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: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.191 9.234 9.073 9.223 17,716 -0.02(-0.16%)
Dec 30, 2004 9.223 9.253 9.008 9.238 26,575 -0.04(-0.42%)
Dec 29, 2004 9.277 9.277 9.223 9.277 21,912 +0.00(+0.00%)
Dec 28, 2004 9.255 9.330 9.234 9.277 33,102 +0.03(+0.35%)
Dec 27, 2004 9.287 9.287 9.223 9.244 38,696 +0.06(+0.70%)
Dec 23, 2004 9.195 9.277 9.126 9.180 37,298 -0.10(-1.04%)
Dec 22, 2004 8.987 9.330 8.987 9.277 24,710 +0.34(+3.84%)
Dec 21, 2004 8.837 8.966 8.837 8.933 16,784 +0.11(+1.22%)
Dec 20, 2004 8.901 8.901 8.826 8.826 4,196 -0.08(-0.84%)
Dec 17, 2004 8.899 8.966 8.837 8.901 18,649 +0.00(+0.02%)
Dec 16, 2004 8.848 8.905 8.815 8.899 12,588 +0.03(+0.34%)
Dec 15, 2004 8.815 8.873 8.773 8.869 73,664 +0.02(+0.22%)
Dec 14, 2004 8.955 8.955 8.815 8.850 43,825 -0.10(-1.13%)
Dec 13, 2004 8.955 8.955 8.908 8.951 34,500 -0.00(-0.05%)
Dec 10, 2004 8.966 8.983 8.927 8.955 8,858 -0.05(-0.60%)
Dec 09, 2004 8.794 9.034 8.773 9.008 22,845 +0.16(+1.84%)
Dec 08, 2004 8.678 8.845 8.579 8.845 47,555 +0.17(+1.93%)
Dec 07, 2004 8.837 8.886 8.676 8.678 26,108 -0.14(-1.53%)
Dec 06, 2004 8.923 8.955 8.644 8.813 37,298 -0.14(-1.58%)
Dec 03, 2004 8.815 9.062 8.794 8.955 34,500 +0.09(+0.97%)
Dec 02, 2004 8.901 8.955 8.794 8.869 23,777 +0.08(+0.85%)
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.