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 )

16.98 +0.08 (+0.46%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.450 6.461 6.427 6.450 5,720 -0.00(-0.06%)
Nov 26, 2003 6.367 6.469 6.367 6.455 41,950 +0.13(+2.02%)
Nov 25, 2003 6.304 6.327 6.304 6.327 28,602 +0.05(+0.73%)
Nov 24, 2003 6.346 6.375 6.276 6.281 26,219 -0.07(-1.02%)
Nov 21, 2003 6.230 6.293 6.188 6.346 25,742 +0.15(+2.37%)
Nov 20, 2003 6.241 6.276 6.188 6.199 34,799 -0.04(-0.67%)
Nov 19, 2003 6.236 6.241 6.226 6.241 23,835 +0.05(+0.81%)
Nov 18, 2003 6.247 6.266 6.190 6.190 41,950 +0.00(+0.00%)
Nov 17, 2003 6.314 6.325 6.190 6.190 96,295 -0.19(-2.93%)
Nov 14, 2003 6.440 6.440 6.367 6.377 20,498 -0.06(-0.98%)
Nov 13, 2003 6.419 6.419 6.419 6.440 24,312 +0.00(+0.00%)
Nov 12, 2003 6.276 6.440 6.276 6.440 30,509 +0.13(+2.06%)
Nov 11, 2003 6.360 6.377 6.297 6.310 21,452 -0.03(-0.43%)
Nov 10, 2003 6.436 6.436 6.325 6.337 40,520 -0.05(-0.79%)
Nov 07, 2003 6.398 6.440 6.377 6.388 28,126 +0.03(+0.49%)
Nov 06, 2003 6.388 6.392 6.314 6.356 37,660 -0.04(-0.56%)
Nov 05, 2003 6.203 6.392 6.203 6.392 38,136 +0.11(+1.74%)
Nov 04, 2003 6.203 6.203 6.203 6.283 26,981 +0.12(+1.87%)
Nov 03, 2003 6.251 6.251 6.167 6.167 55,775 -0.04(-0.71%)
Oct 31, 2003 6.283 6.283 6.188 6.211 36,706 -0.06(-0.97%)
Oct 30, 2003 6.272 6.272 6.272 6.272 17,638 -0.02(-0.33%)
Oct 29, 2003 6.188 6.293 6.188 6.293 33,846 +0.07(+1.18%)
Oct 28, 2003 6.249 6.249 6.234 6.220 56,728 -0.08(-1.30%)
Oct 27, 2003 6.255 6.316 6.255 6.301 45,764 +0.07(+1.14%)
Oct 24, 2003 6.304 6.304 6.228 6.230 16,208 -0.05(-0.83%)
Oct 23, 2003 6.251 6.299 6.251 6.283 43,380 +0.01(+0.17%)
Oct 22, 2003 6.369 6.390 6.236 6.272 95,819 -0.10(-1.52%)
Oct 21, 2003 6.503 6.503 6.369 6.369 100,586 -0.13(-2.06%)
Oct 20, 2003 6.482 6.511 6.482 6.503 24,312 +0.05(+0.75%)
Oct 17, 2003 6.482 6.505 6.453 6.455 20,498 -0.08(-1.22%)
Oct 16, 2003 6.681 6.681 6.520 6.534 63,879 -0.12(-1.74%)
Oct 15, 2003 6.776 6.776 6.650 6.650 63,879 -0.16(-2.31%)
Oct 14, 2003 6.629 6.815 6.629 6.807 84,378 +0.21(+3.25%)
Oct 13, 2003 6.566 6.593 6.566 6.593 44,334 +0.05(+0.74%)
Oct 10, 2003 6.484 6.503 6.484 6.545 112,504 +0.04(+0.68%)
Oct 09, 2003 6.396 6.501 6.396 6.501 50,531 +0.15(+2.34%)
Oct 08, 2003 6.356 6.356 6.333 6.352 50,531 -0.00(-0.07%)
Oct 07, 2003 6.314 6.356 6.314 6.356 36,230 +0.06(+1.00%)
Oct 06, 2003 6.209 6.291 6.209 6.293 130,142 +0.10(+1.69%)
Oct 03, 2003 6.293 6.293 6.171 6.188 109,643 -0.05(-0.84%)
Oct 02, 2003 6.188 6.262 6.167 6.241 161,605 +0.06(+1.02%)
Oct 01, 2003 6.090 6.188 6.090 6.178 63,402 +0.09(+1.52%)
Sep 30, 2003 6.199 6.199 6.085 6.085 31,939 -0.16(-2.49%)
Sep 29, 2003 6.398 6.398 6.115 6.241 96,772 +0.22(+3.69%)
Sep 26, 2003 5.769 5.769 5.769 6.018 61,495 +0.30(+5.28%)
Sep 25, 2003 6.010 6.010 5.716 5.716 61,019 -0.21(-3.54%)
Sep 24, 2003 6.146 6.146 5.928 5.926 20,975 -0.27(-4.40%)
Sep 23, 2003 6.188 6.241 6.188 6.199 46,717 +0.09(+1.44%)
Sep 22, 2003 6.314 6.314 6.117 6.111 39,567 -0.23(-3.70%)
Sep 19, 2003 6.453 6.453 6.346 6.346 43,857 +0.10(+1.61%)
Sep 18, 2003 6.260 6.272 6.207 6.245 45,764 +0.04(+0.57%)
Sep 17, 2003 6.094 6.257 6.094 6.209 31,939 +0.16(+2.67%)
Sep 16, 2003 6.289 6.291 5.884 6.048 68,169 -0.16(-2.63%)
Sep 15, 2003 6.262 6.450 6.088 6.211 142,060 +0.00(+0.03%)
Sep 12, 2003 5.685 6.713 5.668 6.209 363,254 +0.63(+11.28%)
Sep 11, 2003 5.561 5.601 5.527 5.580 35,276 -0.02(-0.41%)
Sep 10, 2003 5.578 5.716 5.506 5.603 41,473 +0.03(+0.49%)
Sep 09, 2003 5.664 5.664 5.576 5.576 17,638 -0.05(-0.93%)
Sep 08, 2003 5.634 5.664 5.611 5.628 21,452 +0.04(+0.79%)
Sep 05, 2003 5.660 5.727 5.584 5.584 45,764 -0.05(-0.93%)
Sep 04, 2003 5.714 5.714 5.632 5.637 25,265 -0.07(-1.21%)
Sep 03, 2003 5.706 5.716 5.676 5.706 32,416 +0.01(+0.18%)
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.