +3.63(+8.14%)
Oct 18, 2005 45.81 45.81 43.89 44.64 34,015 -1.36(-2.96%)
Oct 17, 2005 44.50 46.25 44.46 46.00 34,261 +1.71(+3.86%)
Oct 14, 2005 44.06 46.34 44.00 44.29 46,909 +0.89(+2.04%)
Oct 13, 2005 43.57 44.63 42.15 43.40 34,138 -0.37(-0.86%)
Oct 12, 2005 46.16 46.42 42.05 43.78 65,452 -2.58(-5.57%)
Oct 11, 2005 46.82 47.83 46.01 46.36 23,700 -0.07(-0.14%)
Oct 10, 2005 49.47 49.88 46.25 46.43 36,348 -3.05(-6.17%)
Oct 07, 2005 48.90 50.33 48.90 49.48 22,104 +0.65(+1.33%)
Oct 06, 2005 49.07 49.27 48.66 48.83 35,857 -0.26(-0.53%)
Oct 05, 2005 51.10 51.39 49.08 49.09 33,156 -2.24(-4.36%)
Oct 04, 2005 51.71 52.73 51.33 51.33 18,420 -1.20(-2.28%)
Oct 03, 2005 55.17 55.58 52.39 52.52 42,611 -2.85(-5.15%)
Sep 30, 2005 53.91 56.51 53.75 55.37 40,646 +1.33(+2.46%)
Sep 29, 2005 53.34 54.05 50.77 54.05 51,330 +0.31(+0.58%)
Sep 28, 2005 55.03 55.37 53.74 53.74 18,665 -1.32(-2.40%)
Sep 27, 2005 54.93 55.13 54.14 55.06 11,543 -0.07(-0.13%)
Sep 26, 2005 54.97 55.37 54.60 55.13 16,455 -0.03(-0.06%)
Sep 23, 2005 55.16 55.58 54.58 55.16 26,402 -0.21(-0.38%)
Sep 22, 2005 55.42 56.39 54.57 55.37 27,261 -0.73(-1.31%)
Sep 21, 2005 55.50 57.41 55.50 56.11 29,226 +0.94(+1.71%)
Sep 20, 2005 54.56 56.07 53.83 55.16 35,243 +0.33(+0.59%)
Sep 19, 2005 56.80 56.80 54.64 54.84 22,349 -1.77(-3.12%)
Sep 16, 2005 56.80 56.80 56.19 56.60 60,172 -0.20(-0.34%)
Sep 15, 2005 58.92 58.92 56.76 56.80 25,174 -2.52(-4.26%)
Sep 14, 2005 60.79 60.79 58.06 59.32 26,893 -1.26(-2.08%)
Sep 13, 2005 60.83 61.78 60.59 60.59 11,297 -0.24(-0.39%)
Sep 12, 2005 60.79 61.06 60.60 60.82 11,297 +0.64(+1.07%)
Sep 09, 2005 61.06 61.24 60.06 60.18 19,525 -0.69(-1.14%)
Sep 08, 2005 62.66 62.77 60.67 60.87 14,122 -2.00(-3.17%)
Sep 07, 2005 63.19 63.52 62.70 62.87 29,103 +0.24(+0.39%)
Sep 06, 2005 58.84 62.70 58.84 62.62 32,542 +4.07(+6.95%)
Sep 02, 2005 60.59 60.59 58.31 58.55 8,718 -1.83(-3.03%)
Sep 01, 2005 61.07 61.07 59.16 60.38 17,928 -0.69(-1.13%)
Aug 31, 2005 56.31 61.07 56.31 61.07 37,208 +4.97(+8.85%)
Aug 30, 2005 55.37 56.39 55.29 56.11 29,226 +0.53(+0.95%)
Aug 29, 2005 55.70 56.19 55.29 55.58 24,314 -0.73(-1.30%)
Aug 26, 2005 58.10 58.31 56.29 56.31 23,577 -1.59(-2.74%)
Aug 25, 2005 58.84 59.04 57.87 57.90 10,929 -1.14(-1.93%)
Aug 24, 2005 57.01 60.46 57.01 59.04 16,455 +1.82(+3.19%)
Aug 23, 2005 58.02 59.45 57.00 57.22 24,805 -1.00(-1.72%)
Aug 22, 2005 56.49 58.59 55.37 58.22 31,559 +1.32(+2.32%)
Aug 19, 2005 55.25 57.73 54.76 56.90 41,015 +1.20(+2.15%)
Aug 18, 2005 57.17 57.17 54.89 55.70 67,171 -1.95(-3.39%)
Aug 17, 2005 57.78 58.63 57.41 57.65 21,367 -0.41(-0.70%)
Aug 16, 2005 59.04 59.24 57.94 58.06 30,086 -1.34(-2.26%)
Aug 15, 2005 59.85 59.96 57.70 59.41 44,330 -1.06(-1.75%)
Aug 12, 2005 63.48 63.75 59.78 60.46 41,506 -3.12(-4.91%)
Aug 11, 2005 62.26 63.64 62.26 63.58 18,297 +0.72(+1.14%)
Aug 10, 2005 62.03 63.72 61.89 62.87 39,050 +0.98(+1.58%)
Aug 09, 2005 62.70 63.36 61.51 61.89 84,363 -1.84(-2.89%)
Aug 08, 2005 67.32 67.59 62.91 63.73 153,745 -4.47(-6.56%)
Aug 05, 2005 70.21 70.21 67.22 68.20 46,664 -2.01(-2.86%)
Aug 04, 2005 70.03 70.44 68.47 70.21 35,980 +0.29(+0.42%)
Aug 03, 2005 70.60 71.04 69.91 69.92 28,612 -1.05(-1.48%)
Aug 02, 2005 71.66 71.66 70.04 70.97 19,402 -0.45(-0.63%)
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.