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 (%)
Jan 31, 2003 4.135 4.153 4.132 4.135 5,720 -0.01(-0.20%)
Jan 30, 2003 4.114 4.164 4.095 4.143 35,276 +0.01(+0.20%)
Jan 29, 2003 4.248 4.248 4.114 4.135 268,865 -0.06(-1.45%)
Jan 28, 2003 4.216 4.246 4.195 4.195 140,630 -0.04(-0.99%)
Jan 27, 2003 4.237 4.239 4.237 4.237 1,906 -0.01(-0.25%)
Jan 24, 2003 4.244 4.252 4.244 4.248 11,441 -0.01(-0.20%)
Jan 23, 2003 4.223 4.256 4.216 4.256 11,441 +0.04(+0.84%)
Jan 22, 2003 4.229 4.246 4.195 4.221 20,975 +0.00(+0.05%)
Jan 21, 2003 4.197 4.221 4.179 4.218 10,487 -0.00(-0.10%)
Jan 17, 2003 4.223 4.223 4.223 4.223 953 -0.02(-0.40%)
Jan 16, 2003 4.265 4.265 4.237 4.239 21,928 -0.03(-0.59%)
Jan 15, 2003 4.237 4.279 4.237 4.265 57,205 -0.00(-0.05%)
Jan 14, 2003 4.252 4.267 4.250 4.267 12,394 +0.00(+0.00%)
Jan 13, 2003 4.237 4.267 4.221 4.267 20,498 +0.03(+0.69%)
Jan 10, 2003 4.195 4.239 4.195 4.237 39,567 +0.04(+1.00%)
Jan 09, 2003 4.028 4.208 4.028 4.195 151,117 +0.17(+4.17%)
Jan 08, 2003 4.011 4.038 4.011 4.028 6,197 +0.02(+0.52%)
Jan 07, 2003 3.967 4.007 3.965 4.007 15,254 +0.02(+0.53%)
Jan 06, 2003 4.036 4.036 3.986 3.986 96,772 -0.04(-1.04%)
Jan 03, 2003 4.036 4.049 4.028 4.028 13,347 +0.01(+0.31%)
Jan 02, 2003 4.013 4.015 3.998 4.015 27,649 -0.02(-0.57%)
Dec 31, 2002 4.036 4.038 4.002 4.038 33,369 +0.04(+1.05%)
Dec 30, 2002 3.923 3.996 3.923 3.996 28,602 +0.07(+1.87%)
Dec 27, 2002 3.914 3.923 3.914 3.923 1,430 +0.01(+0.21%)
Dec 26, 2002 3.914 3.933 3.912 3.914 15,731 -0.02(-0.48%)
Dec 24, 2002 3.954 3.954 3.933 3.933 4,290 +0.00(+0.00%)
Dec 23, 2002 3.902 3.933 3.902 3.933 15,731 +0.01(+0.27%)
Dec 20, 2002 3.965 3.965 3.923 3.923 36,230 -0.04(-1.06%)
Dec 19, 2002 3.958 3.986 3.958 3.965 11,917 +0.00(+0.11%)
Dec 18, 2002 3.967 3.986 3.960 3.960 4,767 +0.00(+0.11%)
Dec 17, 2002 3.965 3.975 3.956 3.956 38,136 -0.03(-0.63%)
Dec 16, 2002 3.923 3.986 3.923 3.981 23,358 +0.08(+2.04%)
Dec 13, 2002 3.883 3.902 3.862 3.902 38,136 +0.00(+0.00%)
Dec 12, 2002 3.902 3.902 3.860 3.902 74,367 +0.00(+0.00%)
Dec 11, 2002 3.828 3.902 3.818 3.902 24,312 +0.05(+1.36%)
Dec 10, 2002 3.853 3.877 3.830 3.849 11,441 -0.02(-0.54%)
Dec 09, 2002 3.860 3.870 3.858 3.870 25,742 +0.00(+0.00%)
Dec 06, 2002 3.818 3.870 3.818 3.870 16,684 +0.08(+2.22%)
Dec 05, 2002 3.786 3.788 3.776 3.786 8,104 -0.02(-0.55%)
Dec 04, 2002 3.797 3.818 3.797 3.807 9,534 -0.01(-0.27%)
Dec 03, 2002 3.797 3.818 3.797 3.818 6,673 +0.00(+0.06%)
Dec 02, 2002 3.797 3.816 3.797 3.816 45,764 +0.02(+0.50%)
Nov 29, 2002 3.786 3.818 3.786 3.797 22,882 +0.00(+0.00%)
Nov 27, 2002 3.776 3.797 3.776 3.797 20,498 +0.02(+0.56%)
Nov 26, 2002 3.778 3.786 3.776 3.776 10,010 +0.00(+0.00%)
Nov 25, 2002 3.788 3.788 3.776 3.776 3,336 -0.03(-0.66%)
Nov 22, 2002 3.797 3.828 3.797 3.801 7,627 -0.02(-0.44%)
Nov 21, 2002 3.818 3.818 3.797 3.818 127,758 +0.00(+0.00%)
Nov 20, 2002 3.807 3.818 3.807 3.818 31,462 -0.01(-0.27%)
Nov 19, 2002 3.784 3.828 3.784 3.828 11,441 +0.04(+1.11%)
Nov 18, 2002 3.784 3.807 3.776 3.786 43,380 +0.00(+0.00%)
Nov 15, 2002 3.757 3.807 3.757 3.786 9,534 -0.01(-0.22%)
Nov 14, 2002 3.818 3.818 3.776 3.795 13,347 -0.04(-1.15%)
Nov 13, 2002 3.839 3.839 3.839 3.839 0 +0.00(+0.00%)
Nov 12, 2002 3.820 3.839 3.820 3.839 6,673 +0.02(+0.55%)
Nov 11, 2002 3.801 3.818 3.801 3.818 2,860 +0.01(+0.28%)
Nov 08, 2002 3.801 3.807 3.801 3.807 3,813 +0.01(+0.17%)
Nov 07, 2002 3.797 3.801 3.776 3.801 24,312 +0.03(+0.67%)
Nov 06, 2002 3.774 3.776 3.774 3.776 3,813 +0.00(+0.00%)
Nov 05, 2002 3.776 3.778 3.776 3.776 14,301 -0.02(-0.55%)
Nov 04, 2002 3.734 3.797 3.734 3.797 18,115 +0.04(+1.12%)
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.