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: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.767 8.767 8.043 8.043 55,431 -0.74(-8.44%)
Sep 29, 2009 8.784 8.809 8.757 8.784 6,900 +0.04(+0.43%)
Sep 28, 2009 8.658 8.904 8.511 8.746 37,035 +0.13(+1.54%)
Sep 25, 2009 8.698 8.698 8.547 8.614 18,829 -0.10(-1.13%)
Sep 24, 2009 9.030 9.074 8.712 8.712 31,306 -0.25(-2.83%)
Sep 23, 2009 9.076 9.126 8.843 8.967 32,996 -0.12(-1.27%)
Sep 22, 2009 8.484 9.189 8.454 9.082 52,131 +0.70(+8.40%)
Sep 21, 2009 8.326 8.437 8.232 8.379 55,421 -0.03(-0.32%)
Sep 18, 2009 8.150 8.492 7.925 8.406 107,981 +0.15(+1.86%)
Sep 17, 2009 8.188 8.253 8.188 8.253 11,619 +0.17(+2.09%)
Sep 16, 2009 8.116 8.232 8.083 8.083 14,738 -0.02(-0.22%)
Sep 15, 2009 8.139 8.171 7.927 8.101 13,333 -0.04(-0.44%)
Sep 14, 2009 8.066 8.192 7.912 8.137 64,669 +0.02(+0.26%)
Sep 11, 2009 7.996 8.141 7.959 8.116 15,238 +0.11(+1.42%)
Sep 10, 2009 8.013 8.085 7.938 8.003 23,177 -0.05(-0.57%)
Sep 09, 2009 7.980 8.049 7.719 8.049 58,040 +0.11(+1.40%)
Sep 08, 2009 7.912 7.946 7.789 7.938 45,749 +0.08(+1.07%)
Sep 04, 2009 7.501 7.864 7.455 7.854 42,335 +0.35(+4.64%)
Sep 03, 2009 7.675 7.690 7.432 7.505 57,559 -0.15(-1.92%)
Sep 02, 2009 7.692 7.791 7.570 7.652 22,943 -0.05(-0.65%)
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.