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 )

64.41 +1.67 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.17 39.25 38.99 39.17 9,128 +0.03(+0.08%)
May 27, 2016 39.11 39.14 39.14 39.14 10,806 -0.15(-0.39%)
May 26, 2016 39.34 39.43 39.05 39.29 8,239 -0.04(-0.10%)
May 25, 2016 39.33 39.34 38.76 39.33 11,566 +0.03(+0.08%)
May 24, 2016 39.22 39.45 39.21 39.30 21,445 +0.09(+0.23%)
May 23, 2016 39.49 39.50 39.09 39.21 7,569 -0.40(-1.01%)
May 20, 2016 39.83 40.08 39.12 39.61 7,311 -0.09(-0.23%)
May 19, 2016 39.93 40.28 39.45 39.70 12,254 -0.33(-0.81%)
May 18, 2016 39.90 40.42 39.37 40.02 119,493 +0.32(+0.80%)
May 17, 2016 40.15 40.17 39.69 39.71 16,661 -0.63(-1.55%)
May 16, 2016 40.15 40.39 39.90 40.33 15,901 +0.13(+0.32%)
May 13, 2016 40.66 40.66 39.74 40.20 9,116 +0.61(+1.54%)
May 12, 2016 39.54 39.90 39.41 39.59 16,927 -0.02(-0.04%)
May 11, 2016 39.32 39.90 39.32 39.61 16,064 -0.21(-0.53%)
May 10, 2016 39.97 39.99 39.63 39.82 23,351 +0.03(+0.08%)
May 09, 2016 39.28 39.88 39.28 39.79 14,093 +0.22(+0.56%)
May 06, 2016 39.95 40.46 39.57 39.57 15,432 -0.50(-1.24%)
May 05, 2016 40.59 40.72 39.90 40.07 12,738 -0.30(-0.75%)
May 04, 2016 39.75 40.72 39.75 40.37 11,261 +0.66(+1.66%)
May 03, 2016 40.11 40.66 39.65 39.71 20,377 -0.68(-1.67%)
May 02, 2016 40.43 40.56 40.31 40.38 10,054 +0.24(+0.59%)
Apr 29, 2016 39.70 40.47 39.70 40.15 7,339 +0.04(+0.10%)
Apr 28, 2016 40.64 40.71 40.07 40.11 12,563 -0.49(-1.20%)
Apr 27, 2016 40.84 40.84 39.93 40.59 9,626 -0.29(-0.70%)
Apr 26, 2016 40.05 41.05 39.68 40.88 11,801 +0.77(+1.93%)
Apr 25, 2016 40.01 40.33 39.69 40.11 6,874 +0.04(+0.10%)
Apr 22, 2016 40.28 40.32 39.71 40.07 16,441 +0.02(+0.06%)
Apr 21, 2016 39.97 40.78 39.97 40.04 9,701 +0.01(+0.02%)
Apr 20, 2016 39.78 40.43 39.78 40.03 13,495 +0.24(+0.61%)
Apr 19, 2016 39.69 39.98 39.12 39.79 21,854 +0.26(+0.66%)
Apr 18, 2016 38.39 39.63 38.25 39.53 36,906 +1.19(+3.10%)
Apr 15, 2016 38.27 38.68 38.19 38.34 65,095 +0.02(+0.06%)
Apr 14, 2016 37.99 38.91 37.77 38.31 24,815 +0.27(+0.71%)
Apr 13, 2016 38.23 38.23 37.46 38.05 21,007 +0.34(+0.91%)
Apr 12, 2016 37.82 37.86 37.43 37.70 14,454 +0.21(+0.56%)
Apr 11, 2016 37.70 37.93 37.46 37.49 26,771 -0.02(-0.04%)
Apr 08, 2016 37.59 37.70 37.42 37.51 16,958 +0.12(+0.33%)
Apr 07, 2016 37.47 37.67 37.08 37.39 13,154 -0.30(-0.80%)
Apr 06, 2016 37.96 38.23 37.44 37.69 10,951 -0.39(-1.03%)
Apr 05, 2016 37.61 38.62 37.44 38.08 58,779 +0.20(+0.52%)
Apr 04, 2016 38.06 38.44 37.59 37.88 13,148 -0.24(-0.64%)
Apr 01, 2016 37.47 38.64 37.47 38.13 19,595 +0.55(+1.47%)
Mar 31, 2016 38.03 38.11 37.57 37.57 22,903 -0.29(-0.77%)
Mar 30, 2016 38.13 38.88 37.43 37.87 20,444 -0.64(-1.67%)
Mar 29, 2016 38.01 38.51 37.08 38.51 16,601 +0.65(+1.72%)
Mar 28, 2016 38.48 38.48 37.43 37.86 7,643 -0.59(-1.55%)
Mar 24, 2016 38.88 38.45 38.45 38.45 8,473 -0.35(-0.90%)
Mar 23, 2016 39.45 39.77 38.80 38.80 17,605 -0.81(-2.06%)
Mar 22, 2016 39.44 39.78 39.41 39.62 19,185 +0.05(+0.12%)
Mar 21, 2016 39.78 40.07 39.57 39.57 11,215 -0.45(-1.12%)
Mar 18, 2016 40.43 40.43 39.50 40.02 30,323 -0.03(-0.08%)
Mar 17, 2016 40.08 40.21 39.28 40.05 21,383 -0.18(-0.45%)
Mar 16, 2016 39.94 40.28 39.93 40.23 5,329 +0.06(+0.14%)
Mar 15, 2016 40.34 40.51 40.07 40.17 7,842 -0.34(-0.84%)
Mar 14, 2016 40.49 40.57 40.22 40.51 12,810 -0.19(-0.46%)
Mar 11, 2016 39.25 40.70 39.25 40.70 29,182 +1.54(+3.93%)
Mar 10, 2016 39.25 39.28 38.89 39.16 271,907 -0.21(-0.54%)
Mar 09, 2016 39.19 39.37 39.10 39.37 50,907 +0.58(+1.49%)
Mar 08, 2016 38.82 38.96 38.82 38.79 22,947 -0.15(-0.40%)
Mar 07, 2016 38.88 39.07 38.68 38.95 10,612 +0.02(+0.06%)
Mar 04, 2016 39.09 39.21 38.68 38.93 11,091 -0.27(-0.69%)
Mar 03, 2016 39.25 39.25 38.88 39.19 9,141 -0.07(-0.19%)
Mar 02, 2016 39.13 39.37 38.66 39.27 21,076 -0.08(-0.21%)
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.