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 )

65.00 +0.59 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.58 37.58 37.13 37.38 82,194 -0.43(-1.14%)
Jun 27, 2014 36.56 37.81 35.37 37.81 219,812 +1.30(+3.57%)
Jun 26, 2014 36.66 36.66 36.37 36.51 24,790 +0.04(+0.11%)
Jun 25, 2014 36.43 36.80 36.39 36.47 25,892 -0.08(-0.22%)
Jun 24, 2014 37.14 37.14 36.39 36.55 39,846 -0.42(-1.15%)
Jun 23, 2014 37.05 37.30 36.73 36.97 29,379 +0.10(+0.26%)
Jun 20, 2014 37.06 37.60 36.69 36.87 42,594 +0.04(+0.11%)
Jun 19, 2014 37.04 37.74 36.78 36.83 64,379 -0.10(-0.26%)
Jun 18, 2014 37.26 37.26 36.63 36.93 28,223 -0.33(-0.90%)
Jun 17, 2014 37.18 37.55 36.95 37.26 50,201 +0.26(+0.70%)
Jun 16, 2014 38.48 38.48 36.83 37.00 64,074 -1.31(-3.42%)
Jun 13, 2014 38.66 39.01 38.19 38.31 15,255 -0.07(-0.17%)
Jun 12, 2014 38.79 39.06 38.27 38.38 30,393 -0.33(-0.84%)
Jun 11, 2014 39.13 39.13 38.49 38.71 29,878 -0.50(-1.29%)
Jun 10, 2014 39.19 39.23 38.97 39.21 29,345 +0.21(+0.54%)
Jun 06, 2014 39.54 39.54 38.80 39.00 75,759 -0.09(-0.23%)
Jun 05, 2014 38.07 39.13 38.07 39.09 107,328 +1.74(+4.67%)
Jun 04, 2014 37.46 37.46 36.84 37.35 31,275 -0.06(-0.15%)
Jun 03, 2014 37.11 37.54 37.06 37.40 55,632 +0.06(+0.15%)
Jun 02, 2014 37.54 37.61 36.69 37.35 32,669 -0.32(-0.84%)
May 30, 2014 38.17 38.27 37.54 37.66 33,740 -0.32(-0.84%)
May 29, 2014 38.94 38.94 30.07 37.98 42,741 -1.11(-2.83%)
May 28, 2014 37.52 39.56 37.52 39.09 126,235 +1.71(+4.58%)
May 27, 2014 33.54 38.35 33.54 37.38 172,091 +4.03(+12.09%)
May 23, 2014 32.31 33.35 33.35 33.35 6,754 +1.02(+3.15%)
May 22, 2014 32.15 32.68 32.15 32.33 4,358 +0.12(+0.38%)
May 21, 2014 32.17 32.43 31.64 32.21 8,394 +0.65(+2.06%)
May 20, 2014 32.32 32.32 31.43 31.56 21,205 -0.73(-2.27%)
May 19, 2014 32.57 32.83 32.22 32.29 2,336 +0.18(+0.56%)
May 16, 2014 31.64 32.11 31.31 32.11 5,797 +0.42(+1.34%)
May 15, 2014 31.64 32.09 31.56 31.69 9,299 -0.21(-0.66%)
May 14, 2014 32.67 32.67 31.83 31.90 12,440 -1.10(-3.33%)
May 13, 2014 33.18 33.18 33.00 33.00 6,690 -0.41(-1.22%)
May 12, 2014 33.23 33.52 32.73 33.40 7,536 +0.70(+2.14%)
May 09, 2014 31.88 32.70 31.88 32.70 4,956 +0.65(+2.03%)
May 08, 2014 32.02 32.36 31.78 32.05 9,767 +0.17(+0.54%)
May 07, 2014 32.38 32.52 31.62 31.88 15,367 -0.33(-1.01%)
May 06, 2014 32.87 33.18 32.17 32.21 32,958 -0.77(-2.35%)
May 05, 2014 31.64 32.98 31.56 32.98 13,457 +0.75(+2.32%)
May 02, 2014 32.48 32.81 31.84 32.23 8,659 -0.10(-0.30%)
May 01, 2014 32.31 32.87 31.56 32.33 23,673 +0.14(+0.43%)
Apr 30, 2014 32.35 32.61 32.08 32.19 12,346 +0.04(+0.13%)
Apr 29, 2014 32.90 32.91 31.69 32.15 15,444 -0.65(-1.99%)
Apr 28, 2014 32.08 33.53 32.08 32.80 16,446 +0.85(+2.68%)
Apr 25, 2014 34.43 34.92 31.95 31.95 15,127 -2.54(-7.37%)
Apr 24, 2014 35.02 35.25 34.41 34.49 4,045 -0.75(-2.13%)
Apr 23, 2014 35.25 35.41 34.84 35.24 9,299 +0.02(+0.05%)
Apr 22, 2014 34.41 35.22 34.41 35.22 7,218 +0.11(+0.30%)
Apr 21, 2014 34.55 35.67 34.55 35.11 10,560 +0.23(+0.65%)
Apr 17, 2014 33.72 34.89 34.89 34.89 9,332 +1.13(+3.35%)
Apr 16, 2014 33.54 34.18 33.27 33.75 4,565 +0.47(+1.42%)
Apr 15, 2014 33.04 33.71 32.78 33.28 7,410 +0.22(+0.67%)
Apr 14, 2014 32.87 33.06 32.37 33.06 9,524 +0.51(+1.58%)
Apr 11, 2014 32.15 32.79 32.15 32.55 15,051 +0.16(+0.50%)
Apr 10, 2014 32.76 33.39 32.04 32.39 10,275 -0.54(-1.63%)
Apr 09, 2014 32.78 33.29 32.28 32.92 10,946 -0.32(-0.96%)
Apr 08, 2014 32.65 33.44 32.65 33.24 5,559 +0.46(+1.42%)
Apr 07, 2014 32.83 32.85 32.37 32.78 9,103 -0.02(-0.05%)
Apr 04, 2014 33.79 34.14 32.78 32.79 11,285 -1.04(-3.08%)
Apr 03, 2014 32.63 34.08 32.61 33.84 9,136 +1.03(+3.15%)
Apr 02, 2014 33.44 33.79 32.53 32.80 25,625 -0.68(-2.02%)
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.