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 )

16.96 +0.07 (+0.38%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.324 9.519 9.126 9.267 95,718 -0.16(-1.65%)
Oct 29, 2020 9.584 9.584 9.137 9.422 217,010 +0.71(+8.09%)
Oct 28, 2020 8.610 8.868 8.442 8.717 154,221 -0.12(-1.35%)
Oct 27, 2020 9.082 9.088 8.570 8.836 162,602 -0.26(-2.86%)
Oct 26, 2020 9.429 9.443 9.097 9.097 114,376 -0.33(-3.52%)
Oct 23, 2020 9.502 9.502 9.345 9.429 47,145 +0.04(+0.38%)
Oct 22, 2020 9.391 9.542 9.391 9.393 37,616 -0.05(-0.49%)
Oct 21, 2020 9.584 9.613 9.408 9.439 57,345 -0.09(-0.99%)
Oct 20, 2020 9.450 9.588 9.450 9.534 39,563 +0.01(+0.11%)
Oct 19, 2020 9.794 9.870 9.466 9.523 67,484 -0.29(-2.95%)
Oct 16, 2020 9.924 10.11 9.769 9.813 91,432 -0.26(-2.56%)
Oct 15, 2020 10.02 10.07 9.651 10.07 62,255 -0.03(-0.25%)
Oct 14, 2020 10.25 10.37 10.05 10.10 42,511 -0.04(-0.41%)
Oct 13, 2020 10.08 10.38 9.979 10.14 119,843 -0.07(-0.72%)
Oct 12, 2020 9.901 10.38 9.901 10.21 169,060 +0.28(+2.83%)
Oct 09, 2020 9.853 10.04 9.753 9.930 52,383 +0.22(+2.23%)
Oct 08, 2020 9.496 9.823 9.496 9.714 83,389 +0.13(+1.40%)
Oct 07, 2020 9.695 9.738 9.492 9.580 89,961 +0.08(+0.80%)
Oct 06, 2020 9.870 9.918 9.487 9.504 85,603 -0.24(-2.50%)
Oct 05, 2020 9.618 9.842 9.560 9.748 72,512 +0.16(+1.71%)
Oct 02, 2020 9.450 9.816 9.450 9.584 166,198 +0.15(+1.63%)
Oct 01, 2020 9.870 9.870 9.329 9.431 159,264 +0.17(+1.84%)
Sep 30, 2020 9.135 9.660 9.135 9.261 211,047 +0.42(+4.75%)
Sep 29, 2020 8.975 9.013 8.752 8.841 94,918 -0.06(-0.66%)
Sep 28, 2020 8.660 9.053 8.660 8.899 36,501 +0.46(+5.45%)
Sep 25, 2020 8.318 8.592 8.318 8.440 51,907 +0.08(+0.95%)
Sep 24, 2020 8.433 8.635 8.360 8.360 42,144 -0.12(-1.46%)
Sep 23, 2020 8.616 8.701 8.454 8.484 85,670 -0.21(-2.39%)
Sep 22, 2020 8.683 8.710 8.343 8.691 95,299 +0.17(+1.95%)
Sep 21, 2020 8.979 9.074 8.473 8.526 117,386 -0.56(-6.13%)
Sep 18, 2020 9.529 9.529 8.979 9.082 147,625 -0.30(-3.22%)
Sep 17, 2020 9.563 9.576 9.384 9.384 19,372 -0.15(-1.59%)
Sep 16, 2020 9.536 9.750 9.443 9.536 62,841 +0.02(+0.22%)
Sep 15, 2020 9.384 9.568 9.311 9.515 49,273 +0.20(+2.14%)
Sep 14, 2020 9.009 9.382 9.009 9.315 66,503 +0.33(+3.67%)
Sep 11, 2020 9.273 9.273 8.977 8.985 29,048 -0.31(-3.39%)
Sep 10, 2020 9.300 9.366 9.172 9.300 61,964 +0.05(+0.54%)
Sep 09, 2020 9.321 9.393 9.240 9.250 75,222 +0.01(+0.07%)
Sep 08, 2020 9.309 9.311 9.083 9.244 128,758 -0.09(-1.01%)
Sep 04, 2020 9.384 9.510 9.256 9.338 43,811 +0.04(+0.47%)
Sep 03, 2020 8.967 9.338 8.967 9.294 69,341 +0.32(+3.53%)
Sep 02, 2020 8.941 9.046 8.890 8.977 36,411 +0.01(+0.09%)
Sep 01, 2020 8.899 8.969 8.785 8.969 56,255 +0.11(+1.28%)
Aug 31, 2020 9.114 9.116 8.544 8.855 133,044 -0.20(-2.23%)
Aug 28, 2020 8.715 9.101 8.702 9.057 28,572 +0.21(+2.40%)
Aug 27, 2020 9.000 9.000 8.845 8.845 29,558 +0.13(+1.54%)
Aug 26, 2020 8.904 8.927 8.710 8.710 40,559 -0.10(-1.14%)
Aug 25, 2020 9.036 9.036 8.731 8.811 39,330 -0.09(-1.01%)
Aug 24, 2020 8.820 8.901 8.786 8.901 38,420 +0.04(+0.40%)
Aug 21, 2020 8.851 8.916 8.765 8.866 75,241 -0.09(-0.96%)
Aug 20, 2020 9.109 9.133 8.898 8.952 54,559 -0.28(-3.00%)
Aug 19, 2020 9.324 9.323 9.153 9.229 99,623 -0.10(-1.06%)
Aug 18, 2020 9.334 9.414 9.202 9.328 72,760 -0.00(-0.05%)
Aug 17, 2020 9.078 9.347 9.078 9.332 49,864 +0.04(+0.45%)
Aug 14, 2020 9.124 9.294 9.059 9.290 36,192 +0.09(+0.96%)
Aug 13, 2020 9.101 9.202 9.053 9.202 78,408 +0.10(+1.08%)
Aug 12, 2020 9.187 9.204 9.062 9.103 304,352 -0.01(-0.09%)
Aug 11, 2020 9.051 9.315 9.051 9.111 57,755 +0.02(+0.21%)
Aug 10, 2020 8.939 9.195 8.778 9.093 60,479 +0.19(+2.12%)
Aug 07, 2020 8.868 8.979 8.817 8.904 54,764 +0.06(+0.64%)
Aug 06, 2020 9.027 9.027 8.847 8.847 46,683 +0.12(+1.40%)
Aug 05, 2020 8.502 8.725 8.502 8.725 70,641 +0.15(+1.74%)
Aug 04, 2020 8.400 8.576 8.379 8.576 86,080 +0.14(+1.69%)
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.