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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.244 5.267 5.192 5.219 26,695 -0.00(-0.08%)
Jul 30, 2003 5.274 5.274 5.200 5.223 25,742 -0.03(-0.56%)
Jul 29, 2003 5.167 5.253 5.144 5.253 54,821 +0.06(+1.17%)
Jul 28, 2003 5.160 5.192 5.160 5.192 15,731 +0.05(+1.02%)
Jul 25, 2003 5.085 5.181 5.085 5.139 14,778 +0.08(+1.58%)
Jul 24, 2003 5.076 5.158 5.060 5.060 18,591 +0.00(+0.00%)
Jul 23, 2003 5.014 5.070 4.993 5.060 44,334 +0.05(+1.05%)
Jul 22, 2003 5.139 5.181 4.940 5.007 81,517 -0.10(-2.05%)
Jul 21, 2003 5.198 5.198 5.112 5.112 23,358 -0.11(-2.13%)
Jul 18, 2003 5.246 5.246 5.202 5.223 100,586 -0.02(-0.44%)
Jul 17, 2003 5.295 5.295 5.234 5.246 47,671 -0.05(-0.91%)
Jul 16, 2003 5.269 5.295 5.255 5.295 34,323 -0.00(-0.04%)
Jul 15, 2003 5.368 5.368 5.267 5.297 20,975 -0.04(-0.79%)
Jul 14, 2003 5.339 5.339 5.320 5.339 14,301 -0.01(-0.20%)
Jul 11, 2003 5.339 5.351 5.244 5.349 102,016 +0.01(+0.20%)
Jul 10, 2003 5.485 5.485 5.328 5.339 31,462 -0.16(-2.94%)
Jul 09, 2003 5.427 5.517 5.402 5.500 47,671 +0.07(+1.35%)
Jul 08, 2003 5.313 5.427 5.313 5.427 88,191 +0.12(+2.29%)
Jul 07, 2003 5.274 5.305 5.246 5.305 35,753 +0.06(+1.08%)
Jul 03, 2003 5.257 5.278 5.215 5.248 17,161 -0.03(-0.64%)
Jul 02, 2003 5.244 5.307 5.244 5.282 43,857 +0.05(+0.92%)
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.