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 (%)
Oct 31, 2002 3.832 3.832 3.790 3.832 13,810 -0.02(-0.54%)
Oct 30, 2002 3.822 3.853 3.822 3.853 8,095 +0.05(+1.38%)
Oct 29, 2002 3.816 3.816 3.801 3.801 5,238 -0.04(-0.93%)
Oct 28, 2002 3.837 3.837 3.837 3.837 2,381 -0.02(-0.49%)
Oct 25, 2002 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Oct 24, 2002 3.780 3.855 3.780 3.855 19,048 +0.07(+1.94%)
Oct 23, 2002 3.805 3.824 3.780 3.782 39,049 +0.00(+0.06%)
Oct 22, 2002 3.780 3.790 3.780 3.780 19,048 -0.02(-0.55%)
Oct 21, 2002 3.839 3.897 3.782 3.801 10,000 -0.06(-1.47%)
Oct 18, 2002 3.858 3.885 3.858 3.858 30,953 -0.01(-0.38%)
Oct 17, 2002 3.853 3.879 3.832 3.872 17,143 +0.01(+0.33%)
Oct 16, 2002 3.862 3.864 3.832 3.860 16,667 +0.02(+0.44%)
Oct 15, 2002 3.805 3.864 3.801 3.843 25,239 +0.06(+1.67%)
Oct 14, 2002 3.748 3.780 3.748 3.780 33,334 +0.01(+0.28%)
Oct 11, 2002 3.759 3.769 3.673 3.769 36,192 -0.01(-0.28%)
Oct 10, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Oct 09, 2002 3.780 3.780 3.780 3.780 135,244 -0.01(-0.28%)
Oct 08, 2002 3.771 3.790 3.769 3.790 10,000 +0.00(+0.00%)
Oct 07, 2002 3.759 3.790 3.717 3.790 30,953 -0.01(-0.28%)
Oct 04, 2002 3.734 3.801 3.734 3.801 16,191 +0.04(+1.17%)
Oct 03, 2002 3.790 3.790 3.738 3.757 11,429 -0.01(-0.33%)
Oct 02, 2002 3.774 3.780 3.769 3.769 48,573 +0.00(+0.00%)
Oct 01, 2002 3.769 3.782 3.748 3.769 96,194 +0.02(+0.56%)
Sep 30, 2002 3.759 3.769 3.706 3.748 26,191 -0.03(-0.83%)
Sep 27, 2002 3.706 3.780 3.706 3.780 18,572 +0.05(+1.41%)
Sep 26, 2002 3.727 3.727 3.717 3.727 35,715 +0.01(+0.28%)
Sep 25, 2002 3.717 3.725 3.685 3.717 20,000 +0.03(+0.85%)
Sep 24, 2002 3.717 3.719 3.685 3.685 10,000 -0.05(-1.40%)
Sep 23, 2002 3.790 3.790 3.738 3.738 17,143 -0.06(-1.66%)
Sep 20, 2002 3.801 3.855 3.801 3.801 35,715 +0.02(+0.56%)
Sep 19, 2002 3.748 3.780 3.748 3.780 2,381 +0.05(+1.41%)
Sep 18, 2002 3.727 3.727 3.727 3.727 6,190 +0.02(+0.57%)
Sep 17, 2002 3.685 3.706 3.677 3.706 5,714 -0.01(-0.28%)
Sep 16, 2002 3.738 3.738 3.717 3.717 1,904 +0.00(+0.00%)
Sep 13, 2002 3.675 3.717 3.675 3.717 7,619 +0.03(+0.74%)
Sep 12, 2002 3.675 3.694 3.675 3.690 33,334 +0.01(+0.40%)
Sep 11, 2002 3.685 3.685 3.664 3.675 6,190 -0.03(-0.85%)
Sep 10, 2002 3.664 3.706 3.664 3.706 23,334 +0.02(+0.57%)
Sep 09, 2002 3.723 3.732 3.685 3.685 14,762 -0.01(-0.23%)
Sep 06, 2002 3.721 3.721 3.694 3.694 952 -0.01(-0.23%)
Sep 05, 2002 3.708 3.708 3.702 3.702 10,952 -0.03(-0.73%)
Sep 04, 2002 3.727 3.738 3.702 3.729 14,286 -0.00(-0.11%)
Sep 03, 2002 3.780 3.782 3.734 3.734 19,048 -0.07(-1.88%)
Aug 30, 2002 3.763 3.805 3.763 3.805 10,000 +0.03(+0.67%)
Aug 29, 2002 3.612 3.801 3.612 3.780 74,289 +0.13(+3.45%)
Aug 28, 2002 3.702 3.702 3.654 3.654 18,096 -0.10(-2.68%)
Aug 27, 2002 3.790 3.811 3.755 3.755 15,715 -0.05(-1.27%)
Aug 26, 2002 3.822 3.822 3.803 3.803 3,809 -0.04(-1.04%)
Aug 23, 2002 3.843 3.843 3.843 3.843 952 -0.02(-0.54%)
Aug 22, 2002 3.843 3.864 3.843 3.864 2,381 +0.04(+1.10%)
Aug 21, 2002 3.822 3.822 3.822 3.822 3,333 -0.02(-0.55%)
Aug 20, 2002 3.843 3.864 3.843 3.843 4,762 +0.01(+0.33%)
Aug 16, 2002 3.832 3.832 3.830 3.830 7,143 +0.01(+0.22%)
Aug 15, 2002 3.801 3.832 3.801 3.822 23,334 +0.00(+0.00%)
Aug 14, 2002 3.864 3.885 3.801 3.822 22,858 -0.02(-0.55%)
Aug 13, 2002 3.822 3.843 3.822 3.843 2,857 +0.04(+1.11%)
Aug 12, 2002 3.795 3.845 3.795 3.801 14,286 +0.00(+0.00%)
Aug 07, 2002 3.738 3.801 3.738 3.801 4,285 +0.06(+1.69%)
Aug 06, 2002 3.612 3.738 3.597 3.738 20,000 +0.13(+3.49%)
Aug 05, 2002 3.570 3.633 3.570 3.612 13,810 +0.07(+2.02%)
Aug 02, 2002 3.549 3.570 3.538 3.540 23,810 +0.01(+0.36%)
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.