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 (%)
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.