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 (%)
Mar 30, 2007 61.64 62.08 61.07 61.44 18,297 -0.04(-0.07%)
Mar 29, 2007 61.31 61.69 61.07 61.48 14,244 +0.33(+0.55%)
Mar 28, 2007 61.28 61.69 60.71 61.15 29,594 -0.16(-0.27%)
Mar 27, 2007 62.87 62.87 61.28 61.31 9,824 -1.79(-2.84%)
Mar 26, 2007 63.04 63.19 62.52 63.10 3,070 +0.07(+0.10%)
Mar 23, 2007 63.31 63.31 62.62 63.04 4,298 -0.28(-0.44%)
Mar 22, 2007 64.05 64.10 63.05 63.31 4,912 -0.69(-1.08%)
Mar 21, 2007 64.13 64.33 62.59 64.01 15,104 -0.09(-0.14%)
Mar 20, 2007 63.48 64.12 63.34 64.10 8,964 +0.72(+1.13%)
Mar 19, 2007 61.89 63.56 61.89 63.38 17,683 +1.76(+2.85%)
Mar 16, 2007 61.37 62.10 61.13 61.62 40,278 +0.26(+0.42%)
Mar 15, 2007 61.52 62.49 61.07 61.36 22,472 -0.01(-0.01%)
Mar 14, 2007 61.45 61.58 61.07 61.37 11,788 -0.20(-0.32%)
Mar 13, 2007 62.77 62.62 61.08 61.56 21,981 -1.21(-1.92%)
Mar 12, 2007 62.87 63.08 62.70 62.77 12,648 +0.47(+0.76%)
Mar 09, 2007 62.62 63.06 61.89 62.30 15,595 -0.17(-0.27%)
Mar 08, 2007 64.30 64.74 62.47 62.47 18,542 -1.55(-2.42%)
Mar 07, 2007 62.42 64.30 62.42 64.01 31,682 +1.60(+2.56%)
Mar 06, 2007 62.87 62.87 62.26 62.42 8,227 +0.20(+0.33%)
Mar 05, 2007 61.89 62.83 61.89 62.22 18,174 +0.33(+0.53%)
Mar 02, 2007 62.30 62.33 61.71 61.89 28,858 -0.60(-0.96%)
Mar 01, 2007 62.39 63.67 61.81 62.49 16,086 +0.11(+0.18%)
Feb 28, 2007 62.52 62.74 61.56 62.38 28,980 -0.31(-0.49%)
Feb 27, 2007 62.30 65.13 61.69 62.69 58,698 -1.46(-2.27%)
Feb 26, 2007 64.93 64.94 64.13 64.14 25,665 -0.64(-0.99%)
Feb 23, 2007 65.11 65.12 64.51 64.79 24,805 -0.31(-0.48%)
Feb 22, 2007 65.15 65.34 64.42 65.10 15,350 -0.06(-0.09%)
Feb 21, 2007 65.35 65.37 64.74 65.15 27,138 +0.01(+0.01%)
Feb 20, 2007 64.85 65.55 64.64 65.15 24,437 +0.41(+0.63%)
Feb 16, 2007 64.41 65.55 63.97 64.74 50,716 +0.41(+0.63%)
Feb 15, 2007 64.93 64.93 64.10 64.33 27,630 -0.41(-0.63%)
Feb 14, 2007 63.52 65.55 63.31 64.74 59,760 +1.43(+2.25%)
Feb 13, 2007 62.08 63.43 62.08 63.31 15,083 +1.43(+2.30%)
Feb 12, 2007 61.89 62.70 61.81 61.89 19,721 +0.07(+0.12%)
Feb 09, 2007 63.52 64.13 61.38 61.82 23,946 -1.52(-2.40%)
Feb 08, 2007 61.69 63.52 61.09 63.34 10,683 +2.01(+3.28%)
Feb 07, 2007 62.22 62.22 61.31 61.33 6,508 -0.97(-1.56%)
Feb 06, 2007 62.25 62.87 62.07 62.30 11,911 +0.41(+0.66%)
Feb 05, 2007 62.86 62.92 61.08 61.89 6,754 -1.35(-2.14%)
Feb 02, 2007 63.52 63.52 62.70 63.24 6,999 -0.34(-0.54%)
Feb 01, 2007 63.52 64.01 62.96 63.58 14,613 +0.00(+0.00%)
Jan 31, 2007 63.23 64.54 62.89 63.58 22,595 +0.21(+0.33%)
Jan 30, 2007 63.23 63.76 62.70 63.37 16,455 +0.34(+0.54%)
Jan 29, 2007 62.31 63.11 62.09 63.03 9,210 +0.55(+0.87%)
Jan 26, 2007 61.29 62.50 61.07 62.48 13,139 +0.99(+1.60%)
Jan 25, 2007 63.93 64.01 61.07 61.50 15,841 -2.63(-4.10%)
Jan 24, 2007 61.64 64.16 61.64 64.13 12,525 +2.62(+4.26%)
Jan 23, 2007 61.00 61.69 61.00 61.51 17,683 +0.42(+0.68%)
Jan 22, 2007 60.46 61.09 60.46 61.09 20,507 -0.02(-0.04%)
Jan 19, 2007 59.32 61.12 59.21 61.12 6,385 +1.59(+2.67%)
Jan 18, 2007 60.71 61.06 59.14 59.53 14,367 -1.38(-2.27%)
Jan 17, 2007 61.03 61.51 60.21 60.91 10,069 -0.53(-0.86%)
Jan 16, 2007 61.01 61.48 60.87 61.44 11,543 +0.64(+1.04%)
Jan 12, 2007 61.69 61.95 60.31 60.81 16,086 -1.65(-2.65%)
Jan 11, 2007 61.30 62.46 61.30 62.46 20,384 +1.36(+2.23%)
Jan 10, 2007 59.75 61.10 59.75 61.10 14,244 +0.99(+1.64%)
Jan 09, 2007 58.84 60.26 57.86 60.11 12,648 +1.07(+1.82%)
Jan 08, 2007 58.84 59.44 58.80 59.04 11,174 +0.00(+0.00%)
Jan 05, 2007 58.81 59.04 57.41 59.04 20,630 -0.18(-0.30%)
Jan 04, 2007 58.16 59.34 57.25 59.22 7,982 +1.06(+1.82%)
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.