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 (%)
Jul 31, 2003 5.250 5.273 5.197 5.225 26,667 -0.00(-0.08%)
Jul 30, 2003 5.279 5.279 5.206 5.229 25,715 -0.03(-0.56%)
Jul 29, 2003 5.172 5.258 5.149 5.258 54,764 +0.06(+1.17%)
Jul 28, 2003 5.166 5.197 5.166 5.197 15,715 +0.05(+1.02%)
Jul 25, 2003 5.090 5.187 5.090 5.145 14,762 +0.08(+1.58%)
Jul 24, 2003 5.082 5.164 5.065 5.065 18,572 +0.00(+0.00%)
Jul 23, 2003 5.019 5.075 4.998 5.065 44,287 +0.05(+1.05%)
Jul 22, 2003 5.145 5.187 4.945 5.012 81,432 -0.10(-2.05%)
Jul 21, 2003 5.204 5.204 5.117 5.117 23,334 -0.11(-2.13%)
Jul 18, 2003 5.252 5.252 5.208 5.229 100,480 -0.02(-0.44%)
Jul 17, 2003 5.300 5.300 5.239 5.252 47,621 -0.05(-0.91%)
Jul 16, 2003 5.275 5.300 5.260 5.300 34,287 -0.00(-0.04%)
Jul 15, 2003 5.374 5.374 5.273 5.302 20,953 -0.04(-0.79%)
Jul 14, 2003 5.344 5.344 5.325 5.344 14,286 -0.01(-0.20%)
Jul 11, 2003 5.344 5.357 5.250 5.355 101,909 +0.01(+0.20%)
Jul 10, 2003 5.491 5.491 5.334 5.344 31,430 -0.16(-2.94%)
Jul 09, 2003 5.432 5.523 5.407 5.506 47,621 +0.07(+1.35%)
Jul 08, 2003 5.319 5.432 5.319 5.432 88,099 +0.12(+2.29%)
Jul 07, 2003 5.279 5.311 5.252 5.311 35,715 +0.06(+1.08%)
Jul 03, 2003 5.262 5.283 5.220 5.254 17,143 -0.03(-0.64%)
Jul 02, 2003 5.250 5.313 5.250 5.288 43,811 +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.