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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.437 4.531 4.430 4.510 18,115 +0.05(+1.18%)
Apr 29, 2002 4.500 4.531 4.458 4.458 24,312 -0.03(-0.70%)
Apr 26, 2002 4.510 4.510 4.430 4.489 12,394 +0.00(+0.00%)
Apr 25, 2002 4.514 4.535 4.470 4.489 8,580 -0.04(-0.97%)
Apr 24, 2002 4.485 4.535 4.458 4.533 13,347 +0.02(+0.51%)
Apr 23, 2002 4.447 4.510 4.447 4.510 10,010 +0.04(+0.94%)
Apr 22, 2002 4.562 4.562 4.468 4.468 32,893 -0.13(-2.74%)
Apr 19, 2002 4.604 4.615 4.583 4.594 4,290 -0.01(-0.23%)
Apr 18, 2002 4.678 4.678 4.583 4.604 18,591 -0.09(-2.01%)
Apr 17, 2002 4.783 4.806 4.688 4.699 43,857 -0.08(-1.75%)
Apr 16, 2002 4.521 4.793 4.521 4.783 118,224 +0.23(+5.07%)
Apr 15, 2002 4.447 4.594 4.447 4.552 47,671 +0.08(+1.88%)
Apr 12, 2002 4.405 4.489 4.355 4.468 121,561 +0.04(+1.00%)
Apr 11, 2002 4.405 4.437 4.405 4.424 160,651 +0.02(+0.43%)
Apr 10, 2002 4.405 4.416 4.405 4.405 45,764 +0.00(+0.00%)
Apr 09, 2002 4.378 4.437 4.378 4.405 167,325 +0.05(+1.20%)
Apr 08, 2002 4.374 4.378 4.300 4.353 269,342 -0.05(-1.19%)
Apr 05, 2002 4.405 4.405 4.353 4.405 123,945 +0.00(+0.00%)
Apr 04, 2002 4.405 4.409 4.405 4.405 260,284 -0.02(-0.47%)
Apr 03, 2002 4.346 4.426 4.325 4.426 114,410 +0.10(+2.33%)
Apr 02, 2002 4.405 4.405 4.325 4.325 41,950 -0.08(-1.81%)
Apr 01, 2002 4.510 4.510 4.380 4.405 35,753 -0.10(-2.33%)
Mar 29, 2002 4.384 4.510 4.384 4.510 11,441 +0.00(+0.00%)
Mar 28, 2002 4.384 4.510 4.384 4.510 11,441 +0.10(+2.38%)
Mar 27, 2002 4.342 4.405 4.321 4.405 15,731 +0.06(+1.40%)
Mar 26, 2002 4.300 4.363 4.300 4.344 51,484 +0.04(+0.98%)
Mar 25, 2002 4.281 4.313 4.279 4.302 22,882 +0.00(+0.05%)
Mar 22, 2002 4.300 4.302 4.300 4.300 9,534 -0.02(-0.49%)
Mar 21, 2002 4.269 4.321 4.269 4.321 28,126 +0.05(+1.23%)
Mar 20, 2002 4.279 4.279 4.269 4.269 128,235 -0.03(-0.73%)
Mar 19, 2002 4.300 4.311 4.300 4.300 118,701 +0.00(+0.00%)
Mar 18, 2002 4.342 4.342 4.300 4.300 4,290 -0.02(-0.49%)
Mar 15, 2002 4.321 4.353 4.321 4.321 8,104 +0.02(+0.49%)
Mar 14, 2002 4.300 4.300 4.300 4.300 2,383 -0.01(-0.24%)
Mar 13, 2002 4.386 4.386 4.311 4.311 16,684 -0.09(-2.14%)
Mar 12, 2002 4.384 4.437 4.384 4.405 32,416 +0.02(+0.48%)
Mar 11, 2002 4.300 4.468 4.300 4.384 49,578 +0.10(+2.45%)
Mar 08, 2002 4.269 4.321 4.269 4.279 22,882 +0.02(+0.49%)
Mar 07, 2002 4.269 4.290 4.258 4.258 6,673 -0.03(-0.73%)
Mar 06, 2002 4.281 4.300 4.279 4.290 33,369 -0.01(-0.24%)
Mar 05, 2002 4.311 4.311 4.300 4.300 15,731 +0.00(+0.00%)
Mar 04, 2002 4.311 4.321 4.290 4.300 25,265 +0.00(+0.00%)
Mar 01, 2002 4.216 4.300 4.197 4.300 275,539 +0.08(+1.99%)
Feb 28, 2002 4.216 4.237 4.206 4.216 31,939 +0.00(+0.00%)
Feb 27, 2002 4.216 4.258 4.197 4.216 52,438 +0.00(+0.00%)
Feb 26, 2002 4.237 4.258 4.195 4.216 23,358 +0.00(+0.00%)
Feb 25, 2002 4.258 4.273 4.195 4.216 78,180 -0.06(-1.47%)
Feb 22, 2002 4.195 4.279 4.195 4.279 21,928 +0.08(+2.00%)
Feb 21, 2002 4.164 4.195 4.164 4.195 8,104 +0.00(+0.00%)
Feb 20, 2002 4.212 4.214 4.195 4.195 3,336 -0.00(-0.05%)
Feb 19, 2002 4.174 4.216 4.153 4.197 22,882 +0.01(+0.30%)
Feb 18, 2002 4.185 4.185 4.185 4.185 6,673 +0.00(+0.00%)
Feb 15, 2002 4.185 4.185 4.185 4.185 6,673 -0.01(-0.25%)
Feb 14, 2002 4.185 4.195 4.185 4.195 17,161 +0.01(+0.25%)
Feb 13, 2002 4.164 4.185 4.164 4.185 953 +0.01(+0.25%)
Feb 12, 2002 4.177 4.177 4.174 4.174 8,580 -0.02(-0.55%)
Feb 11, 2002 4.195 4.206 4.195 4.197 4,767 +0.00(+0.05%)
Feb 08, 2002 4.195 4.216 4.195 4.195 22,882 +0.00(+0.00%)
Feb 07, 2002 4.195 4.216 4.195 4.195 37,183 +0.00(+0.00%)
Feb 06, 2002 4.206 4.237 4.195 4.195 25,742 -0.01(-0.25%)
Feb 05, 2002 4.212 4.216 4.206 4.206 38,613 +0.02(+0.50%)
Feb 04, 2002 4.185 4.195 4.185 4.185 30,032 +0.00(+0.00%)
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.