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 )

19.30 +0.24 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.43 37.97 36.43 37.10 52,116 -1.09(-2.87%)
Apr 29, 2020 35.84 39.63 35.84 38.19 51,478 +1.04(+2.80%)
Apr 28, 2020 37.17 37.51 36.23 37.15 21,560 +1.41(+3.95%)
Apr 27, 2020 33.27 35.97 32.82 35.74 38,324 +2.71(+8.20%)
Apr 24, 2020 33.80 33.80 32.34 33.03 14,162 +0.03(+0.08%)
Apr 23, 2020 32.07 33.44 32.07 33.00 43,746 +0.57(+1.77%)
Apr 22, 2020 31.66 32.74 31.66 32.43 27,219 +1.09(+3.49%)
Apr 21, 2020 31.77 32.41 30.62 31.33 35,108 -0.71(-2.23%)
Apr 20, 2020 33.84 33.85 31.94 32.05 32,218 -2.37(-6.90%)
Apr 17, 2020 33.02 34.42 33.02 34.42 42,488 +1.74(+5.32%)
Apr 16, 2020 32.71 32.74 31.91 32.68 35,585 -0.42(-1.28%)
Apr 15, 2020 32.45 33.45 32.28 33.11 76,988 +0.03(+0.08%)
Apr 14, 2020 34.27 35.35 32.90 33.08 44,934 -0.75(-2.22%)
Apr 13, 2020 35.51 36.29 33.33 33.83 29,095 -1.64(-4.63%)
Apr 09, 2020 36.36 37.55 34.96 35.47 58,917 -0.57(-1.59%)
Apr 08, 2020 37.47 37.81 35.89 36.04 45,831 -0.80(-2.18%)
Apr 07, 2020 39.53 39.84 35.69 36.85 37,898 -1.99(-5.11%)
Apr 06, 2020 37.60 39.05 37.60 38.83 43,579 +0.85(+2.23%)
Apr 03, 2020 38.04 38.67 37.09 37.99 45,661 -0.05(-0.14%)
Apr 02, 2020 39.66 39.66 37.19 38.04 108,748 -0.64(-1.67%)
Apr 01, 2020 39.69 39.85 37.96 38.68 49,154 -1.32(-3.31%)
Mar 31, 2020 35.40 41.16 35.40 40.01 80,194 +2.59(+6.94%)
Mar 30, 2020 36.70 37.43 35.30 37.41 26,640 +1.66(+4.64%)
Mar 27, 2020 36.33 36.76 35.75 35.75 18,128 -1.77(-4.70%)
Mar 26, 2020 36.80 38.90 36.80 37.52 32,830 +0.69(+1.87%)
Mar 25, 2020 37.12 37.48 36.03 36.83 52,658 -0.36(-0.97%)
Mar 24, 2020 34.71 37.34 34.71 37.19 52,116 +3.35(+9.91%)
Mar 23, 2020 33.89 34.10 32.60 33.84 39,738 -0.07(-0.21%)
Mar 20, 2020 32.35 34.54 32.35 33.91 93,814 +1.02(+3.11%)
Mar 19, 2020 33.35 33.71 31.77 32.89 91,517 -0.56(-1.69%)
Mar 18, 2020 34.55 35.29 31.35 33.45 67,079 -2.74(-7.56%)
Mar 17, 2020 38.39 38.39 35.22 36.19 66,964 -1.72(-4.54%)
Mar 16, 2020 40.82 40.82 35.39 37.91 43,148 -6.35(-14.34%)
Mar 13, 2020 44.01 45.29 42.52 44.25 30,591 +1.89(+4.46%)
Mar 12, 2020 45.28 45.28 41.92 42.36 53,800 -4.84(-10.25%)
Mar 11, 2020 47.56 47.78 46.77 47.20 39,412 -0.97(-2.02%)
Mar 10, 2020 47.75 50.41 45.89 48.17 45,071 +0.50(+1.06%)
Mar 09, 2020 49.40 49.80 47.31 47.67 43,105 -4.10(-7.93%)
Mar 06, 2020 50.66 52.16 50.66 51.77 22,094 -0.08(-0.15%)
Mar 05, 2020 51.75 53.03 51.04 51.85 31,932 -0.79(-1.49%)
Mar 04, 2020 52.51 53.16 51.72 52.64 23,897 +1.13(+2.19%)
Mar 03, 2020 53.41 54.58 51.30 51.51 25,725 -1.82(-3.41%)
Mar 02, 2020 50.76 53.33 50.76 53.33 38,246 +2.57(+5.06%)
Feb 28, 2020 50.40 51.00 48.19 50.76 45,094 -0.40(-0.78%)
Feb 27, 2020 53.37 53.82 50.95 51.15 33,152 -2.52(-4.70%)
Feb 26, 2020 54.25 54.54 52.88 53.68 20,407 -0.41(-0.77%)
Feb 25, 2020 55.17 55.59 53.72 54.09 43,674 -1.04(-1.89%)
Feb 24, 2020 55.44 55.47 54.29 55.14 24,365 -0.94(-1.68%)
Feb 21, 2020 55.31 56.08 55.06 56.08 36,143 +0.58(+1.05%)
Feb 20, 2020 55.09 55.81 54.88 55.50 36,632 +0.49(+0.88%)
Feb 19, 2020 54.28 55.40 54.28 55.01 29,702 +0.70(+1.28%)
Feb 18, 2020 54.70 54.70 53.55 54.31 17,191 -0.70(-1.27%)
Feb 14, 2020 56.47 56.47 53.64 55.01 22,094 -0.94(-1.67%)
Feb 13, 2020 55.34 56.03 54.92 55.95 75,951 +1.71(+3.16%)
Feb 12, 2020 54.88 54.88 54.16 54.23 17,436 +0.02(+0.03%)
Feb 11, 2020 54.15 54.54 53.46 54.22 17,189 +0.25(+0.46%)
Feb 10, 2020 54.53 54.53 53.84 53.97 53,992 -0.57(-1.05%)
Feb 07, 2020 54.90 56.14 54.28 54.54 10,990 -0.41(-0.74%)
Feb 06, 2020 55.44 55.57 54.65 54.95 18,530 -0.35(-0.64%)
Feb 05, 2020 55.87 55.97 55.12 55.30 69,225 -0.34(-0.60%)
Feb 04, 2020 56.86 56.86 55.34 55.64 43,982 +0.00(+0.00%)
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.