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 (%)
May 30, 2003 5.229 5.378 5.229 5.378 40,954 +0.12(+2.36%)
May 29, 2003 5.246 5.258 5.225 5.254 22,381 +0.02(+0.32%)
May 28, 2003 5.281 5.290 5.162 5.237 43,811 -0.02(-0.44%)
May 27, 2003 5.199 5.275 5.199 5.260 14,762 +0.06(+1.21%)
May 23, 2003 5.105 5.302 5.082 5.197 67,145 +0.10(+1.98%)
May 22, 2003 5.250 5.250 5.040 5.096 74,765 -0.17(-3.27%)
May 21, 2003 5.260 5.285 5.250 5.269 12,857 -0.01(-0.24%)
May 20, 2003 5.302 5.302 5.208 5.281 57,145 -0.07(-1.22%)
May 19, 2003 5.275 5.346 5.275 5.346 31,906 +0.07(+1.35%)
May 16, 2003 5.281 5.355 5.250 5.275 128,577 -0.02(-0.40%)
May 15, 2003 5.334 5.334 5.271 5.296 45,240 -0.05(-0.86%)
May 14, 2003 5.323 5.365 5.321 5.342 40,478 +0.02(+0.36%)
May 13, 2003 5.460 5.460 5.275 5.323 175,722 -0.16(-2.87%)
May 12, 2003 5.403 5.512 5.403 5.481 90,480 +0.08(+1.44%)
May 09, 2003 5.332 5.403 5.271 5.403 63,336 +0.07(+1.22%)
May 08, 2003 5.386 5.403 5.332 5.338 85,242 -0.05(-0.90%)
May 07, 2003 5.252 5.407 5.252 5.386 94,290 +0.13(+2.40%)
May 06, 2003 5.195 5.260 5.178 5.260 35,715 +0.04(+0.76%)
May 05, 2003 5.248 5.271 5.220 5.220 10,000 -0.03(-0.56%)
May 02, 2003 5.183 5.250 5.176 5.250 16,667 +0.00(+0.08%)
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.