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 (%)
Jun 30, 2020 8.372 8.377 8.236 8.295 51,178 -0.08(-0.95%)
Jun 29, 2020 8.137 8.416 8.059 8.374 55,516 +0.21(+2.55%)
Jun 26, 2020 8.171 8.238 7.896 8.167 311,919 +0.08(+0.99%)
Jun 25, 2020 7.875 8.087 7.822 8.087 66,626 +0.14(+1.72%)
Jun 24, 2020 7.965 7.992 7.703 7.950 101,319 -0.15(-1.84%)
Jun 23, 2020 8.450 8.450 8.099 8.099 77,727 -0.21(-2.53%)
Jun 22, 2020 8.248 8.416 8.062 8.309 95,190 +0.11(+1.31%)
Jun 19, 2020 8.874 8.874 8.137 8.202 258,583 -0.49(-5.67%)
Jun 18, 2020 8.862 9.080 8.677 8.696 98,566 -0.16(-1.76%)
Jun 17, 2020 9.265 9.265 8.786 8.851 110,233 -0.38(-4.07%)
Jun 16, 2020 9.080 9.321 9.034 9.227 61,879 +0.32(+3.58%)
Jun 15, 2020 8.456 8.908 8.448 8.908 69,074 +0.13(+1.48%)
Jun 12, 2020 8.872 8.878 8.614 8.778 77,146 +0.14(+1.60%)
Jun 11, 2020 9.023 9.082 8.576 8.639 110,819 -0.63(-6.84%)
Jun 10, 2020 9.678 9.678 9.256 9.273 48,373 -0.28(-2.88%)
Jun 09, 2020 9.639 9.639 9.336 9.548 56,650 -0.12(-1.22%)
Jun 08, 2020 9.468 9.681 9.468 9.666 66,898 +0.31(+3.35%)
Jun 05, 2020 9.242 9.502 9.221 9.353 123,815 +0.27(+2.98%)
Jun 04, 2020 9.237 9.237 8.878 9.082 94,037 -0.16(-1.70%)
Jun 03, 2020 8.929 9.345 8.929 9.240 96,775 +0.39(+4.36%)
Jun 02, 2020 9.042 9.072 8.706 8.853 79,646 -0.10(-1.15%)
Jun 01, 2020 8.853 9.201 8.757 8.956 206,481 +0.18(+2.08%)
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%)
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.