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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.941 9.127 8.759 8.773 306,204 -0.25(-2.81%)
May 28, 2020 9.210 9.437 9.027 9.027 500,866 -0.07(-0.81%)
May 27, 2020 8.796 9.177 8.715 9.101 224,191 +0.37(+4.18%)
May 26, 2020 8.345 8.767 8.297 8.736 230,177 +0.41(+4.94%)
May 22, 2020 8.280 8.502 8.097 8.324 250,487 +0.01(+0.18%)
May 21, 2020 8.502 8.629 8.303 8.309 122,748 -0.09(-1.08%)
May 20, 2020 8.605 8.778 8.381 8.400 185,175 -0.10(-1.16%)
May 19, 2020 8.614 8.752 8.416 8.498 78,194 -0.09(-1.05%)
May 18, 2020 8.129 8.712 8.041 8.589 106,047 +0.74(+9.39%)
May 15, 2020 7.667 7.946 7.667 7.852 78,098 +0.08(+1.05%)
May 14, 2020 7.690 7.862 7.581 7.770 99,190 -0.10(-1.31%)
May 13, 2020 8.335 8.429 7.518 7.873 156,531 -0.64(-7.50%)
May 12, 2020 8.956 9.032 8.398 8.511 103,709 -0.48(-5.37%)
May 11, 2020 8.925 9.145 8.646 8.994 196,004 +0.04(+0.49%)
May 08, 2020 8.261 9.053 8.152 8.950 138,577 +0.74(+9.03%)
May 07, 2020 8.328 8.328 8.020 8.209 248,473 +0.08(+1.01%)
May 06, 2020 8.234 8.368 7.950 8.127 424,753 +0.02(+0.21%)
May 05, 2020 8.658 8.658 8.091 8.110 66,631 -0.46(-5.34%)
May 04, 2020 8.591 8.631 8.404 8.568 62,174 +0.04(+0.42%)
May 01, 2020 8.704 8.704 8.360 8.532 95,718 -0.29(-3.33%)
Apr 30, 2020 8.668 9.034 8.668 8.826 219,043 -0.26(-2.87%)
Apr 29, 2020 8.528 9.429 8.528 9.086 216,362 +0.25(+2.80%)
Apr 28, 2020 8.843 8.925 8.620 8.838 90,618 +0.34(+3.95%)
Apr 27, 2020 7.917 8.557 7.810 8.502 161,078 +0.64(+8.20%)
Apr 24, 2020 8.043 8.043 7.694 7.858 59,526 +0.01(+0.08%)
Apr 23, 2020 7.631 7.957 7.631 7.852 183,865 +0.14(+1.77%)
Apr 22, 2020 7.532 7.789 7.532 7.715 114,405 +0.26(+3.49%)
Apr 21, 2020 7.560 7.711 7.285 7.455 147,559 -0.17(-2.23%)
Apr 20, 2020 8.051 8.053 7.600 7.625 135,415 -0.56(-6.90%)
Apr 17, 2020 7.856 8.190 7.856 8.190 178,579 +0.41(+5.32%)
Apr 16, 2020 7.782 7.791 7.593 7.776 149,564 -0.10(-1.28%)
Apr 15, 2020 7.721 7.959 7.679 7.877 323,581 +0.01(+0.08%)
Apr 14, 2020 8.154 8.410 7.828 7.870 188,861 -0.18(-2.22%)
Apr 13, 2020 8.448 8.635 7.929 8.049 122,286 -0.39(-4.63%)
Apr 09, 2020 8.652 8.933 8.318 8.440 247,630 -0.14(-1.59%)
Apr 08, 2020 8.916 8.996 8.540 8.576 192,628 -0.19(-2.18%)
Apr 07, 2020 9.405 9.480 8.492 8.767 159,288 -0.47(-5.11%)
Apr 06, 2020 8.946 9.292 8.946 9.240 183,165 +0.20(+2.23%)
Apr 03, 2020 9.051 9.202 8.824 9.038 191,913 -0.01(-0.14%)
Apr 02, 2020 9.437 9.437 8.849 9.051 457,068 -0.15(-1.67%)
Apr 01, 2020 9.443 9.481 9.032 9.204 206,595 -0.31(-3.31%)
Mar 31, 2020 8.423 9.794 8.423 9.519 337,058 +0.62(+6.94%)
Mar 30, 2020 8.731 8.906 8.400 8.901 111,971 +0.39(+4.64%)
Mar 27, 2020 8.643 8.746 8.507 8.507 76,194 -0.42(-4.70%)
Mar 26, 2020 8.757 9.254 8.757 8.927 137,987 +0.16(+1.87%)
Mar 25, 2020 8.832 8.918 8.572 8.763 221,324 -0.09(-0.97%)
Mar 24, 2020 8.259 8.885 8.259 8.849 219,043 +0.80(+9.91%)
Mar 23, 2020 8.064 8.114 7.757 8.051 167,022 -0.02(-0.21%)
Mar 20, 2020 7.696 8.219 7.696 8.068 394,304 +0.24(+3.11%)
Mar 19, 2020 7.936 8.020 7.560 7.824 384,646 -0.13(-1.69%)
Mar 18, 2020 8.221 8.398 7.458 7.959 281,936 -0.65(-7.56%)
Mar 17, 2020 9.135 9.135 8.379 8.610 281,451 -0.41(-4.54%)
Mar 16, 2020 9.712 9.712 8.421 9.019 181,351 -1.51(-14.34%)
Mar 13, 2020 10.47 10.78 10.12 10.53 128,577 +0.45(+4.46%)
Mar 12, 2020 10.77 10.77 9.975 10.08 226,124 -1.15(-10.25%)
Mar 11, 2020 11.32 11.37 11.13 11.23 165,650 -0.23(-2.02%)
Mar 10, 2020 11.36 11.99 10.92 11.46 189,437 +0.12(+1.06%)
Mar 09, 2020 11.75 11.85 11.26 11.34 181,170 -0.98(-7.93%)
Mar 06, 2020 12.05 12.41 12.05 12.32 92,861 -0.02(-0.15%)
Mar 05, 2020 12.31 12.62 12.14 12.34 134,211 -0.19(-1.49%)
Mar 04, 2020 12.49 12.65 12.31 12.52 100,442 +0.27(+2.19%)
Mar 03, 2020 12.71 12.99 12.20 12.26 108,124 -0.43(-3.41%)
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.