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 )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.364 8.368 8.227 8.286 51,232 -0.08(-0.95%)
Jun 29, 2020 8.129 8.408 8.050 8.366 55,575 +0.21(+2.55%)
Jun 26, 2020 8.162 8.229 7.887 8.158 312,246 +0.08(+0.99%)
Jun 25, 2020 7.866 8.078 7.814 8.078 66,696 +0.14(+1.72%)
Jun 24, 2020 7.957 7.984 7.695 7.942 101,425 -0.15(-1.84%)
Jun 23, 2020 8.441 8.441 8.091 8.091 77,808 -0.21(-2.53%)
Jun 22, 2020 8.240 8.408 8.053 8.301 95,289 +0.11(+1.31%)
Jun 19, 2020 8.865 8.865 8.129 8.194 258,854 -0.49(-5.67%)
Jun 18, 2020 8.852 9.070 8.668 8.687 98,669 -0.16(-1.76%)
Jun 17, 2020 9.255 9.255 8.777 8.842 110,349 -0.38(-4.07%)
Jun 16, 2020 9.070 9.312 9.024 9.217 61,943 +0.32(+3.58%)
Jun 15, 2020 8.447 8.898 8.439 8.898 69,147 +0.13(+1.48%)
Jun 12, 2020 8.863 8.869 8.605 8.768 77,227 +0.14(+1.60%)
Jun 11, 2020 9.014 9.073 8.567 8.630 110,935 -0.63(-6.84%)
Jun 10, 2020 9.668 9.668 9.247 9.263 48,424 -0.27(-2.88%)
Jun 09, 2020 9.628 9.628 9.326 9.538 56,709 -0.12(-1.22%)
Jun 08, 2020 9.459 9.670 9.459 9.656 66,968 +0.31(+3.35%)
Jun 05, 2020 9.232 9.492 9.211 9.343 123,945 +0.27(+2.98%)
Jun 04, 2020 9.228 9.228 8.869 9.073 94,136 -0.16(-1.70%)
Jun 03, 2020 8.920 9.335 8.920 9.230 96,877 +0.39(+4.36%)
Jun 02, 2020 9.033 9.062 8.697 8.844 79,730 -0.10(-1.15%)
Jun 01, 2020 8.844 9.191 8.747 8.947 206,697 +0.18(+2.08%)
May 29, 2020 8.932 9.118 8.750 8.764 306,525 -0.25(-2.81%)
May 28, 2020 9.201 9.427 9.018 9.018 501,391 -0.07(-0.81%)
May 27, 2020 8.787 9.167 8.705 9.091 224,426 +0.37(+4.18%)
May 26, 2020 8.336 8.758 8.288 8.726 230,418 +0.41(+4.94%)
May 22, 2020 8.271 8.494 8.089 8.315 250,750 +0.01(+0.18%)
May 21, 2020 8.494 8.619 8.294 8.301 122,877 -0.09(-1.07%)
May 20, 2020 8.596 8.768 8.372 8.391 185,369 -0.10(-1.16%)
May 19, 2020 8.605 8.743 8.408 8.489 78,276 -0.09(-1.05%)
May 18, 2020 8.120 8.703 8.032 8.580 106,159 +0.74(+9.39%)
May 15, 2020 7.659 7.938 7.659 7.843 78,180 +0.08(+1.05%)
May 14, 2020 7.682 7.854 7.573 7.761 99,294 -0.10(-1.31%)
May 13, 2020 8.326 8.420 7.510 7.864 156,695 -0.64(-7.50%)
May 12, 2020 8.947 9.022 8.389 8.502 103,818 -0.48(-5.37%)
May 11, 2020 8.915 9.135 8.637 8.984 196,209 +0.04(+0.49%)
May 08, 2020 8.252 9.043 8.143 8.940 138,723 +0.74(+9.03%)
May 07, 2020 8.319 8.319 8.011 8.200 248,734 +0.08(+1.01%)
May 06, 2020 8.225 8.359 7.942 8.118 425,198 +0.02(+0.21%)
May 05, 2020 8.649 8.649 8.082 8.101 66,701 -0.46(-5.34%)
May 04, 2020 8.582 8.622 8.395 8.559 62,239 +0.04(+0.42%)
May 01, 2020 8.695 8.695 8.351 8.523 95,819 -0.29(-3.33%)
Apr 30, 2020 8.659 9.024 8.659 8.817 219,273 -0.26(-2.87%)
Apr 29, 2020 8.519 9.419 8.519 9.077 216,589 +0.25(+2.80%)
Apr 28, 2020 8.833 8.915 8.611 8.829 90,713 +0.34(+3.95%)
Apr 27, 2020 7.908 8.548 7.801 8.494 161,247 +0.64(+8.20%)
Apr 24, 2020 8.034 8.034 7.686 7.850 59,589 +0.01(+0.08%)
Apr 23, 2020 7.623 7.948 7.623 7.843 184,058 +0.14(+1.77%)
Apr 22, 2020 7.524 7.780 7.524 7.707 114,525 +0.26(+3.49%)
Apr 21, 2020 7.552 7.703 7.277 7.447 147,713 -0.17(-2.23%)
Apr 20, 2020 8.043 8.045 7.592 7.617 135,557 -0.56(-6.90%)
Apr 17, 2020 7.848 8.181 7.848 8.181 178,767 +0.41(+5.32%)
Apr 16, 2020 7.774 7.782 7.585 7.768 149,720 -0.10(-1.28%)
Apr 15, 2020 7.713 7.950 7.671 7.868 323,921 +0.01(+0.08%)
Apr 14, 2020 8.145 8.401 7.820 7.862 189,059 -0.18(-2.22%)
Apr 13, 2020 8.439 8.626 7.921 8.040 122,414 -0.39(-4.63%)
Apr 09, 2020 8.643 8.924 8.309 8.431 247,890 -0.14(-1.59%)
Apr 08, 2020 8.907 8.987 8.531 8.567 192,830 -0.19(-2.18%)
Apr 07, 2020 9.396 9.470 8.483 8.758 159,455 -0.47(-5.11%)
Apr 06, 2020 8.936 9.282 8.936 9.230 183,357 +0.20(+2.23%)
Apr 03, 2020 9.041 9.192 8.815 9.029 192,114 -0.01(-0.14%)
Apr 02, 2020 9.427 9.427 8.840 9.041 457,548 -0.15(-1.67%)
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.