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 )

61.43 -1.60 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.65 30.94 30.21 30.36 9,239 -0.58(-1.87%)
Jul 30, 2009 30.94 30.94 30.46 30.94 11,809 +0.60(+1.99%)
Jul 29, 2009 30.65 30.65 29.93 30.33 5,984 -0.61(-1.97%)
Jul 28, 2009 30.17 30.94 30.13 30.94 10,438 +0.10(+0.32%)
Jul 27, 2009 30.24 30.94 30.15 30.85 13,353 +0.41(+1.34%)
Jul 24, 2009 29.70 30.54 29.33 30.44 16,639 +0.31(+1.03%)
Jul 23, 2009 29.57 30.13 29.11 30.13 25,375 +0.45(+1.51%)
Jul 22, 2009 28.95 30.20 28.95 29.68 11,754 +0.59(+2.02%)
Jul 21, 2009 29.31 29.31 28.27 29.10 10,898 -0.06(-0.20%)
Jul 20, 2009 29.14 29.70 28.29 29.15 11,222 -0.31(-1.05%)
Jul 17, 2009 29.95 29.95 29.17 29.46 13,957 -0.49(-1.63%)
Jul 16, 2009 29.72 30.37 28.58 29.95 21,181 -0.02(-0.08%)
Jul 15, 2009 29.01 29.98 29.01 29.98 22,313 +1.31(+4.57%)
Jul 14, 2009 28.71 29.07 27.49 28.66 8,782 -0.13(-0.45%)
Jul 13, 2009 27.04 28.79 27.04 28.79 18,482 +2.10(+7.87%)
Jul 10, 2009 26.67 27.22 26.11 26.69 10,651 -0.15(-0.55%)
Jul 09, 2009 28.34 28.74 26.80 26.84 21,189 -1.40(-4.96%)
Jul 08, 2009 29.12 29.28 28.09 28.24 13,165 -0.76(-2.61%)
Jul 07, 2009 29.45 29.72 29.00 29.00 10,296 +0.01(+0.03%)
Jul 06, 2009 28.56 30.12 28.21 28.99 24,944 +0.45(+1.57%)
Jul 02, 2009 28.98 30.00 28.54 28.54 22,675 -1.30(-4.37%)
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.