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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.44 10.79 10.31 10.52 170,812 +0.13(+1.21%)
Nov 27, 2020 10.63 10.63 10.36 10.39 25,621 +0.00(+0.00%)
Nov 25, 2020 10.41 10.52 10.31 10.39 74,534 -0.03(-0.30%)
Nov 24, 2020 10.58 10.63 10.28 10.43 205,906 +0.09(+0.82%)
Nov 23, 2020 10.36 10.56 10.20 10.34 150,354 -0.05(-0.45%)
Nov 20, 2020 10.30 10.52 9.923 10.39 183,231 +0.08(+0.77%)
Nov 19, 2020 10.84 10.84 10.23 10.31 293,554 -0.45(-4.21%)
Nov 18, 2020 11.01 11.42 10.57 10.76 322,378 -0.21(-1.92%)
Nov 17, 2020 10.83 11.03 10.83 10.97 449,491 +0.15(+1.36%)
Nov 16, 2020 11.00 11.00 10.72 10.82 496,152 +0.14(+1.30%)
Nov 13, 2020 10.80 10.90 10.67 10.69 165,895 -0.29(-2.64%)
Nov 12, 2020 11.08 11.08 10.81 10.98 203,823 -0.06(-0.51%)
Nov 11, 2020 11.01 11.07 10.77 11.03 100,185 +0.07(+0.67%)
Nov 10, 2020 10.75 11.12 10.56 10.96 187,857 +0.74(+7.27%)
Nov 09, 2020 10.48 11.12 10.21 10.22 217,290 +0.09(+0.85%)
Nov 06, 2020 10.07 10.48 10.06 10.13 94,388 +0.04(+0.42%)
Nov 05, 2020 9.910 10.25 9.910 10.09 51,656 +0.23(+2.30%)
Nov 04, 2020 9.964 10.21 9.664 9.861 87,886 -0.15(-1.47%)
Nov 03, 2020 10.48 10.48 9.832 10.01 152,848 +0.44(+4.56%)
Nov 02, 2020 9.467 9.876 9.337 9.572 102,092 +0.31(+3.40%)
Oct 30, 2020 9.314 9.509 9.117 9.257 95,819 -0.16(-1.65%)
Oct 29, 2020 9.574 9.574 9.127 9.412 217,237 +0.70(+8.09%)
Oct 28, 2020 8.601 8.859 8.433 8.708 154,383 -0.12(-1.35%)
Oct 27, 2020 9.073 9.079 8.561 8.827 162,773 -0.26(-2.86%)
Oct 26, 2020 9.419 9.433 9.087 9.087 114,496 -0.33(-3.52%)
Oct 23, 2020 9.492 9.492 9.335 9.419 47,194 +0.04(+0.38%)
Oct 22, 2020 9.381 9.532 9.381 9.383 37,655 -0.05(-0.49%)
Oct 21, 2020 9.574 9.603 9.398 9.429 57,405 -0.09(-0.99%)
Oct 20, 2020 9.440 9.578 9.440 9.524 39,605 +0.01(+0.11%)
Oct 19, 2020 9.784 9.859 9.456 9.513 67,554 -0.29(-2.95%)
Oct 16, 2020 9.914 10.10 9.759 9.803 91,528 -0.26(-2.56%)
Oct 15, 2020 10.01 10.06 9.641 10.06 62,320 -0.03(-0.25%)
Oct 14, 2020 10.24 10.36 10.04 10.09 42,556 -0.04(-0.41%)
Oct 13, 2020 10.07 10.37 9.968 10.13 119,969 -0.07(-0.72%)
Oct 12, 2020 9.891 10.37 9.890 10.20 169,237 +0.28(+2.83%)
Oct 09, 2020 9.842 10.02 9.742 9.920 52,438 +0.22(+2.23%)
Oct 08, 2020 9.486 9.813 9.486 9.704 83,477 +0.13(+1.40%)
Oct 07, 2020 9.685 9.728 9.482 9.570 90,055 +0.08(+0.80%)
Oct 06, 2020 9.859 9.907 9.477 9.494 85,693 -0.24(-2.50%)
Oct 05, 2020 9.607 9.832 9.550 9.738 72,588 +0.16(+1.71%)
Oct 02, 2020 9.440 9.806 9.440 9.574 166,372 +0.15(+1.63%)
Oct 01, 2020 9.859 9.859 9.319 9.421 159,431 +0.17(+1.84%)
Sep 30, 2020 9.125 9.649 9.125 9.251 211,269 +0.42(+4.75%)
Sep 29, 2020 8.966 9.003 8.743 8.831 95,018 -0.06(-0.66%)
Sep 28, 2020 8.651 9.043 8.651 8.890 36,539 +0.46(+5.45%)
Sep 25, 2020 8.309 8.583 8.309 8.431 51,961 +0.08(+0.95%)
Sep 24, 2020 8.424 8.626 8.351 8.351 42,189 -0.12(-1.46%)
Sep 23, 2020 8.607 8.692 8.445 8.475 85,760 -0.21(-2.39%)
Sep 22, 2020 8.674 8.701 8.334 8.682 95,399 +0.17(+1.95%)
Sep 21, 2020 8.970 9.064 8.464 8.517 117,509 -0.56(-6.13%)
Sep 18, 2020 9.519 9.519 8.970 9.073 147,780 -0.30(-3.22%)
Sep 17, 2020 9.553 9.566 9.375 9.375 19,392 -0.15(-1.59%)
Sep 16, 2020 9.526 9.740 9.434 9.526 62,906 +0.02(+0.22%)
Sep 15, 2020 9.375 9.558 9.301 9.505 49,325 +0.20(+2.14%)
Sep 14, 2020 8.999 9.373 8.999 9.305 66,572 +0.33(+3.67%)
Sep 11, 2020 9.263 9.263 8.968 8.976 29,079 -0.31(-3.39%)
Sep 10, 2020 9.291 9.356 9.163 9.291 62,029 +0.05(+0.54%)
Sep 09, 2020 9.312 9.383 9.230 9.240 75,301 +0.01(+0.07%)
Sep 08, 2020 9.299 9.301 9.074 9.234 128,893 -0.09(-1.01%)
Sep 04, 2020 9.375 9.500 9.247 9.328 43,857 +0.04(+0.47%)
Sep 03, 2020 8.957 9.328 8.957 9.284 69,414 +0.32(+3.53%)
Sep 02, 2020 8.932 9.037 8.881 8.968 36,449 +0.01(+0.09%)
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.