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 )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.457 6.468 6.434 6.457 5,714 -0.00(-0.07%)
Nov 26, 2003 6.373 6.476 6.373 6.461 41,906 +0.13(+2.02%)
Nov 25, 2003 6.310 6.333 6.310 6.333 28,572 +0.05(+0.73%)
Nov 24, 2003 6.352 6.382 6.283 6.287 26,191 -0.07(-1.02%)
Nov 21, 2003 6.237 6.300 6.195 6.352 25,715 +0.15(+2.37%)
Nov 20, 2003 6.247 6.283 6.195 6.205 34,763 -0.04(-0.67%)
Nov 19, 2003 6.243 6.247 6.233 6.247 23,810 +0.05(+0.81%)
Nov 18, 2003 6.254 6.272 6.197 6.197 41,906 +0.00(+0.00%)
Nov 17, 2003 6.321 6.331 6.197 6.197 96,194 -0.19(-2.93%)
Nov 14, 2003 6.447 6.447 6.373 6.384 20,477 -0.06(-0.98%)
Nov 13, 2003 6.426 6.426 6.426 6.447 24,286 +0.00(+0.00%)
Nov 12, 2003 6.283 6.447 6.283 6.447 30,477 +0.13(+2.06%)
Nov 11, 2003 6.367 6.384 6.304 6.317 21,429 -0.03(-0.43%)
Nov 10, 2003 6.442 6.442 6.331 6.344 40,478 -0.05(-0.79%)
Nov 07, 2003 6.405 6.447 6.384 6.394 28,096 +0.03(+0.50%)
Nov 06, 2003 6.394 6.398 6.321 6.363 37,620 -0.04(-0.56%)
Nov 05, 2003 6.209 6.398 6.209 6.398 38,097 +0.11(+1.74%)
Nov 04, 2003 6.209 6.209 6.209 6.289 26,953 +0.12(+1.87%)
Nov 03, 2003 6.258 6.258 6.174 6.174 55,716 -0.04(-0.71%)
Oct 31, 2003 6.289 6.289 6.195 6.218 36,668 -0.06(-0.97%)
Oct 30, 2003 6.279 6.279 6.279 6.279 17,619 -0.02(-0.33%)
Oct 29, 2003 6.195 6.300 6.195 6.300 33,811 +0.07(+1.18%)
Oct 28, 2003 6.256 6.256 6.241 6.226 56,669 -0.08(-1.30%)
Oct 27, 2003 6.262 6.323 6.262 6.308 45,716 +0.07(+1.14%)
Oct 24, 2003 6.310 6.310 6.235 6.237 16,191 -0.05(-0.83%)
Oct 23, 2003 6.258 6.306 6.258 6.289 43,335 +0.01(+0.17%)
Oct 22, 2003 6.375 6.396 6.243 6.279 95,718 -0.10(-1.52%)
Oct 21, 2003 6.510 6.510 6.375 6.375 100,480 -0.13(-2.06%)
Oct 20, 2003 6.489 6.518 6.489 6.510 24,286 +0.05(+0.75%)
Oct 17, 2003 6.489 6.512 6.459 6.461 20,477 -0.08(-1.22%)
Oct 16, 2003 6.688 6.688 6.527 6.541 63,812 -0.12(-1.73%)
Oct 15, 2003 6.783 6.783 6.657 6.657 63,812 -0.16(-2.31%)
Oct 14, 2003 6.636 6.823 6.636 6.814 84,289 +0.21(+3.25%)
Oct 13, 2003 6.573 6.600 6.573 6.600 44,287 +0.05(+0.74%)
Oct 10, 2003 6.491 6.510 6.491 6.552 112,386 +0.04(+0.68%)
Oct 09, 2003 6.403 6.508 6.403 6.508 50,478 +0.15(+2.34%)
Oct 08, 2003 6.363 6.363 6.340 6.359 50,478 -0.00(-0.07%)
Oct 07, 2003 6.321 6.363 6.321 6.363 36,192 +0.06(+1.00%)
Oct 06, 2003 6.216 6.298 6.216 6.300 130,006 +0.11(+1.69%)
Oct 03, 2003 6.300 6.300 6.178 6.195 109,528 -0.05(-0.84%)
Oct 02, 2003 6.195 6.268 6.174 6.247 161,436 +0.06(+1.02%)
Oct 01, 2003 6.096 6.195 6.096 6.184 63,336 +0.09(+1.52%)
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.