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 )

62.80 +1.37 (+2.23%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.71 51.71 51.71 0 -0.13(-0.25%)
Dec 28, 2017 52.19 52.19 51.44 51.84 9,992 +0.06(+0.11%)
Dec 27, 2017 51.67 51.78 49.69 51.78 7,997 +0.07(+0.14%)
Dec 26, 2017 51.69 52.02 51.69 51.71 7,101 +0.00(+0.00%)
Dec 22, 2017 51.30 52.08 51.17 51.71 37,284 +0.29(+0.57%)
Dec 21, 2017 51.16 51.34 50.90 51.42 25,171 +0.53(+1.04%)
Dec 20, 2017 51.02 51.07 50.16 50.89 22,271 -0.24(-0.48%)
Dec 19, 2017 51.47 51.48 50.57 51.13 17,464 +0.00(+0.00%)
Dec 18, 2017 51.95 51.95 50.99 51.13 11,684 -0.62(-1.20%)
Dec 15, 2017 51.13 51.88 50.90 51.75 71,630 +0.64(+1.24%)
Dec 14, 2017 51.67 51.67 50.62 51.12 12,176 -0.76(-1.46%)
Dec 13, 2017 51.33 51.87 50.24 51.87 12,774 +0.50(+0.98%)
Dec 12, 2017 51.47 51.78 50.49 51.37 8,911 -0.29(-0.55%)
Dec 11, 2017 51.14 52.06 49.85 51.65 34,612 +0.35(+0.68%)
Dec 08, 2017 51.30 51.89 49.58 51.30 86,601 +0.00(+0.00%)
Dec 07, 2017 50.66 51.40 50.15 16,501 +0.00(+0.00%)
Dec 06, 2017 50.39 51.37 50.19 50.49 16,628 +0.38(+0.76%)
Dec 05, 2017 51.11 51.66 49.67 50.11 14,769 -0.73(-1.44%)
Dec 04, 2017 49.75 52.37 49.75 50.84 35,523 +1.45(+2.93%)
Dec 01, 2017 49.67 50.00 48.18 49.39 18,769 -0.55(-1.11%)
Nov 30, 2017 50.50 50.90 49.67 49.94 19,498 -0.46(-0.90%)
Nov 29, 2017 49.17 50.41 49.17 50.40 22,929 +0.96(+1.94%)
Nov 28, 2017 48.82 49.48 48.71 49.44 34,300 +0.95(+1.97%)
Nov 27, 2017 48.78 49.01 48.44 48.49 5,593 -0.50(-1.03%)
Nov 24, 2017 49.27 49.27 47.56 48.99 1,923 -0.28(-0.56%)
Nov 22, 2017 49.41 50.08 49.01 49.27 5,071 -0.12(-0.25%)
Nov 21, 2017 48.98 49.92 48.81 49.39 8,498 -0.15(-0.31%)
Nov 20, 2017 48.57 49.54 47.87 49.54 7,269 +1.02(+2.10%)
Nov 17, 2017 47.33 48.70 47.33 48.53 2,583 +0.76(+1.59%)
Nov 16, 2017 47.43 47.89 47.21 47.77 83,474 +0.32(+0.67%)
Nov 15, 2017 46.82 48.18 46.78 47.45 9,944 -0.29(-0.61%)
Nov 14, 2017 46.62 47.74 46.62 47.74 4,606 +0.98(+2.09%)
Nov 13, 2017 46.28 46.95 45.86 46.77 4,318 +0.13(+0.28%)
Nov 10, 2017 46.40 47.23 46.40 46.64 9,271 +0.81(+1.78%)
Nov 09, 2017 46.87 46.98 45.82 45.82 3,832 -1.21(-2.58%)
Nov 08, 2017 47.05 47.17 46.80 47.04 5,216 +0.11(+0.23%)
Nov 07, 2017 46.94 47.22 46.93 46.93 3,411 -0.20(-0.43%)
Nov 06, 2017 47.17 47.96 46.91 47.13 6,405 +0.29(+0.63%)
Nov 03, 2017 46.86 48.03 46.84 46.84 3,083 -0.60(-1.27%)
Nov 02, 2017 46.42 47.56 46.40 47.44 12,686 +0.20(+0.43%)
Nov 01, 2017 47.82 48.41 47.01 47.24 6,019 -0.42(-0.87%)
Oct 31, 2017 47.77 48.38 47.40 47.65 15,192 +0.07(+0.15%)
Oct 30, 2017 47.62 48.73 47.23 47.58 13,952 -0.08(-0.17%)
Oct 27, 2017 48.21 48.21 46.99 47.66 6,105 +0.29(+0.60%)
Oct 26, 2017 46.86 47.38 46.50 47.38 13,866 +0.92(+1.98%)
Oct 25, 2017 46.71 47.10 46.42 46.46 7,611 +0.06(+0.12%)
Oct 24, 2017 47.16 47.16 46.36 46.40 12,847 -0.19(-0.40%)
Oct 23, 2017 46.11 48.63 46.11 46.59 15,501 +0.94(+2.07%)
Oct 20, 2017 48.55 49.28 45.64 45.64 9,741 -2.40(-5.00%)
Oct 19, 2017 45.32 48.05 45.32 48.05 14,055 +1.55(+3.33%)
Oct 18, 2017 47.05 47.64 45.60 46.50 9,548 -0.29(-0.63%)
Oct 17, 2017 47.72 48.13 46.79 46.79 9,747 -1.51(-3.14%)
Oct 16, 2017 48.45 49.11 48.04 48.31 9,422 -0.23(-0.47%)
Oct 13, 2017 47.32 48.62 46.32 48.53 11,697 +1.12(+2.35%)
Oct 12, 2017 46.86 48.40 46.82 47.42 37,118 -0.62(-1.29%)
Oct 11, 2017 46.82 48.27 46.82 48.04 9,221 -0.25(-0.52%)
Oct 10, 2017 47.16 48.49 47.16 48.29 9,158 +0.71(+1.49%)
Oct 09, 2017 49.76 49.76 46.42 47.58 60,001 -2.50(-4.99%)
Oct 06, 2017 50.00 50.24 49.40 50.08 18,286 +0.07(+0.13%)
Oct 05, 2017 49.28 50.23 49.28 50.02 13,811 +0.49(+0.99%)
Oct 04, 2017 49.47 49.81 48.39 49.53 22,417 +0.15(+0.31%)
Oct 03, 2017 49.67 49.87 48.85 49.37 23,764 -0.09(-0.18%)
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.