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 )

17.00 +0.10 (+0.59%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 9.433 9.471 9.022 9.194 206,811 -0.31(-3.31%)
Mar 31, 2020 8.414 9.784 8.414 9.509 337,412 +0.62(+6.94%)
Mar 30, 2020 8.722 8.896 8.391 8.892 112,089 +0.39(+4.64%)
Mar 27, 2020 8.634 8.737 8.498 8.498 76,273 -0.42(-4.70%)
Mar 26, 2020 8.747 9.245 8.747 8.917 138,132 +0.16(+1.87%)
Mar 25, 2020 8.823 8.909 8.563 8.754 221,556 -0.09(-0.97%)
Mar 24, 2020 8.250 8.875 8.250 8.840 219,273 +0.80(+9.91%)
Mar 23, 2020 8.055 8.106 7.749 8.043 167,197 -0.02(-0.21%)
Mar 20, 2020 7.688 8.210 7.688 8.059 394,717 +0.24(+3.11%)
Mar 19, 2020 7.927 8.011 7.552 7.816 385,049 -0.13(-1.69%)
Mar 18, 2020 8.213 8.389 7.450 7.950 282,232 -0.65(-7.56%)
Mar 17, 2020 9.125 9.125 8.370 8.601 281,746 -0.41(-4.54%)
Mar 16, 2020 9.702 9.702 8.412 9.010 181,541 -1.51(-14.34%)
Mar 13, 2020 10.46 10.76 10.11 10.52 128,712 +0.45(+4.46%)
Mar 12, 2020 10.76 10.76 9.964 10.07 226,361 -1.15(-10.25%)
Mar 11, 2020 11.30 11.36 11.12 11.22 165,824 -0.23(-2.02%)
Mar 10, 2020 11.35 11.98 10.91 11.45 189,636 +0.12(+1.06%)
Mar 09, 2020 11.74 11.84 11.24 11.33 181,360 -0.98(-7.93%)
Mar 06, 2020 12.04 12.40 12.04 12.31 92,958 -0.02(-0.15%)
Mar 05, 2020 12.30 12.61 12.13 12.32 134,351 -0.19(-1.49%)
Mar 04, 2020 12.48 12.63 12.29 12.51 100,548 +0.27(+2.19%)
Mar 03, 2020 12.70 12.97 12.19 12.24 108,237 -0.43(-3.41%)
Mar 02, 2020 12.06 12.68 12.06 12.67 160,918 +0.61(+5.06%)
Feb 28, 2020 11.98 12.12 11.45 12.06 189,731 -0.09(-0.78%)
Feb 27, 2020 12.68 12.79 12.11 12.16 139,485 -0.60(-4.70%)
Feb 26, 2020 12.89 12.96 12.57 12.76 85,860 -0.10(-0.77%)
Feb 25, 2020 13.11 13.21 12.77 12.86 183,758 -0.25(-1.89%)
Feb 24, 2020 13.18 13.18 12.90 13.10 102,516 -0.22(-1.68%)
Feb 21, 2020 13.15 13.33 13.09 13.33 152,071 +0.14(+1.05%)
Feb 20, 2020 13.09 13.27 13.04 13.19 154,125 +0.12(+0.88%)
Feb 19, 2020 12.90 13.17 12.90 13.07 124,970 +0.17(+1.28%)
Feb 18, 2020 13.00 13.00 12.73 12.91 72,331 -0.17(-1.27%)
Feb 14, 2020 13.42 13.42 12.75 13.07 92,958 -0.22(-1.67%)
Feb 13, 2020 13.15 13.32 13.05 13.30 319,559 +0.41(+3.16%)
Feb 12, 2020 13.04 13.04 12.87 12.89 73,361 +0.00(+0.03%)
Feb 11, 2020 12.87 12.96 12.71 12.89 72,321 +0.06(+0.46%)
Feb 10, 2020 12.96 12.96 12.80 12.83 227,167 -0.14(-1.05%)
Feb 07, 2020 13.05 13.34 12.90 12.96 46,241 -0.10(-0.74%)
Feb 06, 2020 13.18 13.21 12.99 13.06 77,966 -0.08(-0.64%)
Feb 05, 2020 13.28 13.30 13.10 13.14 291,261 -0.08(-0.60%)
Feb 04, 2020 13.51 13.51 13.15 13.22 185,050 +0.00(+0.00%)
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.