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 )

19.30 +0.24 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.80 15.84 15.58 15.75 6,231 -0.13(-0.83%)
Sep 27, 2002 15.58 15.89 15.58 15.89 4,418 +0.22(+1.41%)
Sep 26, 2002 15.67 15.67 15.62 15.67 8,497 +0.04(+0.28%)
Sep 25, 2002 15.62 15.66 15.49 15.62 4,758 +0.13(+0.85%)
Sep 24, 2002 15.62 15.63 15.49 15.49 2,379 -0.22(-1.40%)
Sep 23, 2002 15.93 15.93 15.71 15.71 4,078 -0.26(-1.66%)
Sep 20, 2002 15.97 16.20 15.97 15.97 8,497 +0.09(+0.56%)
Sep 19, 2002 15.75 15.89 15.75 15.89 566 +0.22(+1.41%)
Sep 18, 2002 15.67 15.67 15.67 15.67 1,472 +0.09(+0.57%)
Sep 17, 2002 15.49 15.58 15.45 15.58 1,359 -0.04(-0.28%)
Sep 16, 2002 15.71 15.71 15.62 15.62 453 +0.00(+0.00%)
Sep 13, 2002 15.45 15.62 15.45 15.62 1,812 +0.11(+0.74%)
Sep 12, 2002 15.45 15.52 15.45 15.51 7,931 +0.06(+0.40%)
Sep 11, 2002 15.49 15.49 15.40 15.45 1,472 -0.13(-0.85%)
Sep 10, 2002 15.40 15.58 15.40 15.58 5,551 +0.09(+0.57%)
Sep 09, 2002 15.65 15.68 15.49 15.49 3,512 -0.04(-0.23%)
Sep 06, 2002 15.64 15.64 15.52 15.52 226 -0.04(-0.23%)
Sep 05, 2002 15.59 15.59 15.56 15.56 2,605 -0.11(-0.73%)
Sep 04, 2002 15.67 15.71 15.56 15.67 3,399 -0.02(-0.11%)
Sep 03, 2002 15.89 15.90 15.69 15.69 4,532 -0.30(-1.88%)
Aug 30, 2002 15.82 15.99 15.82 15.99 2,379 +0.11(+0.67%)
Aug 29, 2002 15.18 15.97 15.18 15.89 17,675 +0.53(+3.45%)
Aug 28, 2002 15.56 15.56 15.36 15.36 4,305 -0.42(-2.68%)
Aug 27, 2002 15.93 16.02 15.78 15.78 3,739 -0.20(-1.27%)
Aug 26, 2002 16.06 16.06 15.98 15.98 906 -0.17(-1.04%)
Aug 23, 2002 16.15 16.15 16.15 16.15 226 -0.09(-0.54%)
Aug 22, 2002 16.15 16.24 16.15 16.24 566 +0.18(+1.10%)
Aug 21, 2002 16.06 16.06 16.06 16.06 793 -0.09(-0.55%)
Aug 20, 2002 16.15 16.24 16.15 16.15 1,133 +0.05(+0.33%)
Aug 16, 2002 16.11 16.11 16.10 16.10 1,699 +0.04(+0.22%)
Aug 15, 2002 15.97 16.11 15.97 16.06 5,551 +0.00(+0.00%)
Aug 14, 2002 16.24 16.33 15.97 16.06 5,438 -0.09(-0.55%)
Aug 13, 2002 16.06 16.15 16.06 16.15 679 +0.18(+1.11%)
Aug 12, 2002 15.95 16.16 15.95 15.97 3,399 +0.00(+0.00%)
Aug 07, 2002 15.71 15.97 15.71 15.97 1,019 +0.26(+1.68%)
Aug 06, 2002 15.18 15.71 15.12 15.71 4,758 +0.53(+3.49%)
Aug 05, 2002 15.00 15.27 15.00 15.18 3,285 +0.30(+2.02%)
Aug 02, 2002 14.92 15.00 14.87 14.88 5,665 +0.05(+0.36%)
Aug 01, 2002 14.39 15.00 14.39 14.83 6,684 +0.40(+2.75%)
Jul 31, 2002 14.48 14.48 14.30 14.43 6,571 -0.04(-0.30%)
Jul 30, 2002 14.56 14.56 14.43 14.47 4,532 +0.00(+0.00%)
Jul 29, 2002 14.30 14.47 14.17 14.47 14,389 +0.23(+1.61%)
Jul 26, 2002 14.13 14.24 14.05 14.24 8,044 +0.12(+0.88%)
Jul 25, 2002 15.00 15.22 14.08 14.12 6,684 -0.88(-5.88%)
Jul 24, 2002 13.64 15.00 12.93 15.00 47,360 +1.24(+8.97%)
Jul 23, 2002 15.00 15.00 13.50 13.77 34,784 -1.19(-7.96%)
Jul 22, 2002 14.70 15.00 14.65 14.96 6,684 +0.18(+1.19%)
Jul 19, 2002 14.92 14.96 14.61 14.78 12,689 -0.93(-5.90%)
Jul 17, 2002 15.80 15.88 15.53 15.71 4,078 -0.79(-4.81%)
Jul 12, 2002 16.81 16.90 16.50 16.50 7,478 -0.31(-1.84%)
Jul 11, 2002 17.21 17.21 16.81 16.81 10,197 -0.53(-3.05%)
Jul 10, 2002 17.57 17.61 17.34 17.34 8,497 -0.31(-1.75%)
Jul 09, 2002 17.87 17.87 17.65 17.65 45,321 -0.11(-0.60%)
Jul 08, 2002 17.53 17.76 17.53 17.76 1,926 +0.14(+0.80%)
Jul 05, 2002 17.62 17.62 17.62 17.62 113 +0.09(+0.50%)
Jul 04, 2002 17.56 17.57 17.53 17.53 17,448 +0.00(+0.00%)
Jul 03, 2002 17.56 17.57 17.53 17.53 17,448 -0.04(-0.25%)
Jul 02, 2002 17.65 17.65 17.46 17.57 1,472 -0.09(-0.50%)
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.