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 )

16.94 +0.04 (+0.24%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.539 6.562 6.510 6.562 49,526 -0.00(-0.03%)
Jan 29, 2004 6.636 6.636 6.512 6.564 33,811 -0.05(-0.70%)
Jan 28, 2004 6.661 6.678 6.610 6.610 43,811 -0.06(-0.85%)
Jan 27, 2004 6.667 6.692 6.652 6.667 18,096 -0.03(-0.44%)
Jan 26, 2004 6.661 6.697 6.657 6.697 27,620 +0.04(+0.54%)
Jan 23, 2004 6.638 6.678 6.629 6.661 10,000 -0.01(-0.13%)
Jan 22, 2004 6.730 6.730 6.604 6.669 57,145 -0.04(-0.59%)
Jan 21, 2004 6.615 6.709 6.604 6.709 51,430 +0.05(+0.79%)
Jan 20, 2004 6.678 6.678 6.589 6.657 38,097 +0.00(+0.06%)
Jan 16, 2004 6.720 6.720 6.646 6.652 7,619 -0.05(-0.69%)
Jan 15, 2004 6.709 6.720 6.678 6.699 17,619 -0.01(-0.16%)
Jan 14, 2004 6.694 6.709 6.694 6.709 39,525 +0.04(+0.60%)
Jan 13, 2004 6.707 6.707 6.625 6.669 20,000 -0.03(-0.41%)
Jan 12, 2004 6.667 6.699 6.667 6.697 19,048 +0.03(+0.44%)
Jan 09, 2004 6.715 6.718 6.667 6.667 42,382 -0.07(-1.09%)
Jan 08, 2004 6.804 6.804 6.726 6.741 60,002 -0.08(-1.23%)
Jan 07, 2004 6.875 6.875 6.825 6.825 67,145 -0.02(-0.31%)
Jan 06, 2004 6.841 6.879 6.827 6.846 40,954 +0.00(+0.06%)
Jan 05, 2004 6.856 6.856 6.825 6.841 15,715 -0.01(-0.21%)
Jan 02, 2004 6.888 6.898 6.850 6.856 18,572 -0.01(-0.15%)
Dec 31, 2003 6.888 6.909 6.835 6.867 40,001 +0.02(+0.31%)
Dec 30, 2003 6.814 6.846 6.814 6.846 32,382 +0.00(+0.00%)
Dec 29, 2003 6.825 6.930 6.823 6.846 25,715 +0.05(+0.77%)
Dec 26, 2003 6.783 6.793 6.783 6.793 4,762 +0.03(+0.47%)
Dec 24, 2003 6.825 6.825 6.762 6.762 8,571 -0.04(-0.62%)
Dec 23, 2003 6.678 6.812 6.678 6.804 24,286 +0.10(+1.57%)
Dec 22, 2003 6.636 6.720 6.636 6.699 21,429 +0.11(+1.59%)
Dec 19, 2003 6.596 6.644 6.562 6.594 25,715 -0.02(-0.32%)
Dec 18, 2003 6.560 6.615 6.560 6.615 20,477 +0.03(+0.38%)
Dec 17, 2003 6.589 6.589 6.543 6.589 38,097 -0.13(-1.94%)
Dec 16, 2003 6.680 6.745 6.659 6.720 19,524 -0.06(-0.93%)
Dec 15, 2003 6.909 6.923 6.783 6.783 21,429 -0.08(-1.22%)
Dec 12, 2003 6.856 6.877 6.856 6.867 22,858 +0.04(+0.62%)
Dec 11, 2003 6.541 6.877 6.541 6.825 71,908 +0.31(+4.84%)
Dec 10, 2003 6.436 6.531 6.436 6.510 57,621 +0.09(+1.47%)
Dec 09, 2003 6.430 6.457 6.405 6.415 45,240 -0.04(-0.59%)
Dec 08, 2003 6.457 6.457 6.373 6.453 40,001 +0.02(+0.26%)
Dec 05, 2003 6.426 6.441 6.426 6.436 17,143 -0.01(-0.13%)
Dec 04, 2003 6.520 6.520 6.520 6.445 18,096 -0.04(-0.68%)
Dec 03, 2003 6.522 6.560 6.489 6.489 84,289 -0.05(-0.74%)
Dec 02, 2003 6.552 6.560 6.531 6.537 39,525 +0.03(+0.42%)
Dec 01, 2003 6.510 6.510 6.489 6.510 29,048 +0.05(+0.81%)
Nov 28, 2003 6.457 6.468 6.434 6.457 5,714 -0.00(-0.07%)
Nov 26, 2003 6.373 6.476 6.373 6.461 41,906 +0.13(+2.02%)
Nov 25, 2003 6.310 6.333 6.310 6.333 28,572 +0.05(+0.73%)
Nov 24, 2003 6.352 6.382 6.283 6.287 26,191 -0.07(-1.02%)
Nov 21, 2003 6.237 6.300 6.195 6.352 25,715 +0.15(+2.37%)
Nov 20, 2003 6.247 6.283 6.195 6.205 34,763 -0.04(-0.67%)
Nov 19, 2003 6.243 6.247 6.233 6.247 23,810 +0.05(+0.81%)
Nov 18, 2003 6.254 6.272 6.197 6.197 41,906 +0.00(+0.00%)
Nov 17, 2003 6.321 6.331 6.197 6.197 96,194 -0.19(-2.93%)
Nov 14, 2003 6.447 6.447 6.373 6.384 20,477 -0.06(-0.98%)
Nov 13, 2003 6.426 6.426 6.426 6.447 24,286 +0.00(+0.00%)
Nov 12, 2003 6.283 6.447 6.283 6.447 30,477 +0.13(+2.06%)
Nov 11, 2003 6.367 6.384 6.304 6.317 21,429 -0.03(-0.43%)
Nov 10, 2003 6.442 6.442 6.331 6.344 40,478 -0.05(-0.79%)
Nov 07, 2003 6.405 6.447 6.384 6.394 28,096 +0.03(+0.50%)
Nov 06, 2003 6.394 6.398 6.321 6.363 37,620 -0.04(-0.56%)
Nov 05, 2003 6.209 6.398 6.209 6.398 38,097 +0.11(+1.74%)
Nov 04, 2003 6.209 6.209 6.209 6.289 26,953 +0.12(+1.87%)
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.