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%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.224 7.339 7.213 7.303 34,763 +0.06(+0.81%)
Sep 29, 2004 7.297 7.297 7.234 7.245 48,573 -0.03(-0.40%)
Sep 28, 2004 7.213 7.274 7.213 7.274 97,147 +0.06(+0.84%)
Sep 27, 2004 7.255 7.257 7.213 7.213 49,049 -0.04(-0.58%)
Sep 24, 2004 7.255 7.285 7.255 7.255 21,905 +0.00(+0.00%)
Sep 23, 2004 7.234 7.287 7.234 7.255 29,048 +0.00(+0.00%)
Sep 22, 2004 7.192 7.255 7.192 7.255 52,383 -0.01(-0.20%)
Sep 21, 2004 7.329 7.348 7.255 7.270 23,334 +0.00(+0.03%)
Sep 20, 2004 7.297 7.341 7.224 7.268 53,335 -0.04(-0.57%)
Sep 17, 2004 7.373 7.379 7.310 7.310 63,812 -0.07(-0.88%)
Sep 16, 2004 7.297 7.497 7.297 7.375 40,478 +0.00(+0.00%)
Sep 15, 2004 7.339 7.400 7.337 7.375 93,337 +0.01(+0.20%)
Sep 14, 2004 7.308 7.381 7.308 7.360 60,479 -0.16(-2.09%)
Sep 13, 2004 7.549 7.553 7.446 7.518 16,667 -0.02(-0.28%)
Sep 10, 2004 7.560 7.570 7.392 7.539 37,144 -0.03(-0.42%)
Sep 09, 2004 7.329 7.759 7.297 7.570 76,194 +0.22(+3.00%)
Sep 08, 2004 7.444 7.444 7.297 7.350 41,430 -0.05(-0.71%)
Sep 07, 2004 7.268 7.413 7.268 7.402 19,524 +0.14(+1.88%)
Sep 03, 2004 7.444 7.455 7.161 7.266 43,811 -0.18(-2.40%)
Sep 02, 2004 7.728 7.728 7.287 7.444 90,480 -0.30(-3.93%)
Sep 01, 2004 7.562 7.770 7.539 7.749 197,152 +0.19(+2.47%)
Aug 31, 2004 7.528 7.581 7.528 7.562 264,298 +0.03(+0.45%)
Aug 30, 2004 7.245 7.560 7.245 7.528 131,910 +0.18(+2.43%)
Aug 27, 2004 7.560 7.581 7.350 7.350 80,003 -0.20(-2.64%)
Aug 26, 2004 7.528 7.560 7.528 7.549 103,338 +0.02(+0.28%)
Aug 25, 2004 7.528 7.539 7.486 7.528 29,048 +0.00(+0.00%)
Aug 24, 2004 7.507 7.528 7.486 7.528 67,145 +0.03(+0.42%)
Aug 23, 2004 7.528 7.537 7.497 7.497 16,667 -0.01(-0.17%)
Aug 20, 2004 7.549 7.560 7.507 7.509 25,239 -0.07(-0.94%)
Aug 19, 2004 7.644 7.644 7.581 7.581 7,143 -0.09(-1.23%)
Aug 18, 2004 7.717 7.723 7.675 7.675 56,669 -0.03(-0.41%)
Aug 17, 2004 7.805 7.805 7.707 7.707 17,619 -0.10(-1.24%)
Aug 16, 2004 7.803 7.822 7.770 7.803 17,143 +0.02(+0.27%)
Aug 13, 2004 7.795 7.843 7.770 7.782 40,001 -0.01(-0.16%)
Aug 12, 2004 7.826 7.875 7.795 7.795 25,715 -0.03(-0.40%)
Aug 11, 2004 7.921 7.921 7.826 7.826 41,430 -0.09(-1.19%)
Aug 10, 2004 7.833 7.936 7.833 7.921 13,333 +0.08(+1.02%)
Aug 09, 2004 7.912 7.912 7.841 7.841 19,524 -0.07(-0.88%)
Aug 06, 2004 7.891 7.936 7.854 7.910 30,001 +0.00(+0.05%)
Aug 05, 2004 7.938 7.959 7.896 7.906 16,191 -0.04(-0.53%)
Aug 04, 2004 7.927 8.001 7.921 7.948 13,333 +0.01(+0.13%)
Aug 03, 2004 7.975 7.980 7.917 7.938 44,287 -0.03(-0.40%)
Aug 02, 2004 7.980 7.980 7.948 7.969 12,857 -0.05(-0.65%)
Jul 30, 2004 8.053 8.137 8.022 8.022 10,952 -0.06(-0.70%)
Jul 29, 2004 7.971 8.078 7.971 8.078 22,858 +0.13(+1.61%)
Jul 28, 2004 7.959 7.969 7.948 7.950 28,096 -0.03(-0.34%)
Jul 27, 2004 8.106 8.137 7.959 7.978 16,191 -0.11(-1.35%)
Jul 26, 2004 8.116 8.116 8.064 8.087 26,191 -0.02(-0.26%)
Jul 23, 2004 8.158 8.190 8.108 8.108 21,905 -0.05(-0.59%)
Jul 22, 2004 8.043 8.160 8.043 8.156 15,238 +0.10(+1.25%)
Jul 21, 2004 8.085 8.085 8.043 8.055 81,908 -0.01(-0.16%)
Jul 20, 2004 7.898 8.085 7.898 8.068 20,953 +0.19(+2.43%)
Jul 19, 2004 7.885 7.885 7.841 7.877 20,953 -0.03(-0.37%)
Jul 16, 2004 8.022 8.104 7.906 7.906 36,192 -0.09(-1.13%)
Jul 15, 2004 8.022 8.049 7.996 7.996 9,048 -0.05(-0.57%)
Jul 14, 2004 8.085 8.085 8.032 8.043 10,952 -0.06(-0.78%)
Jul 13, 2004 8.074 8.118 8.064 8.106 11,905 +0.03(+0.42%)
Jul 12, 2004 8.064 8.083 8.043 8.072 22,858 -0.00(-0.03%)
Jul 09, 2004 8.085 8.106 8.053 8.074 18,572 +0.01(+0.13%)
Jul 08, 2004 7.990 8.085 7.971 8.064 30,001 +0.05(+0.66%)
Jul 07, 2004 8.001 8.068 8.001 8.011 14,286 +0.01(+0.13%)
Jul 06, 2004 7.990 8.001 7.959 8.001 37,144 +0.02(+0.26%)
Jul 02, 2004 7.864 8.043 7.864 7.980 20,000 +0.09(+1.20%)
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.