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 )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.094 8.513 8.064 8.189 74,642 -0.00(-0.03%)
Dec 30, 2008 7.837 8.264 7.781 8.191 56,594 +0.47(+6.11%)
Dec 29, 2008 8.266 8.292 7.719 7.719 47,098 -0.55(-6.61%)
Dec 26, 2008 8.124 8.388 8.030 8.266 73,658 +0.18(+2.25%)
Dec 24, 2008 8.311 8.311 8.044 8.084 57,293 -0.04(-0.48%)
Dec 23, 2008 8.367 8.367 8.011 8.122 67,446 -0.18(-2.17%)
Dec 22, 2008 8.425 8.506 7.762 8.302 82,384 -0.10(-1.15%)
Dec 19, 2008 8.564 8.941 8.384 8.399 239,481 +0.18(+2.14%)
Dec 18, 2008 8.532 8.598 8.007 8.223 101,808 -0.27(-3.16%)
Dec 17, 2008 8.470 8.598 8.188 8.491 84,972 -0.12(-1.37%)
Dec 16, 2008 7.657 8.609 7.524 8.609 178,815 +1.08(+14.32%)
Dec 15, 2008 7.809 7.987 7.177 7.530 158,710 -0.35(-4.44%)
Dec 12, 2008 7.185 7.880 7.020 7.880 0 +0.29(+3.81%)
Dec 11, 2008 8.154 8.470 7.591 7.591 120,500 -0.92(-10.83%)
Dec 10, 2008 8.148 8.513 8.073 8.513 71,270 +0.43(+5.30%)
Dec 09, 2008 8.384 8.577 8.039 8.084 127,053 -0.49(-5.75%)
Dec 08, 2008 7.678 8.630 7.678 8.577 149,588 +0.87(+11.27%)
Dec 05, 2008 6.958 7.708 6.703 7.708 100,792 +0.70(+9.94%)
Dec 04, 2008 7.290 7.706 7.001 7.012 105,651 -0.33(-4.53%)
Dec 03, 2008 7.205 7.423 6.969 7.344 161,574 +0.23(+3.16%)
Dec 02, 2008 6.358 7.119 6.321 7.119 120,799 +0.81(+12.93%)
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.