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 )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 8.890 8.959 8.776 8.959 56,313 +0.11(+1.28%)
Aug 31, 2020 9.104 9.106 8.536 8.846 133,183 -0.20(-2.23%)
Aug 28, 2020 8.705 9.091 8.693 9.047 28,602 +0.21(+2.40%)
Aug 27, 2020 8.991 8.991 8.836 8.836 29,589 +0.13(+1.54%)
Aug 26, 2020 8.894 8.917 8.701 8.701 40,601 -0.10(-1.14%)
Aug 25, 2020 9.026 9.027 8.722 8.802 39,371 -0.09(-1.01%)
Aug 24, 2020 8.810 8.892 8.777 8.892 38,461 +0.04(+0.40%)
Aug 21, 2020 8.842 8.907 8.756 8.857 75,320 -0.09(-0.96%)
Aug 20, 2020 9.100 9.123 8.889 8.943 54,616 -0.28(-3.00%)
Aug 19, 2020 9.314 9.313 9.144 9.219 99,728 -0.10(-1.06%)
Aug 18, 2020 9.324 9.404 9.192 9.318 72,836 -0.00(-0.05%)
Aug 17, 2020 9.068 9.337 9.068 9.322 49,916 +0.04(+0.45%)
Aug 14, 2020 9.115 9.284 9.050 9.280 36,230 +0.09(+0.96%)
Aug 13, 2020 9.091 9.192 9.043 9.192 78,490 +0.10(+1.08%)
Aug 12, 2020 9.177 9.194 9.053 9.094 304,671 -0.01(-0.09%)
Aug 11, 2020 9.041 9.305 9.041 9.102 57,815 +0.02(+0.21%)
Aug 10, 2020 8.930 9.186 8.768 9.083 60,542 +0.19(+2.12%)
Aug 07, 2020 8.859 8.969 8.808 8.894 54,821 +0.06(+0.64%)
Aug 06, 2020 9.018 9.018 8.838 8.838 46,732 +0.12(+1.40%)
Aug 05, 2020 8.494 8.716 8.494 8.716 70,715 +0.15(+1.74%)
Aug 04, 2020 8.391 8.567 8.370 8.567 86,170 +0.14(+1.69%)
Aug 03, 2020 8.756 8.756 8.345 8.424 66,749 +0.11(+1.31%)
Jul 31, 2020 8.338 8.480 8.285 8.315 124,421 -0.08(-0.92%)
Jul 30, 2020 8.129 8.598 8.129 8.393 181,183 +0.21(+2.56%)
Jul 29, 2020 8.055 8.250 8.024 8.183 53,162 +0.16(+1.93%)
Jul 28, 2020 7.908 8.064 7.904 8.028 67,435 +0.02(+0.29%)
Jul 27, 2020 7.860 8.005 7.843 8.005 44,934 +0.17(+2.17%)
Jul 24, 2020 7.975 8.001 7.803 7.835 49,101 -0.10(-1.22%)
Jul 23, 2020 7.770 8.055 7.770 7.931 71,592 +0.09(+1.15%)
Jul 22, 2020 8.066 8.066 7.776 7.841 50,884 -0.23(-2.83%)
Jul 21, 2020 8.024 8.095 7.892 8.070 271,992 +0.12(+1.50%)
Jul 20, 2020 7.910 8.043 7.810 7.950 44,543 -0.02(-0.29%)
Jul 17, 2020 7.711 7.992 7.711 7.973 49,101 +0.26(+3.34%)
Jul 16, 2020 7.780 7.780 7.510 7.715 114,005 -0.06(-0.78%)
Jul 15, 2020 7.793 7.845 7.665 7.776 130,256 +0.14(+1.84%)
Jul 14, 2020 7.581 7.659 7.499 7.636 65,586 +0.11(+1.51%)
Jul 13, 2020 7.407 7.639 7.342 7.522 137,788 +0.12(+1.67%)
Jul 10, 2020 7.237 7.401 7.220 7.399 66,262 +0.06(+0.77%)
Jul 09, 2020 7.606 7.606 7.008 7.342 140,849 -0.26(-3.40%)
Jul 08, 2020 7.535 7.749 7.411 7.600 803,698 -0.11(-1.44%)
Jul 07, 2020 8.066 8.095 7.701 7.711 54,635 -0.41(-5.01%)
Jul 06, 2020 8.504 8.504 8.057 8.118 85,750 -0.25(-3.01%)
Jul 02, 2020 8.433 8.506 8.340 8.370 68,646 +0.02(+0.20%)
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.