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 )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.629 8.775 8.574 8.605 120,235 -0.08(-0.92%)
Jul 30, 2020 8.412 8.898 8.412 8.685 175,088 +0.22(+2.56%)
Jul 29, 2020 8.336 8.538 8.303 8.468 51,374 +0.16(+1.93%)
Jul 28, 2020 8.184 8.344 8.179 8.307 65,166 +0.02(+0.29%)
Jul 27, 2020 8.134 8.284 8.116 8.284 43,423 +0.18(+2.17%)
Jul 24, 2020 8.253 8.279 8.075 8.108 47,449 -0.10(-1.22%)
Jul 23, 2020 8.040 8.336 8.040 8.208 69,183 +0.09(+1.15%)
Jul 22, 2020 8.346 8.346 8.047 8.114 49,172 -0.24(-2.83%)
Jul 21, 2020 8.303 8.377 8.167 8.351 262,841 +0.12(+1.50%)
Jul 20, 2020 8.186 8.323 8.082 8.227 43,045 -0.02(-0.29%)
Jul 17, 2020 7.980 8.271 7.980 8.251 47,449 +0.27(+3.34%)
Jul 16, 2020 8.051 8.051 7.771 7.984 110,169 -0.06(-0.78%)
Jul 15, 2020 8.064 8.119 7.932 8.047 125,874 +0.15(+1.84%)
Jul 14, 2020 7.845 7.925 7.760 7.901 63,379 +0.12(+1.51%)
Jul 13, 2020 7.665 7.905 7.598 7.784 133,152 +0.13(+1.67%)
Jul 10, 2020 7.489 7.658 7.472 7.656 64,033 +0.06(+0.77%)
Jul 09, 2020 7.871 7.871 7.252 7.598 136,110 -0.27(-3.39%)
Jul 08, 2020 7.797 8.019 7.669 7.865 776,657 -0.12(-1.44%)
Jul 07, 2020 8.346 8.377 7.969 7.980 52,797 -0.42(-5.01%)
Jul 06, 2020 8.800 8.800 8.338 8.401 82,865 -0.26(-3.01%)
Jul 02, 2020 8.726 8.802 8.631 8.661 66,336 +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.