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 )

20.46 +0.11 (+0.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.75 48.99 48.10 48.31 19,249 +0.10(+0.20%)
Apr 29, 2015 48.75 48.98 48.19 48.22 15,715 -0.50(-1.03%)
Apr 28, 2015 48.88 48.98 48.71 48.72 9,071 -0.49(-0.99%)
Apr 27, 2015 48.98 49.35 48.75 49.20 18,121 -0.26(-0.54%)
Apr 24, 2015 49.17 49.47 48.98 49.47 27,772 +0.30(+0.61%)
Apr 23, 2015 49.03 49.62 49.03 49.17 18,828 +0.08(+0.16%)
Apr 22, 2015 50.30 50.30 48.90 49.09 21,862 -0.34(-0.68%)
Apr 21, 2015 50.31 50.31 49.42 49.42 13,162 -0.46(-0.92%)
Apr 20, 2015 50.53 50.98 49.47 49.88 17,703 -0.12(-0.25%)
Apr 17, 2015 49.99 51.37 49.99 50.01 19,100 -0.38(-0.75%)
Apr 16, 2015 50.73 50.73 50.39 50.39 2,931 -0.05(-0.10%)
Apr 15, 2015 49.97 50.73 49.97 50.44 13,701 +0.44(+0.88%)
Apr 14, 2015 50.35 50.80 50.00 50.00 8,479 -0.74(-1.46%)
Apr 13, 2015 50.44 51.15 50.09 50.74 4,702 -0.18(-0.35%)
Apr 10, 2015 50.91 51.28 50.31 50.92 10,698 +0.04(+0.09%)
Apr 09, 2015 51.59 51.88 50.17 50.87 19,990 -1.10(-2.12%)
Apr 08, 2015 51.92 52.42 51.36 51.98 5,189 -0.29(-0.56%)
Apr 07, 2015 52.93 52.93 51.68 52.27 9,105 -0.04(-0.08%)
Apr 06, 2015 52.03 52.96 51.06 52.31 24,998 -0.13(-0.25%)
Apr 02, 2015 51.43 52.44 52.44 52.44 11,556 +1.07(+2.08%)
Apr 01, 2015 52.21 52.87 51.26 51.38 14,110 -1.28(-2.43%)
Mar 31, 2015 52.80 53.38 52.10 52.66 31,477 -0.23(-0.43%)
Mar 30, 2015 51.54 52.94 51.38 52.88 32,146 +1.75(+3.42%)
Mar 27, 2015 50.64 51.37 50.55 51.14 19,147 +0.34(+0.66%)
Mar 26, 2015 51.39 51.59 50.62 50.80 17,499 +0.01(+0.02%)
Mar 25, 2015 51.30 51.57 50.79 50.79 43,788 -0.17(-0.33%)
Mar 24, 2015 51.64 51.64 50.53 50.96 38,448 -0.44(-0.86%)
Mar 23, 2015 51.07 51.67 50.91 51.40 37,292 +0.36(+0.71%)
Mar 20, 2015 50.58 51.04 50.31 51.04 33,213 +0.29(+0.57%)
Mar 19, 2015 50.37 51.08 50.31 50.75 11,260 -0.15(-0.29%)
Mar 18, 2015 50.52 51.66 50.13 50.90 30,102 +0.00(+0.00%)
Mar 17, 2015 49.07 51.23 49.07 50.90 23,849 +0.19(+0.37%)
Mar 16, 2015 51.25 52.66 49.03 50.71 67,917 -0.37(-0.73%)
Mar 13, 2015 51.23 52.06 50.49 51.08 30,134 -0.09(-0.17%)
Mar 12, 2015 49.27 51.18 48.94 51.17 29,616 +2.63(+5.42%)
Mar 11, 2015 48.89 49.27 48.44 48.54 13,326 +0.32(+0.66%)
Mar 10, 2015 48.13 48.54 48.12 48.22 8,698 -0.32(-0.65%)
Mar 09, 2015 50.26 50.26 47.92 48.54 36,067 -0.04(-0.09%)
Mar 06, 2015 50.31 50.63 48.59 48.59 77,030 +0.89(+1.87%)
Mar 05, 2015 50.35 51.19 47.22 47.70 306,971 -4.63(-8.85%)
Mar 04, 2015 51.57 52.80 51.24 52.33 8,988 +0.37(+0.71%)
Mar 03, 2015 52.22 52.95 51.95 51.96 12,138 +0.03(+0.05%)
Mar 02, 2015 52.67 52.67 51.88 51.93 9,594 +0.01(+0.02%)
Feb 27, 2015 52.07 52.43 51.68 51.92 9,679 -0.07(-0.14%)
Feb 26, 2015 51.54 52.47 51.33 51.99 11,522 +0.71(+1.38%)
Feb 25, 2015 52.07 52.94 50.53 51.29 13,839 -1.09(-2.07%)
Feb 24, 2015 52.62 52.88 52.07 52.37 13,867 -0.52(-0.98%)
Feb 23, 2015 52.06 52.89 52.06 52.89 16,913 +0.69(+1.32%)
Feb 20, 2015 52.67 53.00 52.07 52.21 16,538 -0.32(-0.60%)
Feb 19, 2015 52.31 53.31 52.12 52.52 18,942 +0.41(+0.78%)
Feb 18, 2015 52.96 53.42 52.07 52.12 6,815 -0.88(-1.67%)
Feb 17, 2015 52.63 53.69 51.89 53.00 9,153 +0.10(+0.18%)
Feb 13, 2015 54.24 52.90 52.90 52.90 25,039 -1.44(-2.65%)
Feb 12, 2015 55.75 55.91 54.28 54.34 30,394 -1.26(-2.27%)
Feb 11, 2015 51.68 56.81 51.68 55.60 109,459 +4.63(+9.09%)
Feb 10, 2015 50.31 51.58 49.70 50.97 6,530 +0.22(+0.43%)
Feb 09, 2015 50.09 50.85 48.78 50.75 10,964 -0.11(-0.21%)
Feb 06, 2015 50.84 51.15 49.76 50.85 11,573 -0.06(-0.12%)
Feb 05, 2015 50.75 51.22 49.45 50.92 8,251 +0.12(+0.24%)
Feb 04, 2015 50.75 51.18 50.51 50.79 7,826 +0.49(+0.96%)
Feb 03, 2015 48.57 50.31 48.57 50.31 9,106 +1.90(+3.92%)
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.