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 )

19.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.424 6.424 6.327 6.351 35,899 -0.06(-0.97%)
Oct 30, 2003 6.413 6.413 6.413 6.413 17,250 -0.02(-0.33%)
Oct 29, 2003 6.327 6.435 6.327 6.435 33,102 +0.08(+1.18%)
Oct 28, 2003 6.390 6.390 6.375 6.360 55,481 -0.08(-1.30%)
Oct 27, 2003 6.396 6.458 6.396 6.443 44,757 +0.07(+1.14%)
Oct 24, 2003 6.445 6.445 6.368 6.370 15,851 -0.05(-0.83%)
Oct 23, 2003 6.392 6.441 6.392 6.424 42,426 +0.01(+0.17%)
Oct 22, 2003 6.512 6.533 6.377 6.413 93,711 -0.10(-1.52%)
Oct 21, 2003 6.649 6.649 6.512 6.512 98,374 -0.14(-2.06%)
Oct 20, 2003 6.628 6.658 6.628 6.649 23,777 +0.05(+0.75%)
Oct 17, 2003 6.628 6.651 6.598 6.600 20,047 -0.08(-1.22%)
Oct 16, 2003 6.831 6.831 6.666 6.681 62,474 -0.12(-1.74%)
Oct 15, 2003 6.928 6.928 6.799 6.799 62,474 -0.16(-2.31%)
Oct 14, 2003 6.778 6.969 6.778 6.960 82,522 +0.22(+3.25%)
Oct 13, 2003 6.713 6.741 6.713 6.741 43,359 +0.05(+0.74%)
Oct 10, 2003 6.630 6.649 6.630 6.692 110,029 +0.05(+0.68%)
Oct 09, 2003 6.540 6.647 6.540 6.647 49,420 +0.15(+2.34%)
Oct 08, 2003 6.499 6.499 6.475 6.495 49,420 -0.00(-0.07%)
Oct 07, 2003 6.456 6.499 6.456 6.499 35,433 +0.06(+1.00%)
Oct 06, 2003 6.349 6.432 6.349 6.435 127,280 +0.11(+1.69%)
Oct 03, 2003 6.435 6.435 6.310 6.327 107,232 -0.05(-0.84%)
Oct 02, 2003 6.327 6.402 6.306 6.381 158,051 +0.06(+1.02%)
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.