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 )

16.91 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.27 16.45 16.22 16.36 123,527 +0.21(+1.27%)
Jul 28, 2023 16.64 16.67 16.11 16.15 127,082 -0.21(-1.26%)
Jul 27, 2023 16.75 16.75 16.30 16.36 79,157 -0.27(-1.63%)
Jul 26, 2023 16.56 16.85 16.50 16.63 77,069 +0.04(+0.23%)
Jul 25, 2023 16.82 16.83 16.59 16.59 85,541 -0.23(-1.39%)
Jul 24, 2023 16.56 16.84 16.55 16.83 117,713 +0.27(+1.64%)
Jul 21, 2023 16.66 16.66 16.54 16.55 78,229 -0.05(-0.28%)
Jul 20, 2023 16.61 16.62 16.47 16.60 68,240 +0.05(+0.28%)
Jul 19, 2023 16.50 16.61 16.46 16.55 73,992 +0.10(+0.62%)
Jul 18, 2023 16.36 16.54 16.35 16.45 70,668 +0.05(+0.28%)
Jul 17, 2023 16.30 16.42 16.13 16.40 78,587 +0.05(+0.29%)
Jul 14, 2023 16.25 16.36 16.08 16.36 127,581 +0.12(+0.75%)
Jul 13, 2023 16.33 16.34 16.17 16.24 145,660 -0.07(-0.40%)
Jul 12, 2023 16.68 16.70 16.29 16.30 130,423 -0.17(-1.02%)
Jul 11, 2023 16.18 16.51 16.08 16.47 108,176 +0.36(+2.26%)
Jul 10, 2023 16.23 16.26 16.03 16.11 73,625 -0.12(-0.75%)
Jul 07, 2023 16.21 16.50 16.14 16.23 116,778 +0.02(+0.12%)
Jul 06, 2023 16.08 16.30 15.93 16.21 138,972 -0.07(-0.46%)
Jul 05, 2023 16.12 16.40 16.09 16.28 198,714 +0.01(+0.06%)
Jul 03, 2023 16.05 16.38 16.05 16.27 135,888 +0.25(+1.57%)
Jun 30, 2023 16.05 16.06 15.85 16.02 189,539 +0.12(+0.76%)
Jun 29, 2023 15.52 15.92 15.52 15.90 110,346 +0.37(+2.41%)
Jun 28, 2023 15.71 15.73 15.50 15.53 129,453 -0.15(-0.95%)
Jun 27, 2023 15.39 15.68 15.28 15.68 118,703 +0.26(+1.70%)
Jun 26, 2023 15.12 15.48 15.08 15.41 128,276 +0.35(+2.30%)
Jun 23, 2023 15.21 15.32 14.93 15.07 610,159 -0.32(-2.07%)
Jun 22, 2023 15.47 15.47 15.29 15.39 98,987 -0.15(-0.96%)
Jun 21, 2023 15.79 15.82 15.51 15.54 125,574 -0.33(-2.06%)
Jun 20, 2023 15.82 15.92 15.68 15.86 128,654 -0.05(-0.29%)
Jun 16, 2023 15.89 15.96 15.74 15.91 158,565 +0.12(+0.77%)
Jun 15, 2023 15.66 15.79 15.54 15.79 106,352 +0.90(+6.03%)
May 08, 2023 14.96 14.96 14.79 14.89 119,805 -0.04(-0.24%)
May 05, 2023 15.07 15.12 14.79 14.93 96,453 +0.01(+0.06%)
May 04, 2023 14.82 14.95 14.73 14.92 123,339 +0.05(+0.37%)
May 03, 2023 14.84 15.11 14.84 14.86 133,630 -0.09(-0.61%)
May 02, 2023 14.84 15.03 14.66 14.95 181,352 +0.05(+0.31%)
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.