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 )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.368 8.368 8.251 8.314 87,708 -0.03(-0.33%)
Jul 30, 2008 8.398 8.475 8.232 8.341 113,400 -0.00(-0.05%)
Jul 29, 2008 8.345 8.431 8.169 8.345 85,242 +0.29(+3.62%)
Jul 28, 2008 8.232 8.389 8.053 8.053 27,172 -0.30(-3.59%)
Jul 25, 2008 8.404 8.557 8.295 8.353 91,670 -0.18(-2.07%)
Jul 24, 2008 8.435 8.530 8.299 8.530 141,497 +0.17(+2.01%)
Jul 23, 2008 8.347 8.381 8.269 8.362 52,859 -0.01(-0.13%)
Jul 22, 2008 8.295 8.605 8.263 8.372 131,101 +0.02(+0.20%)
Jul 21, 2008 8.471 8.521 8.282 8.356 66,669 -0.17(-1.97%)
Jul 18, 2008 8.694 8.822 8.427 8.524 72,860 -0.26(-2.94%)
Jul 17, 2008 8.935 8.958 8.505 8.782 102,295 -0.21(-2.29%)
Jul 16, 2008 8.242 8.988 8.085 8.988 101,909 +0.84(+10.31%)
Jul 15, 2008 8.116 8.200 7.803 8.148 80,189 +0.03(+0.39%)
Jul 14, 2008 8.299 8.391 7.948 8.116 89,404 -0.08(-0.95%)
Jul 11, 2008 7.969 8.209 7.965 8.194 93,104 +0.13(+1.61%)
Jul 10, 2008 7.772 8.190 7.772 8.064 107,204 +0.20(+2.48%)
Jul 09, 2008 8.183 8.190 7.866 7.868 50,240 -0.23(-2.85%)
Jul 08, 2008 7.978 8.099 7.770 8.099 177,455 +0.14(+1.71%)
Jul 07, 2008 8.192 8.427 7.770 7.963 58,536 -0.24(-2.97%)
Jul 04, 2008 8.400 8.494 8.118 8.206 64,841 +0.00(+0.00%)
Jul 03, 2008 8.400 8.494 8.118 8.206 64,841 -0.11(-1.29%)
Jul 02, 2008 8.519 8.689 8.295 8.314 174,527 -0.25(-2.97%)
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.