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 )

66.26 +0.80 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.89 35.06 34.45 35.02 4,666 -0.06(-0.16%)
Dec 30, 2004 35.02 35.13 34.20 35.07 6,999 -0.15(-0.42%)
Dec 29, 2004 35.22 35.22 35.02 35.22 5,771 +0.00(+0.00%)
Dec 28, 2004 35.14 35.42 35.06 35.22 8,718 +0.12(+0.35%)
Dec 27, 2004 35.26 35.26 35.02 35.10 10,192 +0.24(+0.70%)
Dec 23, 2004 34.91 35.22 34.65 34.85 9,824 -0.37(-1.04%)
Dec 22, 2004 34.12 35.42 34.12 35.22 6,508 +1.30(+3.84%)
Dec 21, 2004 33.55 34.04 33.55 33.92 4,420 +0.41(+1.21%)
Dec 20, 2004 33.79 33.79 33.51 33.51 1,105 -0.29(-0.84%)
Dec 17, 2004 33.79 34.04 33.55 33.79 4,912 +0.01(+0.02%)
Dec 16, 2004 33.59 33.81 33.47 33.79 3,315 +0.11(+0.34%)
Dec 15, 2004 33.47 33.69 33.31 33.67 19,402 +0.07(+0.22%)
Dec 14, 2004 34.00 34.00 33.47 33.60 11,543 -0.38(-1.13%)
Dec 13, 2004 34.00 34.00 33.82 33.98 9,087 -0.02(-0.05%)
Dec 10, 2004 34.04 34.10 33.89 34.00 2,333 -0.20(-0.60%)
Dec 09, 2004 33.39 34.30 33.31 34.20 6,017 +0.62(+1.84%)
Dec 08, 2004 32.95 33.58 32.57 33.58 12,525 +0.64(+1.93%)
Dec 07, 2004 33.55 33.74 32.94 32.95 6,876 -0.51(-1.53%)
Dec 06, 2004 33.88 34.00 32.82 33.46 9,824 -0.54(-1.58%)
Dec 03, 2004 33.47 34.41 33.39 34.00 9,087 +0.33(+0.97%)
Dec 02, 2004 33.79 34.00 33.39 33.67 6,262 +0.29(+0.85%)
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.