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 (%)
Nov 30, 2004 8.389 8.450 8.368 8.425 34,763 +0.04(+0.43%)
Nov 29, 2004 8.232 8.389 8.200 8.389 26,667 +0.15(+1.78%)
Nov 26, 2004 8.242 8.242 8.190 8.242 2,381 +0.02(+0.26%)
Nov 24, 2004 8.242 8.335 8.200 8.221 18,096 +0.03(+0.38%)
Nov 23, 2004 8.116 8.190 7.980 8.190 30,001 +0.03(+0.39%)
Nov 22, 2004 8.293 8.293 8.137 8.158 28,096 -0.13(-1.62%)
Nov 19, 2004 8.328 8.425 8.274 8.293 33,811 -0.04(-0.43%)
Nov 18, 2004 8.274 8.353 8.274 8.328 32,382 +0.09(+1.07%)
Nov 17, 2004 7.980 8.284 7.980 8.240 16,191 +0.25(+3.10%)
Nov 16, 2004 8.295 8.295 7.990 7.992 22,381 -0.33(-4.01%)
Nov 15, 2004 8.253 8.347 8.190 8.326 14,762 +0.03(+0.38%)
Nov 12, 2004 8.242 8.358 8.190 8.295 30,953 +0.08(+1.02%)
Nov 11, 2004 8.053 8.211 8.045 8.211 30,001 +0.15(+1.82%)
Nov 10, 2004 8.011 8.064 7.980 8.064 30,477 +0.08(+1.05%)
Nov 09, 2004 7.948 8.015 7.948 7.980 23,334 -0.01(-0.13%)
Nov 08, 2004 7.822 8.032 7.812 7.990 38,573 +0.17(+2.15%)
Nov 05, 2004 7.822 7.833 7.770 7.822 24,286 +0.05(+0.68%)
Nov 04, 2004 7.768 7.770 7.665 7.770 28,572 +0.08(+1.09%)
Nov 03, 2004 7.665 7.768 7.612 7.686 19,048 +0.02(+0.27%)
Nov 02, 2004 7.717 7.770 7.597 7.665 24,286 +0.00(+0.00%)
Nov 01, 2004 7.665 7.770 7.623 7.665 53,335 +0.00(+0.03%)
Oct 29, 2004 7.728 7.741 7.591 7.663 30,953 -0.09(-1.11%)
Oct 28, 2004 7.749 7.765 7.587 7.749 25,715 +0.00(+0.00%)
Oct 27, 2004 7.728 7.770 7.576 7.749 29,525 +0.06(+0.76%)
Oct 26, 2004 7.486 7.690 7.446 7.690 21,429 +0.23(+3.13%)
Oct 25, 2004 7.413 7.497 7.350 7.457 30,953 +0.02(+0.31%)
Oct 22, 2004 7.612 7.612 7.434 7.434 34,763 -0.22(-2.91%)
Oct 21, 2004 7.658 7.696 7.625 7.656 33,334 -0.05(-0.71%)
Oct 20, 2004 7.665 7.715 7.665 7.711 9,048 +0.06(+0.77%)
Oct 19, 2004 7.969 7.978 7.652 7.652 33,334 -0.31(-3.85%)
Oct 18, 2004 7.574 7.971 7.574 7.959 50,478 +0.36(+4.78%)
Oct 15, 2004 7.327 7.612 7.327 7.595 22,381 +0.25(+3.46%)
Oct 14, 2004 7.350 7.396 7.268 7.341 50,002 -0.08(-1.10%)
Oct 13, 2004 7.539 7.541 7.423 7.423 10,952 -0.14(-1.81%)
Oct 12, 2004 7.612 7.612 7.507 7.560 8,095 -0.05(-0.69%)
Oct 11, 2004 7.612 7.690 7.612 7.612 22,381 +0.21(+2.84%)
Oct 08, 2004 7.534 7.539 7.402 7.402 15,238 -0.16(-2.06%)
Oct 07, 2004 7.560 7.560 7.427 7.558 20,953 -0.04(-0.58%)
Oct 06, 2004 7.728 7.728 7.497 7.602 23,810 -0.10(-1.31%)
Oct 05, 2004 7.707 7.778 7.702 7.702 14,286 +0.03(+0.36%)
Oct 04, 2004 7.476 7.822 7.476 7.675 56,669 +0.18(+2.38%)
Oct 01, 2004 7.329 7.497 7.297 7.497 17,619 +0.19(+2.65%)
Sep 30, 2004 7.224 7.339 7.213 7.303 34,763 +0.06(+0.81%)
Sep 29, 2004 7.297 7.297 7.234 7.245 48,573 -0.03(-0.40%)
Sep 28, 2004 7.213 7.274 7.213 7.274 97,147 +0.06(+0.84%)
Sep 27, 2004 7.255 7.257 7.213 7.213 49,049 -0.04(-0.58%)
Sep 24, 2004 7.255 7.285 7.255 7.255 21,905 +0.00(+0.00%)
Sep 23, 2004 7.234 7.287 7.234 7.255 29,048 +0.00(+0.00%)
Sep 22, 2004 7.192 7.255 7.192 7.255 52,383 -0.01(-0.20%)
Sep 21, 2004 7.329 7.348 7.255 7.270 23,334 +0.00(+0.03%)
Sep 20, 2004 7.297 7.341 7.224 7.268 53,335 -0.04(-0.57%)
Sep 17, 2004 7.373 7.379 7.310 7.310 63,812 -0.07(-0.88%)
Sep 16, 2004 7.297 7.497 7.297 7.375 40,478 +0.00(+0.00%)
Sep 15, 2004 7.339 7.400 7.337 7.375 93,337 +0.01(+0.20%)
Sep 14, 2004 7.308 7.381 7.308 7.360 60,479 -0.16(-2.09%)
Sep 13, 2004 7.549 7.553 7.446 7.518 16,667 -0.02(-0.28%)
Sep 10, 2004 7.560 7.570 7.392 7.539 37,144 -0.03(-0.42%)
Sep 09, 2004 7.329 7.759 7.297 7.570 76,194 +0.22(+3.00%)
Sep 08, 2004 7.444 7.444 7.297 7.350 41,430 -0.05(-0.71%)
Sep 07, 2004 7.268 7.413 7.268 7.402 19,524 +0.14(+1.88%)
Sep 03, 2004 7.444 7.455 7.161 7.266 43,811 -0.18(-2.40%)
Sep 02, 2004 7.728 7.728 7.287 7.444 90,480 -0.30(-3.93%)
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.