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 )

19.41 -0.13 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.41 10.52 10.37 10.37 8,473 -0.07(-0.70%)
Jul 29, 2004 10.30 10.44 10.30 10.44 17,683 +0.17(+1.61%)
Jul 28, 2004 10.29 10.30 10.27 10.28 21,735 -0.04(-0.34%)
Jul 27, 2004 10.48 10.52 10.29 10.31 12,525 -0.14(-1.35%)
Jul 26, 2004 10.49 10.49 10.42 10.45 20,262 -0.03(-0.26%)
Jul 23, 2004 10.55 10.59 10.48 10.48 16,946 -0.06(-0.59%)
Jul 22, 2004 10.40 10.55 10.40 10.54 11,788 +0.13(+1.25%)
Jul 21, 2004 10.45 10.45 10.40 10.41 63,364 -0.02(-0.16%)
Jul 20, 2004 10.21 10.45 10.21 10.43 16,209 +0.25(+2.43%)
Jul 19, 2004 10.19 10.19 10.14 10.18 16,209 -0.04(-0.37%)
Jul 16, 2004 10.37 10.47 10.22 10.22 27,998 -0.12(-1.13%)
Jul 15, 2004 10.37 10.40 10.34 10.34 6,999 -0.06(-0.57%)
Jul 14, 2004 10.45 10.45 10.38 10.40 8,473 -0.08(-0.78%)
Jul 13, 2004 10.44 10.49 10.42 10.48 9,210 +0.04(+0.42%)
Jul 12, 2004 10.42 10.45 10.40 10.43 17,683 -0.00(-0.03%)
Jul 09, 2004 10.45 10.48 10.41 10.44 14,367 +0.01(+0.13%)
Jul 08, 2004 10.33 10.45 10.30 10.42 23,209 +0.07(+0.66%)
Jul 07, 2004 10.34 10.43 10.34 10.36 11,052 +0.01(+0.13%)
Jul 06, 2004 10.33 10.34 10.29 10.34 28,735 +0.03(+0.26%)
Jul 02, 2004 10.17 10.40 10.17 10.31 15,472 +0.12(+1.20%)
Jul 01, 2004 10.28 10.31 10.18 10.19 22,104 -0.06(-0.56%)
Jun 30, 2004 9.962 10.38 9.962 10.25 37,576 +0.32(+3.25%)
Jun 29, 2004 9.908 9.976 9.864 9.927 27,261 -0.01(-0.14%)
Jun 28, 2004 10.04 10.06 9.940 9.940 36,103 -0.10(-1.03%)
Jun 25, 2004 9.691 10.04 9.650 10.04 54,154 +0.33(+3.35%)
Jun 24, 2004 9.568 10.00 9.568 9.718 20,998 +0.11(+1.19%)
Jun 23, 2004 9.582 9.634 9.541 9.604 30,208 -0.02(-0.17%)
Jun 22, 2004 9.802 9.821 9.541 9.620 30,945 -0.18(-1.86%)
Jun 21, 2004 9.948 10.01 9.799 9.802 24,682 -0.17(-1.69%)
Jun 18, 2004 10.31 10.38 9.970 9.970 58,944 -0.34(-3.29%)
Jun 17, 2004 10.24 10.71 10.24 10.31 124,887 +0.07(+0.72%)
Jun 16, 2004 10.10 10.24 10.08 10.24 14,736 +0.08(+0.80%)
Jun 15, 2004 9.940 10.18 9.940 10.15 52,312 +0.21(+2.16%)
Jun 14, 2004 9.978 10.01 9.935 9.940 39,050 -0.05(-0.54%)
Jun 10, 2004 10.00 10.04 9.986 9.995 51,207 -0.01(-0.08%)
Jun 09, 2004 9.718 10.04 9.718 10.00 58,575 +0.31(+3.16%)
Jun 08, 2004 9.663 9.710 9.663 9.696 14,367 +0.03(+0.34%)
Jun 07, 2004 9.609 9.691 9.609 9.663 15,104 +0.02(+0.23%)
Jun 04, 2004 9.623 9.663 9.596 9.642 17,314 +0.06(+0.59%)
Jun 03, 2004 9.460 9.851 9.460 9.585 53,049 +0.11(+1.15%)
Jun 02, 2004 9.134 9.514 9.134 9.476 27,998 +0.36(+3.96%)
Jun 01, 2004 9.093 9.115 9.012 9.115 107,204 +0.04(+0.39%)
May 28, 2004 9.066 9.202 9.028 9.080 22,104 -0.00(-0.03%)
May 27, 2004 9.066 9.093 9.039 9.083 33,524 -0.01(-0.06%)
May 26, 2004 9.112 9.118 9.039 9.088 7,736 -0.01(-0.12%)
May 25, 2004 9.026 9.213 9.026 9.099 29,472 +0.11(+1.27%)
May 24, 2004 8.969 9.121 8.931 8.985 28,735 +0.02(+0.18%)
May 21, 2004 8.933 8.971 8.909 8.969 28,735 +0.05(+0.61%)
May 20, 2004 9.066 9.175 8.903 8.914 23,209 -0.12(-1.38%)
May 19, 2004 9.582 9.582 8.998 9.039 31,682 -0.53(-5.59%)
May 18, 2004 9.121 9.609 9.110 9.574 30,945 +0.42(+4.63%)
May 17, 2004 9.392 9.392 9.145 9.150 21,735 -0.29(-3.02%)
May 14, 2004 9.392 9.446 9.340 9.435 14,367 +0.01(+0.12%)
May 13, 2004 9.666 9.666 9.397 9.425 50,839 -0.24(-2.47%)
May 12, 2004 9.636 9.677 9.419 9.663 35,734 +0.06(+0.59%)
May 11, 2004 9.582 9.636 9.446 9.606 37,945 +0.05(+0.54%)
May 10, 2004 9.973 9.976 9.202 9.555 114,204 -0.46(-4.61%)
May 07, 2004 10.04 10.11 10.02 10.02 50,470 -0.03(-0.32%)
May 06, 2004 10.10 10.14 10.04 10.05 30,577 -0.05(-0.48%)
May 05, 2004 10.30 10.31 10.10 10.10 11,052 -0.15(-1.48%)
May 04, 2004 10.30 10.30 10.21 10.25 8,841 -0.05(-0.47%)
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.