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: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.638 8.785 8.583 8.614 120,109 -0.08(-0.92%)
Jul 30, 2020 8.420 8.907 8.420 8.694 174,904 +0.22(+2.56%)
Jul 29, 2020 8.344 8.546 8.312 8.477 51,320 +0.16(+1.93%)
Jul 28, 2020 8.192 8.353 8.188 8.316 65,098 +0.02(+0.29%)
Jul 27, 2020 8.142 8.292 8.125 8.292 43,377 +0.18(+2.17%)
Jul 24, 2020 8.262 8.288 8.084 8.116 47,399 -0.10(-1.22%)
Jul 23, 2020 8.049 8.344 8.049 8.216 69,111 +0.09(+1.15%)
Jul 22, 2020 8.355 8.355 8.055 8.123 49,120 -0.24(-2.83%)
Jul 21, 2020 8.312 8.386 8.175 8.360 262,566 +0.12(+1.50%)
Jul 20, 2020 8.194 8.331 8.090 8.236 43,000 -0.02(-0.29%)
Jul 17, 2020 7.988 8.279 7.988 8.260 47,399 +0.27(+3.34%)
Jul 16, 2020 8.060 8.060 7.779 7.992 110,054 -0.06(-0.78%)
Jul 15, 2020 8.073 8.127 7.940 8.055 125,742 +0.15(+1.84%)
Jul 14, 2020 7.853 7.934 7.769 7.910 63,313 +0.12(+1.51%)
Jul 13, 2020 7.673 7.913 7.606 7.792 133,013 +0.13(+1.67%)
Jul 10, 2020 7.497 7.666 7.480 7.664 63,966 +0.06(+0.77%)
Jul 09, 2020 7.879 7.879 7.260 7.606 135,967 -0.27(-3.39%)
Jul 08, 2020 7.805 8.027 7.677 7.873 775,844 -0.12(-1.44%)
Jul 07, 2020 8.355 8.386 7.977 7.988 52,742 -0.42(-5.01%)
Jul 06, 2020 8.809 8.809 8.347 8.410 82,779 -0.26(-3.01%)
Jul 02, 2020 8.736 8.812 8.640 8.670 66,267 +0.02(+0.20%)
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.