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 )

60.41 -0.88 (-1.44%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.67 35.40 33.97 34.02 78,960 -0.99(-2.81%)
May 28, 2020 35.72 36.60 35.01 35.01 129,157 -0.29(-0.81%)
May 27, 2020 34.11 35.59 33.79 35.29 57,811 +1.42(+4.18%)
May 26, 2020 32.36 34.00 32.17 33.88 59,355 +1.60(+4.94%)
May 22, 2020 32.11 32.97 31.40 32.28 64,592 +0.06(+0.18%)
May 21, 2020 32.97 33.46 32.20 32.22 31,652 -0.35(-1.08%)
May 20, 2020 33.37 34.04 32.50 32.57 47,750 -0.38(-1.16%)
May 19, 2020 33.40 33.94 32.64 32.96 20,163 -0.35(-1.05%)
May 18, 2020 31.52 33.79 31.18 33.31 27,346 +2.86(+9.39%)
May 15, 2020 29.73 30.81 29.73 30.45 20,139 +0.32(+1.05%)
May 14, 2020 29.82 30.49 29.40 30.13 25,578 -0.40(-1.31%)
May 13, 2020 32.32 32.69 29.15 30.53 40,364 -2.48(-7.50%)
May 12, 2020 34.73 35.02 32.57 33.00 26,743 -1.87(-5.37%)
May 11, 2020 34.61 35.46 33.53 34.88 50,543 +0.17(+0.49%)
May 08, 2020 32.04 35.11 31.61 34.71 35,734 +2.87(+9.03%)
May 07, 2020 32.30 32.30 31.10 31.83 64,073 +0.32(+1.01%)
May 06, 2020 31.93 32.45 30.83 31.51 109,530 +0.07(+0.21%)
May 05, 2020 33.57 33.57 31.38 31.45 17,182 -1.78(-5.34%)
May 04, 2020 33.31 33.47 32.59 33.22 16,032 +0.14(+0.42%)
May 01, 2020 33.75 33.75 32.42 33.09 24,682 -1.14(-3.33%)
Apr 30, 2020 33.62 35.03 33.62 34.23 56,484 -1.01(-2.87%)
Apr 29, 2020 33.07 36.56 33.07 35.24 55,792 +0.96(+2.80%)
Apr 28, 2020 34.29 34.61 33.43 34.28 23,367 +1.30(+3.95%)
Apr 27, 2020 30.70 33.18 30.29 32.97 41,537 +2.50(+8.20%)
Apr 24, 2020 31.19 31.19 29.84 30.47 15,350 +0.02(+0.08%)
Apr 23, 2020 29.59 30.86 29.59 30.45 47,413 +0.53(+1.77%)
Apr 22, 2020 29.21 30.20 29.21 29.92 29,501 +1.01(+3.49%)
Apr 21, 2020 29.32 29.90 28.25 28.91 38,050 -0.66(-2.23%)
Apr 20, 2020 31.22 31.23 29.47 29.57 34,919 -2.19(-6.90%)
Apr 17, 2020 30.46 31.76 30.46 31.76 46,050 +1.60(+5.32%)
Apr 16, 2020 30.18 30.21 29.45 30.15 38,567 -0.39(-1.28%)
Apr 15, 2020 29.94 30.86 29.78 30.55 83,441 +0.02(+0.08%)
Apr 14, 2020 31.62 32.61 30.36 30.52 48,701 -0.69(-2.22%)
Apr 13, 2020 32.76 33.49 30.75 31.21 31,533 -1.51(-4.63%)
Apr 09, 2020 33.55 34.64 32.26 32.73 63,856 -0.53(-1.59%)
Apr 08, 2020 34.58 34.89 33.12 33.26 49,672 -0.74(-2.18%)
Apr 07, 2020 36.47 36.76 32.93 34.00 41,075 -1.83(-5.11%)
Apr 06, 2020 34.69 36.03 34.69 35.83 47,232 +0.78(+2.23%)
Apr 03, 2020 35.10 35.68 34.22 35.05 49,488 -0.05(-0.14%)
Apr 02, 2020 36.60 36.60 34.32 35.10 117,863 -0.59(-1.67%)
Apr 01, 2020 36.62 36.77 35.02 35.69 53,274 -1.22(-3.31%)
Mar 31, 2020 32.66 37.98 32.66 36.91 86,916 +2.39(+6.94%)
Mar 30, 2020 33.86 34.54 32.57 34.52 28,873 +1.53(+4.64%)
Mar 27, 2020 33.52 33.92 32.99 32.99 19,648 -1.63(-4.70%)
Mar 26, 2020 33.96 35.89 33.96 34.62 35,582 +0.64(+1.87%)
Mar 25, 2020 34.25 34.58 33.24 33.98 57,072 -0.33(-0.97%)
Mar 24, 2020 32.03 34.45 32.03 34.32 56,484 +3.09(+9.91%)
Mar 23, 2020 31.27 31.47 30.08 31.22 43,069 -0.07(-0.21%)
Mar 20, 2020 29.85 31.87 29.85 31.29 101,678 +0.94(+3.11%)
Mar 19, 2020 30.77 31.10 29.32 30.34 99,188 -0.52(-1.69%)
Mar 18, 2020 31.88 32.57 28.92 30.86 72,702 -2.52(-7.56%)
Mar 17, 2020 35.42 35.42 32.49 33.39 72,577 -1.59(-4.54%)
Mar 16, 2020 37.66 37.66 32.65 34.98 46,764 -5.85(-14.34%)
Mar 13, 2020 40.60 41.79 39.23 40.83 33,156 +1.74(+4.46%)
Mar 12, 2020 41.78 41.78 38.68 39.09 58,310 -4.46(-10.25%)
Mar 11, 2020 43.88 44.09 43.15 43.55 42,715 -0.90(-2.02%)
Mar 10, 2020 44.06 46.51 42.35 44.45 48,849 +0.46(+1.06%)
Mar 09, 2020 45.58 45.94 43.65 43.98 46,718 -3.79(-7.93%)
Mar 06, 2020 46.74 48.12 46.74 47.77 23,946 -0.07(-0.15%)
Mar 05, 2020 47.74 48.93 47.09 47.84 34,608 -0.72(-1.49%)
Mar 04, 2020 48.44 49.05 47.72 48.57 25,900 +1.04(+2.19%)
Mar 03, 2020 49.28 50.36 47.33 47.52 27,881 -1.68(-3.41%)
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.