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 )

60.64 -0.65 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 50.08 50.28 49.47 49.72 18,911 -0.16(-0.33%)
Apr 28, 2005 49.67 50.37 49.51 49.88 13,262 -0.11(-0.23%)
Apr 27, 2005 49.67 50.76 49.27 49.99 20,507 +0.18(+0.36%)
Apr 26, 2005 49.31 49.93 49.31 49.81 19,279 +0.22(+0.44%)
Apr 25, 2005 48.94 50.25 48.62 49.59 23,946 +0.65(+1.33%)
Apr 22, 2005 49.38 49.84 48.44 48.94 33,156 -0.44(-0.89%)
Apr 21, 2005 48.86 49.93 48.86 49.38 41,752 +0.52(+1.07%)
Apr 20, 2005 48.78 48.90 47.64 48.86 30,577 +0.24(+0.50%)
Apr 19, 2005 47.80 49.02 47.80 48.62 62,014 +0.81(+1.70%)
Apr 18, 2005 46.74 47.81 46.62 47.80 139,378 +1.19(+2.55%)
Apr 15, 2005 47.16 47.17 46.54 46.61 28,980 -0.54(-1.14%)
Apr 14, 2005 47.68 47.76 47.03 47.15 16,086 -0.65(-1.36%)
Apr 13, 2005 48.09 48.13 47.67 47.80 8,964 -0.29(-0.59%)
Apr 12, 2005 47.43 48.09 46.70 48.09 29,226 +0.20(+0.43%)
Apr 11, 2005 47.89 48.45 47.68 47.88 12,157 -0.01(-0.02%)
Apr 08, 2005 48.74 48.78 47.88 47.89 13,016 -0.85(-1.74%)
Apr 07, 2005 48.45 48.74 48.26 48.74 9,578 +0.49(+1.01%)
Apr 06, 2005 48.70 48.70 47.80 48.25 26,402 -0.12(-0.25%)
Apr 05, 2005 47.48 48.51 47.28 48.37 23,823 +1.03(+2.17%)
Apr 04, 2005 46.62 47.35 46.62 47.35 8,227 +1.20(+2.59%)
Apr 01, 2005 46.60 46.73 46.13 46.15 21,858 -0.46(-0.98%)
Mar 31, 2005 46.21 46.60 46.01 46.60 48,506 +0.68(+1.47%)
Mar 30, 2005 44.26 45.93 43.97 45.93 18,911 +1.15(+2.56%)
Mar 29, 2005 44.34 44.78 44.16 44.78 17,192 +0.44(+0.99%)
Mar 28, 2005 43.98 44.37 43.78 44.34 29,103 +0.36(+0.81%)
Mar 24, 2005 44.58 44.70 43.97 43.98 25,419 -0.81(-1.80%)
Mar 23, 2005 44.91 45.20 44.79 44.79 65,943 -0.41(-0.90%)
Mar 22, 2005 45.33 45.33 44.92 45.20 24,314 -0.14(-0.31%)
Mar 21, 2005 44.96 45.33 44.83 45.33 23,823 +0.17(+0.38%)
Mar 18, 2005 44.99 45.16 44.71 45.16 32,419 +0.37(+0.84%)
Mar 17, 2005 44.14 44.79 44.14 44.79 13,016 +0.45(+1.01%)
Mar 16, 2005 44.18 44.76 44.18 44.34 20,998 -0.46(-1.02%)
Mar 15, 2005 44.71 45.11 44.57 44.80 36,962 +0.09(+0.20%)
Mar 14, 2005 42.75 44.71 42.75 44.71 26,033 +2.24(+5.27%)
Mar 11, 2005 42.13 42.53 41.61 42.47 27,016 +0.54(+1.28%)
Mar 10, 2005 39.78 42.26 39.78 41.93 29,226 +2.14(+5.38%)
Mar 09, 2005 40.72 40.72 39.60 39.79 12,034 -0.94(-2.30%)
Mar 08, 2005 41.43 42.94 40.72 40.72 28,858 -0.20(-0.48%)
Mar 07, 2005 38.95 40.92 38.95 40.92 74,294 +1.78(+4.56%)
Mar 04, 2005 38.88 39.21 38.80 39.14 35,489 +0.05(+0.13%)
Mar 03, 2005 37.34 39.70 37.34 39.09 31,559 +1.75(+4.69%)
Mar 02, 2005 36.85 37.45 36.65 37.34 11,788 +0.49(+1.33%)
Mar 01, 2005 36.07 36.85 36.07 36.85 8,473 +0.98(+2.72%)
Feb 28, 2005 36.89 36.89 35.50 35.87 4,912 -1.02(-2.76%)
Feb 25, 2005 35.67 37.01 35.67 36.89 12,402 +1.36(+3.83%)
Feb 24, 2005 33.49 35.53 33.49 35.53 34,875 +1.83(+5.44%)
Feb 23, 2005 34.19 34.30 32.98 33.70 15,595 -0.33(-0.96%)
Feb 22, 2005 34.76 35.11 33.15 34.02 25,910 -1.16(-3.29%)
Feb 18, 2005 35.97 36.07 35.14 35.18 9,455 -0.81(-2.26%)
Feb 17, 2005 36.48 36.56 35.63 35.99 17,928 -0.65(-1.78%)
Feb 16, 2005 36.56 36.65 36.32 36.65 4,175 +0.09(+0.25%)
Feb 15, 2005 37.25 37.25 36.52 36.56 7,368 -0.69(-1.86%)
Feb 14, 2005 37.26 37.45 37.06 37.25 4,052 -0.01(-0.02%)
Feb 11, 2005 37.54 37.54 37.25 37.26 4,175 -0.11(-0.31%)
Feb 10, 2005 36.85 37.38 36.77 37.37 8,841 +0.52(+1.41%)
Feb 09, 2005 39.01 39.01 36.65 36.85 11,297 -2.03(-5.22%)
Feb 08, 2005 38.11 39.00 37.98 38.88 6,876 +0.77(+2.01%)
Feb 07, 2005 37.64 38.22 37.31 38.11 5,280 +0.43(+1.15%)
Feb 04, 2005 37.66 37.80 37.46 37.68 10,560 +0.10(+0.26%)
Feb 03, 2005 38.44 38.44 37.22 37.58 6,262 -1.03(-2.68%)
Feb 02, 2005 39.25 39.25 38.38 38.62 16,578 -0.55(-1.41%)
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.