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 )

22.34 -0.22 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.066 9.202 9.028 9.080 22,104 -0.00(-0.03%)
May 27, 2004 9.066 9.093 9.039 9.083 33,524 -0.01(-0.06%)
May 26, 2004 9.112 9.118 9.039 9.088 7,736 -0.01(-0.12%)
May 25, 2004 9.026 9.213 9.026 9.099 29,472 +0.11(+1.27%)
May 24, 2004 8.969 9.121 8.931 8.985 28,735 +0.02(+0.18%)
May 21, 2004 8.933 8.971 8.909 8.969 28,735 +0.05(+0.61%)
May 20, 2004 9.066 9.175 8.903 8.914 23,209 -0.12(-1.38%)
May 19, 2004 9.582 9.582 8.998 9.039 31,682 -0.53(-5.59%)
May 18, 2004 9.121 9.609 9.110 9.574 30,945 +0.42(+4.63%)
May 17, 2004 9.392 9.392 9.145 9.150 21,735 -0.29(-3.02%)
May 14, 2004 9.392 9.446 9.340 9.435 14,367 +0.01(+0.12%)
May 13, 2004 9.666 9.666 9.397 9.425 50,839 -0.24(-2.47%)
May 12, 2004 9.636 9.677 9.419 9.663 35,734 +0.06(+0.59%)
May 11, 2004 9.582 9.636 9.446 9.606 37,945 +0.05(+0.54%)
May 10, 2004 9.973 9.976 9.202 9.555 114,204 -0.46(-4.61%)
May 07, 2004 10.04 10.11 10.02 10.02 50,470 -0.03(-0.32%)
May 06, 2004 10.10 10.14 10.04 10.05 30,577 -0.05(-0.48%)
May 05, 2004 10.30 10.31 10.10 10.10 11,052 -0.15(-1.48%)
May 04, 2004 10.30 10.30 10.21 10.25 8,841 -0.05(-0.47%)
May 03, 2004 10.18 10.31 10.18 10.30 35,366 +0.12(+1.17%)
Apr 30, 2004 10.19 10.28 10.18 10.18 16,578 -0.04(-0.37%)
Apr 29, 2004 10.40 10.40 10.18 10.22 31,682 -0.22(-2.11%)
Apr 28, 2004 10.55 10.55 10.40 10.44 18,051 -0.15(-1.41%)
Apr 27, 2004 10.57 10.61 10.44 10.59 108,678 +0.04(+0.39%)
Apr 26, 2004 10.71 10.75 10.55 10.55 17,314 -0.20(-1.82%)
Apr 23, 2004 10.80 10.80 10.74 10.74 4,789 -0.04(-0.33%)
Apr 22, 2004 10.45 10.80 10.43 10.78 21,367 +0.37(+3.55%)
Apr 21, 2004 10.36 10.41 10.29 10.41 26,524 +0.05(+0.50%)
Apr 20, 2004 10.36 10.45 10.34 10.36 22,472 +0.03(+0.26%)
Apr 19, 2004 10.21 10.33 10.20 10.33 6,262 +0.08(+0.79%)
Apr 16, 2004 10.27 10.27 10.22 10.25 15,472 +0.04(+0.40%)
Apr 15, 2004 10.31 10.38 10.21 10.21 17,314 -0.14(-1.36%)
Apr 14, 2004 10.14 10.41 10.14 10.35 19,525 +0.20(+1.95%)
Apr 13, 2004 10.31 10.31 10.12 10.15 33,892 -0.10(-0.98%)
Apr 12, 2004 10.42 10.49 10.25 10.25 19,156 -0.24(-2.25%)
Apr 08, 2004 10.68 10.68 10.49 10.49 43,839 -0.19(-1.80%)
Apr 07, 2004 10.69 10.69 10.63 10.68 34,629 -0.01(-0.10%)
Apr 06, 2004 10.80 10.84 10.65 10.69 33,156 -0.12(-1.10%)
Apr 05, 2004 10.62 10.83 10.62 10.81 36,471 +0.19(+1.82%)
Apr 02, 2004 10.57 10.62 10.42 10.62 73,680 +0.10(+0.93%)
Apr 01, 2004 10.10 10.52 10.10 10.52 43,471 +0.44(+4.39%)
Mar 31, 2004 10.02 10.11 10.02 10.08 73,680 +0.05(+0.46%)
Mar 30, 2004 10.04 10.04 9.962 10.03 10,683 -0.02(-0.16%)
Mar 29, 2004 10.04 10.05 10.03 10.05 15,104 +0.06(+0.57%)
Mar 26, 2004 9.908 10.02 9.908 9.989 7,736 +0.08(+0.79%)
Mar 25, 2004 10.04 10.04 9.908 9.910 81,416 -0.13(-1.27%)
Mar 24, 2004 10.08 10.08 10.02 10.04 3,315 -0.02(-0.16%)
Mar 23, 2004 10.07 10.09 10.02 10.05 7,368 +0.01(+0.08%)
Mar 22, 2004 10.07 10.10 10.04 10.05 33,524 +0.00(+0.00%)
Mar 19, 2004 10.17 10.17 10.04 10.05 16,209 -0.07(-0.67%)
Mar 18, 2004 10.10 10.14 10.10 10.11 12,157 +0.02(+0.22%)
Mar 17, 2004 9.908 10.09 9.908 10.09 26,524 +0.25(+2.57%)
Mar 16, 2004 9.935 9.935 9.758 9.840 30,577 -0.05(-0.55%)
Mar 15, 2004 10.11 10.11 9.889 9.894 20,630 -0.15(-1.46%)
Mar 12, 2004 9.826 10.04 9.688 10.04 42,366 +0.16(+1.62%)
Mar 11, 2004 9.935 9.976 9.881 9.881 11,788 -0.11(-1.09%)
Mar 10, 2004 10.03 10.10 9.989 9.989 26,156 -0.00(-0.03%)
Mar 09, 2004 9.992 10.03 9.992 9.992 10,315 +0.00(+0.03%)
Mar 08, 2004 9.951 10.10 9.948 9.989 43,839 +0.08(+0.79%)
Mar 05, 2004 9.853 9.962 9.853 9.910 33,892 +0.07(+0.72%)
Mar 04, 2004 9.840 9.881 9.826 9.840 16,578 +0.07(+0.67%)
Mar 03, 2004 9.704 9.775 9.604 9.775 12,157 +0.10(+1.07%)
Mar 02, 2004 9.596 9.696 9.530 9.672 16,209 +0.08(+0.79%)
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.