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 (%)
Apr 30, 2004 7.875 7.944 7.866 7.866 21,452 -0.03(-0.37%)
Apr 29, 2004 8.034 8.034 7.866 7.896 40,997 -0.17(-2.11%)
Apr 28, 2004 8.156 8.156 8.034 8.066 23,358 -0.12(-1.41%)
Apr 27, 2004 8.166 8.202 8.066 8.181 140,630 +0.03(+0.39%)
Apr 26, 2004 8.275 8.305 8.150 8.150 22,405 -0.15(-1.82%)
Apr 23, 2004 8.349 8.349 8.301 8.301 6,197 -0.03(-0.33%)
Apr 22, 2004 8.076 8.345 8.057 8.328 27,649 +0.29(+3.55%)
Apr 21, 2004 8.003 8.043 7.952 8.043 34,323 +0.04(+0.50%)
Apr 20, 2004 8.003 8.076 7.994 8.003 29,079 +0.02(+0.26%)
Apr 19, 2004 7.887 7.982 7.885 7.982 8,104 +0.06(+0.79%)
Apr 16, 2004 7.940 7.940 7.898 7.919 20,021 +0.03(+0.40%)
Apr 15, 2004 7.971 8.024 7.887 7.887 22,405 -0.11(-1.36%)
Apr 14, 2004 7.835 8.045 7.835 7.996 25,265 +0.15(+1.95%)
Apr 13, 2004 7.971 7.971 7.818 7.843 43,857 -0.08(-0.98%)
Apr 12, 2004 8.055 8.108 7.919 7.921 24,789 -0.18(-2.25%)
Apr 08, 2004 8.252 8.252 8.103 8.103 56,728 -0.15(-1.80%)
Apr 07, 2004 8.261 8.261 8.213 8.252 44,810 -0.01(-0.10%)
Apr 06, 2004 8.349 8.380 8.233 8.261 42,904 -0.09(-1.10%)
Apr 05, 2004 8.204 8.370 8.204 8.353 47,194 +0.15(+1.82%)
Apr 02, 2004 8.171 8.206 8.055 8.204 95,342 +0.08(+0.93%)
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.