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, 2003 6.205 6.205 6.092 6.092 31,906 -0.16(-2.49%)
Sep 29, 2003 6.405 6.405 6.121 6.247 96,671 +0.22(+3.69%)
Sep 26, 2003 5.775 5.775 5.775 6.025 61,431 +0.30(+5.28%)
Sep 25, 2003 6.016 6.016 5.722 5.722 60,955 -0.21(-3.54%)
Sep 24, 2003 6.153 6.153 5.934 5.932 20,953 -0.27(-4.40%)
Sep 23, 2003 6.195 6.247 6.195 6.205 46,668 +0.09(+1.44%)
Sep 22, 2003 6.321 6.321 6.123 6.117 39,525 -0.24(-3.70%)
Sep 19, 2003 6.459 6.459 6.352 6.352 43,811 +0.10(+1.61%)
Sep 18, 2003 6.266 6.279 6.214 6.251 45,716 +0.04(+0.57%)
Sep 17, 2003 6.100 6.264 6.100 6.216 31,906 +0.16(+2.67%)
Sep 16, 2003 6.296 6.298 5.890 6.054 68,098 -0.16(-2.63%)
Sep 15, 2003 6.268 6.457 6.094 6.218 141,911 +0.00(+0.03%)
Sep 12, 2003 5.691 6.720 5.674 6.216 362,874 +0.63(+11.28%)
Sep 11, 2003 5.567 5.607 5.533 5.586 35,239 -0.02(-0.41%)
Sep 10, 2003 5.584 5.722 5.512 5.609 41,430 +0.03(+0.49%)
Sep 09, 2003 5.670 5.670 5.582 5.582 17,619 -0.05(-0.93%)
Sep 08, 2003 5.640 5.670 5.617 5.634 21,429 +0.04(+0.79%)
Sep 05, 2003 5.666 5.733 5.590 5.590 45,716 -0.05(-0.93%)
Sep 04, 2003 5.720 5.720 5.638 5.642 25,239 -0.07(-1.21%)
Sep 03, 2003 5.712 5.722 5.682 5.712 32,382 +0.01(+0.18%)
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.