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 (%)
Sep 30, 2004 7.216 7.331 7.206 7.296 34,799 +0.06(+0.81%)
Sep 29, 2004 7.290 7.290 7.227 7.237 48,624 -0.03(-0.40%)
Sep 28, 2004 7.206 7.266 7.206 7.266 97,249 +0.06(+0.84%)
Sep 27, 2004 7.248 7.250 7.206 7.206 49,101 -0.04(-0.58%)
Sep 24, 2004 7.248 7.277 7.248 7.248 21,928 +0.00(+0.00%)
Sep 23, 2004 7.227 7.279 7.227 7.248 29,079 +0.00(+0.00%)
Sep 22, 2004 7.185 7.248 7.185 7.248 52,438 -0.01(-0.20%)
Sep 21, 2004 7.321 7.340 7.248 7.262 23,358 +0.00(+0.03%)
Sep 20, 2004 7.290 7.334 7.216 7.260 53,391 -0.04(-0.57%)
Sep 17, 2004 7.365 7.371 7.302 7.302 63,879 -0.07(-0.88%)
Sep 16, 2004 7.290 7.489 7.290 7.367 40,520 +0.00(+0.00%)
Sep 15, 2004 7.331 7.392 7.329 7.367 93,435 +0.01(+0.20%)
Sep 14, 2004 7.300 7.373 7.300 7.352 60,542 -0.16(-2.09%)
Sep 13, 2004 7.541 7.545 7.438 7.510 16,684 -0.02(-0.28%)
Sep 10, 2004 7.552 7.562 7.384 7.531 37,183 -0.03(-0.42%)
Sep 09, 2004 7.321 7.751 7.290 7.562 76,273 +0.22(+3.00%)
Sep 08, 2004 7.436 7.436 7.290 7.342 41,473 -0.05(-0.71%)
Sep 07, 2004 7.260 7.405 7.260 7.394 19,545 +0.14(+1.88%)
Sep 03, 2004 7.436 7.447 7.153 7.258 43,857 -0.18(-2.40%)
Sep 02, 2004 7.720 7.720 7.279 7.436 90,575 -0.30(-3.93%)
Sep 01, 2004 7.554 7.761 7.531 7.741 197,358 +0.19(+2.47%)
Aug 31, 2004 7.520 7.573 7.520 7.554 264,575 +0.03(+0.45%)
Aug 30, 2004 7.237 7.552 7.237 7.520 132,049 +0.18(+2.43%)
Aug 27, 2004 7.552 7.573 7.342 7.342 80,087 -0.20(-2.64%)
Aug 26, 2004 7.520 7.552 7.520 7.541 103,446 +0.02(+0.28%)
Aug 25, 2004 7.520 7.531 7.478 7.520 29,079 +0.00(+0.00%)
Aug 24, 2004 7.499 7.520 7.478 7.520 67,216 +0.03(+0.42%)
Aug 23, 2004 7.520 7.529 7.489 7.489 16,684 -0.01(-0.17%)
Aug 20, 2004 7.541 7.552 7.499 7.501 25,265 -0.07(-0.94%)
Aug 19, 2004 7.636 7.636 7.573 7.573 7,150 -0.09(-1.23%)
Aug 18, 2004 7.709 7.715 7.667 7.667 56,728 -0.03(-0.41%)
Aug 17, 2004 7.797 7.797 7.699 7.699 17,638 -0.10(-1.24%)
Aug 16, 2004 7.795 7.814 7.761 7.795 17,161 +0.02(+0.27%)
Aug 13, 2004 7.787 7.835 7.761 7.774 40,043 -0.01(-0.16%)
Aug 12, 2004 7.818 7.866 7.787 7.787 25,742 -0.03(-0.40%)
Aug 11, 2004 7.913 7.913 7.818 7.818 41,473 -0.09(-1.19%)
Aug 10, 2004 7.824 7.927 7.824 7.913 13,347 +0.08(+1.02%)
Aug 09, 2004 7.904 7.904 7.833 7.833 19,545 -0.07(-0.88%)
Aug 06, 2004 7.883 7.927 7.845 7.902 30,032 +0.00(+0.05%)
Aug 05, 2004 7.929 7.950 7.887 7.898 16,208 -0.04(-0.53%)
Aug 04, 2004 7.919 7.992 7.913 7.940 13,347 +0.01(+0.13%)
Aug 03, 2004 7.967 7.971 7.908 7.929 44,334 -0.03(-0.40%)
Aug 02, 2004 7.971 7.971 7.940 7.961 12,871 -0.05(-0.65%)
Jul 30, 2004 8.045 8.129 8.013 8.013 10,964 -0.06(-0.70%)
Jul 29, 2004 7.963 8.070 7.963 8.070 22,882 +0.13(+1.61%)
Jul 28, 2004 7.950 7.961 7.940 7.942 28,126 -0.03(-0.34%)
Jul 27, 2004 8.097 8.129 7.950 7.969 16,208 -0.11(-1.35%)
Jul 26, 2004 8.108 8.108 8.055 8.078 26,219 -0.02(-0.26%)
Jul 23, 2004 8.150 8.181 8.099 8.099 21,928 -0.05(-0.59%)
Jul 22, 2004 8.034 8.152 8.034 8.147 15,254 +0.10(+1.25%)
Jul 21, 2004 8.076 8.076 8.034 8.047 81,994 -0.01(-0.16%)
Jul 20, 2004 7.889 8.076 7.889 8.059 20,975 +0.19(+2.43%)
Jul 19, 2004 7.877 7.877 7.833 7.868 20,975 -0.03(-0.37%)
Jul 16, 2004 8.013 8.095 7.898 7.898 36,230 -0.09(-1.13%)
Jul 15, 2004 8.013 8.040 7.988 7.988 9,057 -0.05(-0.57%)
Jul 14, 2004 8.076 8.076 8.024 8.034 10,964 -0.06(-0.78%)
Jul 13, 2004 8.066 8.110 8.055 8.097 11,917 +0.03(+0.42%)
Jul 12, 2004 8.055 8.074 8.034 8.064 22,882 -0.00(-0.03%)
Jul 09, 2004 8.076 8.097 8.045 8.066 18,591 +0.01(+0.13%)
Jul 08, 2004 7.982 8.076 7.963 8.055 30,032 +0.05(+0.66%)
Jul 07, 2004 7.992 8.059 7.992 8.003 14,301 +0.01(+0.13%)
Jul 06, 2004 7.982 7.992 7.950 7.992 37,183 +0.02(+0.26%)
Jul 02, 2004 7.856 8.034 7.856 7.971 20,021 +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.