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 )

19.30 +0.24 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 56.27 56.77 54.88 55.69 15,992 +0.03(+0.05%)
Nov 29, 2007 56.04 56.12 55.56 55.66 4,985 -0.38(-0.68%)
Nov 28, 2007 55.25 57.08 54.94 56.04 26,966 +1.31(+2.39%)
Nov 27, 2007 54.54 55.19 54.46 54.74 15,591 +0.25(+0.45%)
Nov 26, 2007 55.60 55.83 54.28 54.49 11,783 -1.13(-2.03%)
Nov 23, 2007 55.82 56.04 55.29 55.62 3,399 -0.01(-0.02%)
Nov 21, 2007 55.70 56.27 55.25 55.63 10,341 -0.28(-0.51%)
Nov 20, 2007 56.19 56.92 54.28 55.91 18,921 -0.40(-0.71%)
Nov 19, 2007 56.27 56.34 55.66 56.31 10,083 -0.41(-0.72%)
Nov 16, 2007 57.39 57.68 55.54 56.72 22,887 -0.56(-0.99%)
Nov 15, 2007 58.62 58.62 57.15 57.28 6,005 -1.50(-2.55%)
Nov 14, 2007 60.10 60.10 58.52 58.78 9,772 -1.05(-1.76%)
Nov 13, 2007 59.08 59.83 58.91 59.83 14,956 +1.39(+2.39%)
Nov 12, 2007 58.07 59.99 57.81 58.44 11,896 +0.19(+0.33%)
Nov 09, 2007 57.37 58.71 56.47 58.24 17,108 +0.41(+0.72%)
Nov 08, 2007 57.50 58.58 56.17 57.83 15,069 +0.79(+1.38%)
Nov 07, 2007 57.59 58.09 56.90 57.04 19,148 -0.94(-1.63%)
Nov 06, 2007 59.13 59.13 57.37 57.99 21,300 -0.26(-0.45%)
Nov 05, 2007 58.07 59.06 57.59 58.25 21,187 -0.53(-0.90%)
Nov 02, 2007 57.81 59.36 57.81 58.78 32,178 +1.16(+2.01%)
Nov 01, 2007 59.80 59.80 57.50 57.62 44,074 -2.85(-4.71%)
Oct 31, 2007 58.52 60.51 58.52 60.47 17,108 +1.99(+3.41%)
Oct 30, 2007 59.57 59.74 57.84 58.48 25,946 -1.21(-2.03%)
Oct 29, 2007 60.08 61.25 59.14 59.69 28,325 -0.19(-0.32%)
Oct 26, 2007 59.00 60.44 59.00 59.88 34,330 +1.32(+2.26%)
Oct 25, 2007 58.69 59.13 58.47 58.56 15,522 +0.09(+0.15%)
Oct 24, 2007 58.69 59.09 57.81 58.47 15,635 -0.88(-1.49%)
Oct 23, 2007 60.68 61.33 58.71 59.35 12,916 -0.88(-1.47%)
Oct 22, 2007 57.72 60.77 57.58 60.24 12,236 +1.85(+3.17%)
Oct 19, 2007 60.22 60.22 57.91 58.38 32,971 -1.84(-3.05%)
Oct 18, 2007 59.22 60.22 58.80 60.22 7,931 +1.38(+2.34%)
Oct 17, 2007 59.31 60.01 57.96 58.84 11,103 -0.25(-0.42%)
Oct 16, 2007 58.08 59.12 57.88 59.09 6,571 +1.01(+1.73%)
Oct 15, 2007 60.64 60.64 57.55 58.08 10,197 -2.64(-4.35%)
Oct 12, 2007 59.57 61.22 59.13 60.72 9,744 +0.99(+1.65%)
Oct 11, 2007 61.94 62.21 59.46 59.73 14,389 -2.14(-3.47%)
Oct 10, 2007 61.99 61.99 61.07 61.88 8,157 -0.12(-0.20%)
Oct 09, 2007 61.70 62.00 61.17 62.00 7,138 +0.35(+0.57%)
Oct 08, 2007 61.87 61.87 60.34 61.65 7,364 -0.43(-0.70%)
Oct 05, 2007 62.22 62.44 61.78 62.08 14,276 +0.30(+0.49%)
Oct 04, 2007 60.68 62.09 60.68 61.78 3,965 +1.39(+2.31%)
Oct 03, 2007 61.34 62.22 60.34 60.39 13,822 -1.39(-2.26%)
Oct 02, 2007 60.29 61.83 60.29 61.78 10,423 +1.69(+2.81%)
Oct 01, 2007 59.38 60.15 58.33 60.10 17,675 +0.78(+1.31%)
Sep 28, 2007 61.56 61.68 58.29 59.32 13,483 -2.46(-3.99%)
Sep 27, 2007 62.00 62.07 61.08 61.78 6,344 -0.07(-0.11%)
Sep 26, 2007 59.64 61.85 59.64 61.85 11,556 +2.50(+4.21%)
Sep 25, 2007 61.93 61.93 58.06 59.35 14,502 -2.73(-4.39%)
Sep 24, 2007 62.68 63.11 61.83 62.08 6,458 -0.76(-1.21%)
Sep 21, 2007 62.22 63.46 62.19 62.84 25,493 +1.15(+1.86%)
Sep 20, 2007 61.78 61.78 60.64 61.69 6,911 -0.26(-0.41%)
Sep 19, 2007 61.60 62.43 60.47 61.95 24,813 +0.80(+1.31%)
Sep 18, 2007 57.32 61.15 56.74 61.15 18,241 +3.96(+6.93%)
Sep 17, 2007 57.26 57.59 57.06 57.18 9,517 -0.12(-0.22%)
Sep 14, 2007 57.54 57.94 56.57 57.31 14,276 -0.86(-1.47%)
Sep 13, 2007 58.85 58.85 57.49 58.16 3,285 -0.59(-1.01%)
Sep 12, 2007 58.30 58.89 58.08 58.75 5,665 +0.37(+0.63%)
Sep 11, 2007 57.03 58.52 57.03 58.38 6,911 +1.60(+2.81%)
Sep 10, 2007 57.68 57.99 55.65 56.79 11,217 -0.76(-1.32%)
Sep 07, 2007 59.00 59.31 57.40 57.54 16,089 -1.75(-2.95%)
Sep 06, 2007 58.32 59.87 57.77 59.29 8,950 +1.04(+1.79%)
Sep 05, 2007 59.86 59.86 58.16 58.25 11,103 -2.07(-3.42%)
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.