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:

Consolidated-Tomoka Land Company (NY: CTO )

59.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.40 44.07 42.98 43.59 4,230 +0.27(+0.62%)
May 29, 2008 40.92 43.88 40.86 43.32 15,424 +2.23(+5.43%)
May 28, 2008 41.78 41.78 40.64 41.09 9,039 -0.68(-1.64%)
May 27, 2008 40.79 42.11 40.79 41.78 6,692 +0.49(+1.18%)
May 26, 2008 41.12 41.42 41.12 41.29 0 +0.00(+0.00%)
May 23, 2008 41.12 41.42 41.12 41.29 5,293 -0.24(-0.59%)
May 22, 2008 41.26 42.74 41.26 41.53 10,560 +0.01(+0.02%)
May 21, 2008 41.63 43.11 40.88 41.52 7,613 +0.04(+0.10%)
May 20, 2008 42.51 42.90 41.04 41.48 9,332 -1.03(-2.43%)
May 19, 2008 43.11 43.17 41.68 42.52 17,340 -0.33(-0.78%)
May 16, 2008 43.12 43.16 41.42 42.85 19,279 +0.27(+0.63%)
May 15, 2008 42.88 43.09 42.13 42.58 4,543 -0.62(-1.43%)
May 14, 2008 42.54 44.51 42.54 43.20 9,675 +0.24(+0.57%)
May 13, 2008 43.57 43.64 42.50 42.96 9,206 +0.05(+0.11%)
May 12, 2008 42.70 43.64 42.35 42.91 8,964 +0.78(+1.86%)
May 09, 2008 41.38 42.90 41.38 42.13 8,182 -0.07(-0.17%)
May 08, 2008 43.22 43.22 41.62 42.20 20,706 -1.02(-2.36%)
May 07, 2008 45.19 45.42 43.16 43.22 21,887 -1.16(-2.61%)
May 06, 2008 44.20 44.79 43.57 44.37 5,403 -0.01(-0.02%)
May 05, 2008 44.69 44.95 44.32 44.38 11,174 -0.51(-1.14%)
May 02, 2008 45.24 45.27 44.01 44.89 18,261 +0.07(+0.15%)
May 01, 2008 42.54 44.83 42.48 44.83 8,227 +2.34(+5.50%)
Apr 30, 2008 43.62 44.89 42.43 42.49 12,723 -1.08(-2.49%)
Apr 29, 2008 45.25 45.60 43.40 43.57 8,780 -1.65(-3.66%)
Apr 28, 2008 45.64 45.77 45.13 45.23 6,508 -0.37(-0.82%)
Apr 25, 2008 47.21 47.21 45.24 45.60 8,350 -0.90(-1.94%)
Apr 24, 2008 45.19 47.48 44.79 46.51 16,185 +1.43(+3.18%)
Apr 23, 2008 45.62 45.84 44.14 45.07 7,859 -0.36(-0.79%)
Apr 22, 2008 48.05 48.05 45.20 45.43 10,806 -2.66(-5.54%)
Apr 21, 2008 47.89 48.21 47.03 48.09 7,623 -0.09(-0.19%)
Apr 18, 2008 48.45 48.86 47.43 48.18 15,718 -0.11(-0.22%)
Apr 17, 2008 48.45 48.45 47.13 48.29 8,227 -0.16(-0.34%)
Apr 16, 2008 45.37 48.45 45.37 48.45 11,174 +3.18(+7.01%)
Apr 15, 2008 45.08 46.78 44.07 45.28 7,368 +0.24(+0.52%)
Apr 14, 2008 44.89 45.69 44.89 45.04 4,666 +0.05(+0.11%)
Apr 11, 2008 46.25 46.62 44.22 44.99 7,490 -1.82(-3.88%)
Apr 10, 2008 47.49 48.45 46.42 46.81 10,929 -0.79(-1.66%)
Apr 09, 2008 47.73 47.98 47.43 47.60 3,684 +0.02(+0.03%)
Apr 08, 2008 46.62 48.05 46.46 47.58 10,806 +0.87(+1.87%)
Apr 07, 2008 48.19 48.45 46.70 46.71 10,560 -1.25(-2.60%)
Apr 04, 2008 47.79 48.16 46.99 47.96 6,140 +0.28(+0.58%)
Apr 03, 2008 47.76 48.28 46.87 47.68 9,087 -0.61(-1.26%)
Apr 02, 2008 47.45 48.57 47.44 48.29 7,859 +0.73(+1.54%)
Apr 01, 2008 45.61 47.59 45.61 47.56 14,613 +1.91(+4.19%)
Mar 31, 2008 45.32 46.31 45.21 45.64 9,455 +0.53(+1.17%)
Mar 28, 2008 44.99 45.48 44.99 45.11 2,456 +0.00(+0.00%)
Mar 27, 2008 44.79 45.48 44.22 45.11 10,192 +0.42(+0.95%)
Mar 26, 2008 43.74 45.03 43.74 44.69 7,368 +0.65(+1.48%)
Mar 25, 2008 45.08 45.56 43.14 44.04 25,665 -0.86(-1.90%)
Mar 24, 2008 44.87 45.52 44.66 44.89 21,735 -0.05(-0.11%)
Mar 21, 2008 43.43 45.40 43.43 44.94 88,293 +0.00(+0.00%)
Mar 20, 2008 43.43 45.40 43.43 44.94 88,293 +0.40(+0.90%)
Mar 19, 2008 43.62 45.60 43.62 44.54 16,823 -0.15(-0.33%)
Mar 18, 2008 42.36 44.79 42.36 44.69 19,005 +2.75(+6.56%)
Mar 17, 2008 40.31 42.34 39.98 41.94 14,736 +1.21(+2.98%)
Mar 14, 2008 42.66 42.66 40.23 40.72 11,052 -1.40(-3.32%)
Mar 13, 2008 41.73 42.56 40.80 42.13 27,241 +0.76(+1.83%)
Mar 12, 2008 42.51 43.53 41.37 41.37 27,261 -2.10(-4.83%)
Mar 11, 2008 39.98 43.47 39.50 43.47 26,523 +3.49(+8.72%)
Mar 10, 2008 41.17 41.61 39.62 39.98 26,893 -0.99(-2.41%)
Mar 07, 2008 40.64 42.03 39.90 40.97 48,253 +0.71(+1.76%)
Mar 06, 2008 42.48 42.48 40.26 40.26 44,208 -2.54(-5.94%)
Mar 05, 2008 43.42 43.81 42.04 42.80 33,413 -0.59(-1.37%)
Mar 04, 2008 42.19 43.40 41.96 43.40 33,647 +0.85(+1.99%)
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.