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 )

61.43 -1.60 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 49.63 49.63 48.71 49.19 11,297 -0.85(-1.69%)
Jul 28, 2006 47.88 50.08 47.88 50.03 11,666 +2.19(+4.57%)
Jul 27, 2006 49.84 49.84 47.64 47.84 9,701 -1.79(-3.60%)
Jul 26, 2006 49.06 50.28 47.64 49.63 22,226 +0.37(+0.74%)
Jul 25, 2006 47.28 49.67 47.23 49.27 13,876 +1.84(+3.88%)
Jul 24, 2006 45.52 47.43 45.52 47.43 11,420 +2.11(+4.65%)
Jul 21, 2006 45.28 45.48 45.07 45.32 15,718 +0.03(+0.07%)
Jul 20, 2006 45.69 45.85 45.11 45.28 13,753 -0.46(-1.01%)
Jul 19, 2006 43.69 45.88 43.69 45.75 12,402 +2.06(+4.72%)
Jul 18, 2006 43.20 43.69 42.67 43.69 24,437 +0.33(+0.75%)
Jul 17, 2006 42.87 43.50 42.87 43.36 16,823 +0.37(+0.87%)
Jul 14, 2006 43.00 43.39 42.87 42.99 24,314 -0.01(-0.02%)
Jul 13, 2006 43.28 43.53 42.87 43.00 20,998 -0.37(-0.86%)
Jul 12, 2006 44.49 44.49 43.37 43.37 18,542 -1.25(-2.79%)
Jul 11, 2006 44.79 44.79 43.90 44.62 9,701 -0.06(-0.13%)
Jul 10, 2006 43.44 44.96 43.37 44.67 17,192 +1.43(+3.31%)
Jul 07, 2006 44.02 44.32 43.20 43.24 14,613 -0.76(-1.72%)
Jul 06, 2006 43.70 44.74 43.70 44.00 8,473 +0.10(+0.22%)
Jul 05, 2006 43.49 44.30 43.17 43.90 23,209 +0.36(+0.82%)
Jul 03, 2006 44.70 44.70 43.53 43.54 10,929 -1.36(-3.03%)
Jun 30, 2006 44.63 44.90 43.49 44.90 31,436 +0.48(+1.08%)
Jun 29, 2006 43.16 44.46 43.16 44.42 58,452 +1.29(+3.00%)
Jun 28, 2006 43.01 43.16 42.70 43.13 23,332 +0.11(+0.27%)
Jun 27, 2006 42.83 43.18 42.76 43.01 30,454 +0.08(+0.19%)
Jun 26, 2006 42.55 43.19 42.55 42.93 19,648 +0.18(+0.42%)
Jun 23, 2006 42.56 43.10 42.48 42.75 10,929 -0.07(-0.15%)
Jun 22, 2006 42.61 43.48 42.48 42.82 18,051 -0.11(-0.25%)
Jun 21, 2006 42.87 43.75 42.75 42.92 17,683 +0.25(+0.59%)
Jun 20, 2006 42.51 43.42 42.51 42.67 16,823 +0.16(+0.38%)
Jun 19, 2006 43.89 43.89 42.35 42.51 37,454 -1.28(-2.92%)
Jun 16, 2006 44.50 44.52 43.45 43.79 120,589 -0.90(-2.02%)
Jun 15, 2006 45.03 45.40 44.58 44.69 74,785 -0.34(-0.76%)
Jun 14, 2006 45.77 46.01 44.99 45.03 50,839 -0.61(-1.34%)
Jun 13, 2006 46.01 46.78 45.60 45.64 44,330 -0.37(-0.80%)
Jun 12, 2006 46.01 46.32 46.01 46.01 37,085 -0.02(-0.04%)
Jun 09, 2006 46.25 46.34 46.01 46.03 21,244 -0.05(-0.11%)
Jun 08, 2006 46.42 46.82 45.77 46.07 79,820 -0.34(-0.74%)
Jun 07, 2006 46.50 46.63 46.34 46.42 50,348 -0.15(-0.33%)
Jun 06, 2006 47.00 47.11 46.42 46.57 34,138 -0.23(-0.49%)
Jun 05, 2006 46.97 47.39 46.80 46.80 38,559 -0.23(-0.48%)
Jun 02, 2006 47.84 48.05 46.88 47.03 16,209 -0.61(-1.28%)
Jun 01, 2006 47.52 47.97 47.08 47.64 15,104 +0.33(+0.69%)
May 31, 2006 47.80 47.80 46.78 47.31 24,928 -0.69(-1.44%)
May 30, 2006 48.49 48.76 47.86 48.00 12,771 -0.46(-0.94%)
May 26, 2006 47.76 48.71 47.76 48.46 35,243 +0.90(+1.90%)
May 25, 2006 46.95 47.96 46.95 47.56 9,824 +0.48(+1.02%)
May 24, 2006 47.80 48.05 46.29 47.08 29,349 -1.17(-2.43%)
May 23, 2006 48.37 49.52 48.21 48.25 19,893 -0.12(-0.25%)
May 22, 2006 47.56 48.75 47.21 48.37 13,753 +0.62(+1.30%)
May 19, 2006 49.01 49.01 47.33 47.75 16,455 -1.46(-2.96%)
May 18, 2006 47.74 49.67 47.43 49.21 28,858 +1.68(+3.53%)
May 17, 2006 47.39 47.53 46.59 47.53 17,806 -0.07(-0.14%)
May 16, 2006 47.84 47.96 47.60 47.60 9,946 -0.07(-0.15%)
May 15, 2006 47.77 48.17 47.52 47.67 17,928 -0.26(-0.54%)
May 12, 2006 48.13 48.62 47.68 47.93 31,559 -0.37(-0.78%)
May 11, 2006 50.15 50.15 48.05 48.31 27,138 -1.94(-3.86%)
May 10, 2006 50.30 50.65 50.16 50.24 20,876 -0.12(-0.24%)
May 09, 2006 50.90 50.90 50.32 50.37 14,122 -0.33(-0.64%)
May 08, 2006 51.30 51.30 50.45 50.69 20,384 -0.04(-0.08%)
May 05, 2006 50.28 51.34 50.28 50.73 72,943 +0.49(+0.97%)
May 04, 2006 50.00 50.33 49.23 50.24 21,121 +0.04(+0.08%)
May 03, 2006 50.16 50.45 50.16 50.20 95,906 -0.14(-0.27%)
May 02, 2006 49.96 50.41 49.67 50.34 12,034 +0.38(+0.77%)
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.