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 )

65.36 +0.95 (+1.47%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 29.19 29.40 29.19 29.32 68,154 +0.13(+0.45%)
Aug 30, 2004 28.09 29.32 28.09 29.19 34,015 +0.69(+2.43%)
Aug 27, 2004 29.32 29.40 28.50 28.50 20,630 -0.77(-2.64%)
Aug 26, 2004 29.19 29.32 29.19 29.28 26,647 +0.08(+0.28%)
Aug 25, 2004 29.19 29.23 29.03 29.19 7,490 +0.00(+0.00%)
Aug 24, 2004 29.11 29.19 29.03 29.19 17,314 +0.12(+0.42%)
Aug 23, 2004 29.19 29.23 29.07 29.07 4,298 -0.05(-0.17%)
Aug 20, 2004 29.28 29.32 29.11 29.12 6,508 -0.28(-0.94%)
Aug 19, 2004 29.64 29.64 29.40 29.40 1,842 -0.37(-1.23%)
Aug 18, 2004 29.93 29.95 29.76 29.76 14,613 -0.12(-0.41%)
Aug 17, 2004 30.27 30.27 29.89 29.89 4,543 -0.37(-1.24%)
Aug 16, 2004 30.26 30.33 30.13 30.26 4,420 +0.08(+0.27%)
Aug 13, 2004 30.23 30.42 30.13 30.18 10,315 -0.05(-0.16%)
Aug 12, 2004 30.35 30.54 30.23 30.23 6,631 -0.12(-0.40%)
Aug 11, 2004 30.72 30.72 30.35 30.35 10,683 -0.37(-1.19%)
Aug 10, 2004 30.37 30.77 30.37 30.72 3,438 +0.31(+1.02%)
Aug 09, 2004 30.68 30.68 30.41 30.41 5,034 -0.27(-0.88%)
Aug 06, 2004 30.60 30.77 30.46 30.68 7,736 +0.02(+0.05%)
Aug 05, 2004 30.78 30.86 30.62 30.66 4,175 -0.16(-0.53%)
Aug 04, 2004 30.74 31.03 30.72 30.82 3,438 +0.04(+0.13%)
Aug 03, 2004 30.93 30.94 30.70 30.78 11,420 -0.12(-0.40%)
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.