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 (%)
Jan 31, 2020 52.36 52.52 51.31 51.68 29,717 -0.90(-1.72%)
Jan 30, 2020 52.91 53.69 52.52 52.58 11,517 -0.47(-0.89%)
Jan 29, 2020 52.90 53.29 52.31 53.05 18,085 +0.19(+0.35%)
Jan 28, 2020 52.48 53.07 52.04 52.87 26,489 +0.61(+1.17%)
Jan 27, 2020 52.12 52.65 51.95 52.26 17,600 -0.35(-0.67%)
Jan 24, 2020 52.74 52.81 51.99 52.61 22,718 -0.08(-0.15%)
Jan 23, 2020 52.14 52.98 52.14 52.69 25,272 +0.00(+0.00%)
Jan 22, 2020 53.18 53.18 52.69 52.69 19,148 -0.43(-0.81%)
Jan 21, 2020 53.42 53.53 52.84 53.12 16,805 -0.32(-0.59%)
Jan 17, 2020 53.34 53.75 53.00 53.44 19,770 +0.11(+0.21%)
Jan 16, 2020 51.67 53.34 51.59 53.32 27,639 +1.38(+2.65%)
Jan 15, 2020 51.01 51.95 50.81 51.95 18,895 +0.89(+1.74%)
Jan 14, 2020 50.92 51.06 50.59 51.06 14,296 +0.16(+0.32%)
Jan 13, 2020 50.19 50.90 50.18 50.90 16,235 +0.80(+1.59%)
Jan 10, 2020 50.46 50.46 50.10 50.10 12,894 +0.02(+0.03%)
Jan 09, 2020 50.08 50.28 49.67 50.08 13,644 +0.19(+0.38%)
Jan 08, 2020 49.41 50.26 49.31 49.89 24,369 +0.33(+0.66%)
Jan 07, 2020 50.06 50.07 49.31 49.57 18,391 -0.49(-0.98%)
Jan 06, 2020 50.13 50.88 49.60 50.06 21,264 -0.26(-0.52%)
Jan 03, 2020 49.47 50.55 49.11 50.32 27,752 +0.49(+0.98%)
Jan 02, 2020 49.19 49.83 48.62 49.83 33,147 +0.71(+1.44%)
Dec 31, 2019 48.06 49.23 48.06 49.12 19,770 +1.02(+2.12%)
Dec 30, 2019 48.21 48.40 47.85 48.10 15,754 -0.07(-0.15%)
Dec 27, 2019 47.96 48.33 47.72 48.18 53,540 +0.19(+0.39%)
Dec 26, 2019 48.01 48.51 47.91 47.99 24,464 -0.11(-0.24%)
Dec 24, 2019 48.05 48.14 47.69 48.10 6,508 +0.05(+0.10%)
Dec 23, 2019 48.37 48.37 47.75 48.05 16,803 -0.29(-0.61%)
Dec 20, 2019 48.33 49.14 48.22 48.35 64,838 -0.02(-0.05%)
Dec 19, 2019 48.44 49.94 48.37 48.37 48,450 -0.28(-0.57%)
Dec 18, 2019 49.29 49.67 48.41 48.65 126,450 -0.73(-1.48%)
Dec 17, 2019 50.49 50.90 49.38 49.38 36,472 -0.95(-1.89%)
Dec 16, 2019 51.10 51.10 50.25 50.33 24,363 -0.96(-1.87%)
Dec 13, 2019 51.30 51.38 50.70 51.29 16,700 +0.46(+0.90%)
Dec 12, 2019 51.13 52.03 50.77 50.84 25,853 -0.53(-1.03%)
Dec 11, 2019 51.89 53.67 51.03 51.37 18,110 -0.46(-0.90%)
Dec 10, 2019 51.76 53.23 51.73 51.83 18,221 +0.14(+0.27%)
Dec 09, 2019 50.90 51.90 50.33 51.69 26,356 +1.33(+2.64%)
Dec 06, 2019 50.36 50.72 50.36 50.37 11,297 +0.12(+0.24%)
Dec 05, 2019 50.33 50.59 50.24 50.24 10,339 -0.18(-0.36%)
Dec 04, 2019 50.44 50.77 50.28 50.42 9,262 +0.05(+0.10%)
Dec 03, 2019 50.88 50.88 50.20 50.37 8,386 -0.40(-0.79%)
Dec 02, 2019 50.68 51.03 50.15 50.77 139,261 -0.28(-0.54%)
Nov 29, 2019 51.21 51.42 50.80 51.05 3,192 -0.16(-0.32%)
Nov 27, 2019 51.49 51.51 50.81 51.21 12,157 -0.15(-0.30%)
Nov 26, 2019 51.69 51.69 51.37 51.37 11,616 -0.34(-0.66%)
Nov 25, 2019 51.87 51.87 51.04 51.71 32,543 -0.18(-0.35%)
Nov 22, 2019 51.60 52.12 51.35 51.89 61,645 +0.11(+0.20%)
Nov 21, 2019 53.34 53.34 51.52 51.78 116,348 -1.39(-2.62%)
Nov 20, 2019 54.89 54.89 53.12 53.18 92,962 -1.77(-3.22%)
Nov 19, 2019 54.63 54.94 54.57 54.94 10,990 +0.33(+0.60%)
Nov 18, 2019 54.46 54.96 54.35 54.62 40,899 +0.25(+0.46%)
Nov 15, 2019 54.60 54.76 53.97 54.36 14,613 -0.03(-0.06%)
Nov 14, 2019 54.57 54.78 54.40 54.40 9,991 -0.12(-0.22%)
Nov 13, 2019 53.57 55.05 53.49 54.52 19,843 -0.24(-0.45%)
Nov 12, 2019 54.37 55.08 54.37 54.76 37,924 +0.42(+0.78%)
Nov 11, 2019 53.91 54.98 53.91 54.34 23,905 -0.11(-0.19%)
Nov 08, 2019 53.69 54.53 53.38 54.45 23,209 +0.70(+1.30%)
Nov 07, 2019 53.19 54.04 52.75 53.75 24,895 +0.61(+1.15%)
Nov 06, 2019 52.63 53.16 51.95 53.14 22,455 +0.57(+1.08%)
Nov 05, 2019 52.30 52.63 52.27 52.57 9,691 +0.28(+0.53%)
Nov 04, 2019 51.73 52.52 51.29 52.29 13,142 +0.62(+1.20%)
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.