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 )

19.29 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 19.20 19.40 19.08 19.29 100,779 +0.11(+0.57%)
Jan 26, 2023 19.12 19.22 18.98 19.18 87,929 +0.20(+1.05%)
Jan 25, 2023 18.76 19.02 18.60 18.98 139,446 +0.27(+1.44%)
Jan 24, 2023 18.73 18.75 18.55 18.71 83,541 +0.05(+0.27%)
Jan 23, 2023 18.54 18.75 18.45 18.66 118,895 +0.04(+0.21%)
Jan 20, 2023 18.37 18.62 18.15 18.62 98,428 +0.30(+1.64%)
Jan 19, 2023 18.31 18.50 18.25 18.32 75,133 -0.03(-0.16%)
Jan 18, 2023 18.67 18.77 18.32 18.35 69,000 -0.25(-1.34%)
Jan 17, 2023 18.59 18.78 18.50 18.60 99,750 -0.14(-0.75%)
Jan 13, 2023 18.80 18.84 18.65 18.74 78,051 -0.20(-1.06%)
Jan 12, 2023 18.65 18.97 18.65 18.94 91,383 +0.23(+1.23%)
Jan 11, 2023 18.46 18.76 18.46 18.71 94,222 +0.19(+1.03%)
Jan 10, 2023 18.30 18.64 18.28 18.52 116,241 +0.19(+1.04%)
Jan 09, 2023 18.02 18.43 18.01 18.33 92,542 +0.26(+1.44%)
Jan 06, 2023 18.25 18.33 17.97 18.07 221,153 -0.17(-0.93%)
Jan 05, 2023 18.67 18.71 18.06 18.24 171,571 -0.54(-2.88%)
Jan 04, 2023 18.44 18.93 18.44 18.78 127,762 +0.30(+1.62%)
Jan 03, 2023 18.50 18.83 18.32 18.48 182,035 +0.20(+1.09%)
Dec 30, 2022 18.17 18.46 18.06 18.28 144,246 +0.17(+0.94%)
Dec 29, 2022 17.99 18.34 17.89 18.11 125,522 +0.16(+0.89%)
Dec 28, 2022 18.31 18.53 17.95 17.95 148,449 -0.36(-1.97%)
Dec 27, 2022 18.22 18.45 18.03 18.31 182,770 +0.20(+1.10%)
Dec 23, 2022 18.05 18.16 17.90 18.11 178,489 -0.05(-0.28%)
Dec 22, 2022 17.67 18.19 17.67 18.16 184,906 +0.25(+1.40%)
Dec 21, 2022 18.03 18.23 17.88 17.91 133,363 -0.01(-0.06%)
Dec 20, 2022 18.20 18.26 17.92 17.92 126,666 -0.37(-2.02%)
Dec 19, 2022 18.30 18.53 18.07 18.29 172,910 +0.01(+0.05%)
Dec 16, 2022 18.28 18.44 18.05 18.28 231,859 -0.18(-0.98%)
Dec 15, 2022 18.60 18.65 18.33 18.46 124,107 -0.24(-1.28%)
Dec 14, 2022 18.80 18.92 18.55 18.70 165,609 -0.10(-0.53%)
Dec 13, 2022 18.95 19.08 18.61 18.80 376,041 +0.08(+0.43%)
Dec 12, 2022 19.00 19.05 18.17 18.72 401,423 -0.15(-0.79%)
Dec 09, 2022 18.90 19.10 18.81 18.87 257,034 -0.04(-0.21%)
Dec 08, 2022 18.94 19.14 18.63 18.91 661,901 +0.09(+0.47%)
Dec 07, 2022 18.93 19.24 18.76 18.82 194,122 -0.10(-0.52%)
Dec 06, 2022 18.92 19.01 18.64 18.92 253,770 +0.06(+0.31%)
Dec 05, 2022 18.92 19.01 18.74 18.86 217,675 -0.06(-0.31%)
Dec 02, 2022 18.75 19.10 18.68 18.92 636,636 +0.24(+1.26%)
Dec 01, 2022 19.21 19.36 18.55 18.68 1,983,265 -1.87(-9.11%)
Nov 30, 2022 20.66 20.91 20.34 20.56 111,603 -0.18(-0.85%)
Nov 29, 2022 19.87 20.78 19.78 20.73 189,117 +0.89(+4.50%)
Nov 28, 2022 20.10 20.59 19.73 19.84 114,147 -0.22(-1.08%)
Nov 25, 2022 20.04 20.31 20.04 20.06 66,358 +0.11(+0.54%)
Nov 23, 2022 19.92 20.16 19.90 19.95 100,883 -0.10(-0.49%)
Nov 22, 2022 20.00 20.19 19.85 20.05 144,559 +0.06(+0.29%)
Nov 21, 2022 19.96 20.04 19.75 19.99 83,925 +0.00(+0.00%)
Nov 18, 2022 20.00 20.08 19.82 19.99 74,992 +0.24(+1.19%)
Nov 17, 2022 19.43 19.75 19.32 19.75 105,862 +0.18(+0.90%)
Nov 16, 2022 19.47 19.94 19.47 19.58 202,789 -0.05(-0.25%)
Nov 15, 2022 19.56 19.87 19.45 19.63 81,492 +0.16(+0.81%)
Nov 14, 2022 19.66 19.97 19.44 19.47 107,800 -0.36(-1.83%)
Nov 11, 2022 19.73 19.91 19.52 19.83 161,585 +0.00(+0.00%)
Nov 10, 2022 19.94 20.22 19.71 19.83 127,071 +0.55(+2.85%)
Nov 09, 2022 19.42 19.63 19.24 19.28 70,388 -0.34(-1.75%)
Nov 08, 2022 19.91 19.98 19.29 19.63 101,428 -0.36(-1.81%)
Nov 07, 2022 20.19 20.24 19.63 19.99 125,141 -0.03(-0.15%)
Nov 04, 2022 19.84 20.04 19.56 20.02 116,443 +0.30(+1.54%)
Nov 03, 2022 19.57 19.93 19.12 19.71 102,826 +0.04(+0.20%)
Nov 02, 2022 20.17 20.39 19.56 19.67 136,533 -0.34(-1.71%)
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.