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 )

19.67 -0.04 (-0.20%)
Streaming Delayed Price Updated: 3:22 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.28 39.28 36.34 36.39 45,324 -2.85(-7.25%)
Jun 27, 2008 40.21 40.21 37.26 39.24 90,319 -1.30(-3.20%)
Jun 26, 2008 41.74 42.05 40.23 40.53 10,171 -1.20(-2.88%)
Jun 25, 2008 39.45 42.18 39.44 41.74 16,152 +2.63(+6.73%)
Jun 24, 2008 38.16 39.40 37.64 39.11 16,623 +0.29(+0.76%)
Jun 23, 2008 38.57 39.11 38.57 38.81 9,156 -0.08(-0.20%)
Jun 20, 2008 40.15 40.60 38.86 38.89 32,004 -1.54(-3.81%)
Jun 19, 2008 39.54 40.43 39.51 40.43 9,650 +0.85(+2.14%)
Jun 18, 2008 39.79 39.92 39.06 39.58 10,413 -0.43(-1.08%)
Jun 17, 2008 40.79 40.84 39.72 40.02 12,020 -0.91(-2.22%)
Jun 16, 2008 41.75 41.79 40.45 40.92 15,049 -1.08(-2.57%)
Jun 13, 2008 42.63 42.79 41.56 42.01 6,948 -0.62(-1.46%)
Jun 12, 2008 42.84 43.13 42.39 42.63 1,502 +0.22(+0.51%)
Jun 11, 2008 43.47 43.57 42.41 42.41 7,050 -1.49(-3.39%)
Jun 10, 2008 43.81 44.24 42.77 43.90 6,272 +0.55(+1.28%)
Jun 09, 2008 43.04 44.58 42.41 43.35 14,794 +0.31(+0.72%)
Jun 06, 2008 46.29 46.29 43.04 43.04 8,437 -3.69(-7.89%)
Jun 05, 2008 43.99 47.24 43.69 46.72 16,416 +2.60(+5.88%)
Jun 04, 2008 42.68 45.23 42.57 44.13 11,471 +1.53(+3.60%)
Jun 03, 2008 43.33 43.75 41.94 42.59 12,109 -0.74(-1.70%)
Jun 02, 2008 46.16 46.16 41.95 43.33 15,025 -2.98(-6.45%)
May 30, 2008 46.12 46.82 45.67 46.31 3,981 +0.29(+0.62%)
May 29, 2008 43.48 46.63 43.42 46.03 14,518 +2.37(+5.43%)
May 28, 2008 44.38 44.38 43.17 43.66 8,507 -0.73(-1.64%)
May 27, 2008 43.34 44.74 43.34 44.38 6,299 +0.52(+1.18%)
May 26, 2008 43.69 44.00 43.69 43.87 0 +0.00(+0.00%)
May 23, 2008 43.69 44.00 43.69 43.87 4,982 -0.26(-0.59%)
May 22, 2008 43.84 45.41 43.84 44.13 9,939 +0.01(+0.02%)
May 21, 2008 44.23 45.80 43.43 44.12 7,165 +0.04(+0.10%)
May 20, 2008 45.16 45.58 43.61 44.07 8,784 -1.10(-2.43%)
May 19, 2008 45.80 45.86 44.28 45.17 16,321 -0.35(-0.78%)
May 16, 2008 45.81 45.86 44.00 45.53 18,146 +0.29(+0.63%)
May 15, 2008 45.56 45.79 44.77 45.24 4,276 -0.66(-1.43%)
May 14, 2008 45.20 47.29 45.20 45.90 9,106 +0.26(+0.57%)
May 13, 2008 46.29 46.37 45.15 45.64 8,665 +0.05(+0.11%)
May 12, 2008 45.37 46.37 45.00 45.59 8,437 +0.83(+1.86%)
May 09, 2008 43.97 45.58 43.97 44.76 7,701 -0.08(-0.17%)
May 08, 2008 45.92 45.92 44.22 44.83 19,489 -1.08(-2.36%)
May 07, 2008 48.01 48.25 45.86 45.92 20,600 -1.23(-2.61%)
May 06, 2008 46.96 47.59 46.29 47.14 5,085 -0.01(-0.02%)
May 05, 2008 47.48 47.76 47.08 47.15 10,517 -0.55(-1.14%)
May 02, 2008 48.06 48.10 46.76 47.70 17,187 +0.07(+0.15%)
May 01, 2008 45.20 47.63 45.13 47.63 7,743 +2.48(+5.50%)
Apr 30, 2008 46.35 47.70 45.08 45.15 11,975 -1.15(-2.49%)
Apr 29, 2008 48.08 48.45 46.12 46.30 8,263 -1.76(-3.66%)
Apr 28, 2008 48.49 48.62 47.95 48.05 6,125 -0.40(-0.82%)
Apr 25, 2008 50.16 50.16 48.06 48.45 7,859 -0.96(-1.94%)
Apr 24, 2008 48.01 50.44 47.59 49.41 15,233 +1.52(+3.18%)
Apr 23, 2008 48.47 48.70 46.90 47.89 7,397 -0.38(-0.79%)
Apr 22, 2008 51.05 51.05 48.02 48.27 10,171 -2.83(-5.54%)
Apr 21, 2008 50.88 51.22 49.97 51.10 7,175 -0.10(-0.19%)
Apr 18, 2008 51.48 51.91 50.40 51.19 14,794 -0.11(-0.22%)
Apr 17, 2008 51.48 51.48 50.07 51.31 7,743 -0.17(-0.34%)
Apr 16, 2008 48.20 51.48 48.20 51.48 10,517 +3.37(+7.01%)
Apr 15, 2008 47.90 49.71 46.82 48.11 6,934 +0.25(+0.52%)
Apr 14, 2008 47.70 48.55 47.70 47.85 4,392 +0.05(+0.11%)
Apr 11, 2008 49.14 49.53 46.98 47.80 7,050 -1.93(-3.88%)
Apr 10, 2008 50.46 51.48 49.32 49.73 10,286 -0.84(-1.66%)
Apr 09, 2008 50.71 50.98 50.40 50.57 3,467 +0.02(+0.03%)
Apr 08, 2008 49.53 51.05 49.36 50.55 10,171 +0.93(+1.87%)
Apr 07, 2008 51.20 51.48 49.62 49.63 9,939 -1.32(-2.60%)
Apr 04, 2008 50.77 51.17 49.92 50.95 5,778 +0.29(+0.58%)
Apr 03, 2008 50.74 51.30 49.80 50.66 8,552 -0.65(-1.26%)
Apr 02, 2008 50.42 51.61 50.41 51.31 7,397 +0.78(+1.54%)
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.