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 (%)
Aug 29, 2008 8.862 8.862 8.347 8.671 0 -0.19(-2.16%)
Aug 28, 2008 8.622 8.937 8.511 8.862 68,988 +0.21(+2.48%)
Aug 27, 2008 8.295 8.647 8.295 8.647 40,001 +0.28(+3.34%)
Aug 26, 2008 8.194 8.452 8.194 8.368 43,335 +0.09(+1.09%)
Aug 25, 2008 8.494 8.557 8.169 8.278 48,811 -0.28(-3.26%)
Aug 22, 2008 8.723 8.723 8.444 8.557 0 +0.04(+0.42%)
Aug 21, 2008 8.496 8.568 8.496 8.521 17,238 -0.05(-0.64%)
Aug 20, 2008 8.605 8.757 8.528 8.576 43,863 +0.02(+0.27%)
Aug 19, 2008 8.505 8.559 8.469 8.553 50,954 -0.04(-0.51%)
Aug 18, 2008 8.775 8.929 8.582 8.597 25,763 -0.13(-1.44%)
Aug 15, 2008 8.820 9.135 8.603 8.723 0 -0.06(-0.65%)
Aug 14, 2008 8.584 8.786 8.507 8.780 99,533 +0.09(+1.04%)
Aug 13, 2008 8.742 8.778 8.463 8.689 81,679 +0.00(+0.00%)
Aug 12, 2008 8.467 8.740 8.395 8.689 63,383 +0.29(+3.45%)
Aug 11, 2008 8.269 8.696 8.242 8.400 156,335 +0.03(+0.30%)
Aug 08, 2008 8.219 8.607 8.219 8.374 360,683 +0.08(+0.91%)
Aug 07, 2008 8.290 8.360 8.265 8.299 40,478 +0.03(+0.30%)
Aug 06, 2008 8.305 8.307 8.137 8.274 65,174 -0.04(-0.53%)
Aug 05, 2008 8.400 8.538 8.295 8.318 91,428 -0.03(-0.35%)
Aug 04, 2008 8.389 8.402 8.116 8.347 46,668 +0.02(+0.20%)
Aug 01, 2008 8.297 8.391 8.295 8.330 115,252 +0.02(+0.20%)
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%)
Jul 01, 2008 8.820 9.607 8.526 8.568 428,348 -0.26(-3.00%)
Jun 30, 2008 9.534 9.534 8.820 8.832 186,746 -0.69(-7.25%)
Jun 27, 2008 9.760 9.760 9.042 9.523 372,136 -0.31(-3.20%)
Jun 26, 2008 10.13 10.21 9.765 9.838 41,906 -0.29(-2.88%)
Jun 25, 2008 9.576 10.24 9.573 10.13 66,550 +0.64(+6.73%)
Jun 24, 2008 9.261 9.563 9.135 9.492 68,493 +0.07(+0.76%)
Jun 23, 2008 9.361 9.492 9.361 9.420 37,725 -0.02(-0.20%)
Jun 20, 2008 9.744 9.853 9.433 9.439 131,863 -0.37(-3.81%)
Jun 19, 2008 9.597 9.813 9.588 9.813 39,763 +0.21(+2.14%)
Jun 18, 2008 9.657 9.689 9.479 9.607 42,906 -0.11(-1.08%)
Jun 17, 2008 9.900 9.912 9.641 9.712 49,526 -0.22(-2.22%)
Jun 16, 2008 10.13 10.14 9.817 9.933 62,007 -0.26(-2.57%)
Jun 13, 2008 10.35 10.39 10.09 10.20 28,629 -0.15(-1.46%)
Jun 12, 2008 10.40 10.47 10.29 10.35 6,190 +0.05(+0.51%)
Jun 11, 2008 10.55 10.58 10.29 10.29 29,048 -0.36(-3.39%)
Jun 10, 2008 10.63 10.74 10.38 10.65 25,844 +0.13(+1.28%)
Jun 09, 2008 10.44 10.82 10.29 10.52 60,955 +0.08(+0.72%)
Jun 06, 2008 11.23 11.23 10.44 10.44 34,763 -0.89(-7.89%)
Jun 05, 2008 10.68 11.47 10.60 11.34 67,641 +0.63(+5.88%)
Jun 04, 2008 10.36 10.98 10.33 10.71 47,264 +0.37(+3.60%)
Jun 03, 2008 10.52 10.62 10.18 10.34 49,892 -0.18(-1.70%)
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.