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 (%)
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%)
Nov 03, 2003 6.258 6.258 6.174 6.174 55,716 -0.04(-0.71%)
Oct 31, 2003 6.289 6.289 6.195 6.218 36,668 -0.06(-0.97%)
Oct 30, 2003 6.279 6.279 6.279 6.279 17,619 -0.02(-0.33%)
Oct 29, 2003 6.195 6.300 6.195 6.300 33,811 +0.07(+1.18%)
Oct 28, 2003 6.256 6.256 6.241 6.226 56,669 -0.08(-1.30%)
Oct 27, 2003 6.262 6.323 6.262 6.308 45,716 +0.07(+1.14%)
Oct 24, 2003 6.310 6.310 6.235 6.237 16,191 -0.05(-0.83%)
Oct 23, 2003 6.258 6.306 6.258 6.289 43,335 +0.01(+0.17%)
Oct 22, 2003 6.375 6.396 6.243 6.279 95,718 -0.10(-1.52%)
Oct 21, 2003 6.510 6.510 6.375 6.375 100,480 -0.13(-2.06%)
Oct 20, 2003 6.489 6.518 6.489 6.510 24,286 +0.05(+0.75%)
Oct 17, 2003 6.489 6.512 6.459 6.461 20,477 -0.08(-1.22%)
Oct 16, 2003 6.688 6.688 6.527 6.541 63,812 -0.12(-1.73%)
Oct 15, 2003 6.783 6.783 6.657 6.657 63,812 -0.16(-2.31%)
Oct 14, 2003 6.636 6.823 6.636 6.814 84,289 +0.21(+3.25%)
Oct 13, 2003 6.573 6.600 6.573 6.600 44,287 +0.05(+0.74%)
Oct 10, 2003 6.491 6.510 6.491 6.552 112,386 +0.04(+0.68%)
Oct 09, 2003 6.403 6.508 6.403 6.508 50,478 +0.15(+2.34%)
Oct 08, 2003 6.363 6.363 6.340 6.359 50,478 -0.00(-0.07%)
Oct 07, 2003 6.321 6.363 6.321 6.363 36,192 +0.06(+1.00%)
Oct 06, 2003 6.216 6.298 6.216 6.300 130,006 +0.11(+1.69%)
Oct 03, 2003 6.300 6.300 6.178 6.195 109,528 -0.05(-0.84%)
Oct 02, 2003 6.195 6.268 6.174 6.247 161,436 +0.06(+1.02%)
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.