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 )

16.94 +0.04 (+0.24%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.763 3.805 3.763 3.805 10,000 +0.03(+0.67%)
Aug 29, 2002 3.612 3.801 3.612 3.780 74,289 +0.13(+3.45%)
Aug 28, 2002 3.702 3.702 3.654 3.654 18,096 -0.10(-2.68%)
Aug 27, 2002 3.790 3.811 3.755 3.755 15,715 -0.05(-1.27%)
Aug 26, 2002 3.822 3.822 3.803 3.803 3,809 -0.04(-1.04%)
Aug 23, 2002 3.843 3.843 3.843 3.843 952 -0.02(-0.54%)
Aug 22, 2002 3.843 3.864 3.843 3.864 2,381 +0.04(+1.10%)
Aug 21, 2002 3.822 3.822 3.822 3.822 3,333 -0.02(-0.55%)
Aug 20, 2002 3.843 3.864 3.843 3.843 4,762 +0.01(+0.33%)
Aug 16, 2002 3.832 3.832 3.830 3.830 7,143 +0.01(+0.22%)
Aug 15, 2002 3.801 3.832 3.801 3.822 23,334 +0.00(+0.00%)
Aug 14, 2002 3.864 3.885 3.801 3.822 22,858 -0.02(-0.55%)
Aug 13, 2002 3.822 3.843 3.822 3.843 2,857 +0.04(+1.11%)
Aug 12, 2002 3.795 3.845 3.795 3.801 14,286 +0.00(+0.00%)
Aug 07, 2002 3.738 3.801 3.738 3.801 4,285 +0.06(+1.69%)
Aug 06, 2002 3.612 3.738 3.597 3.738 20,000 +0.13(+3.49%)
Aug 05, 2002 3.570 3.633 3.570 3.612 13,810 +0.07(+2.02%)
Aug 02, 2002 3.549 3.570 3.538 3.540 23,810 +0.01(+0.36%)
Aug 01, 2002 3.423 3.568 3.423 3.528 28,096 +0.09(+2.75%)
Jul 31, 2002 3.446 3.446 3.402 3.433 27,620 -0.01(-0.30%)
Jul 30, 2002 3.465 3.465 3.433 3.444 19,048 +0.00(+0.00%)
Jul 29, 2002 3.402 3.444 3.370 3.444 60,479 +0.05(+1.61%)
Jul 26, 2002 3.362 3.389 3.343 3.389 33,811 +0.03(+0.88%)
Jul 25, 2002 3.570 3.622 3.349 3.360 28,096 -0.21(-5.88%)
Jul 24, 2002 3.244 3.570 3.076 3.570 199,056 +0.29(+8.97%)
Jul 23, 2002 3.570 3.570 3.213 3.276 146,197 -0.28(-7.96%)
Jul 22, 2002 3.496 3.570 3.486 3.559 28,096 +0.04(+1.19%)
Jul 19, 2002 3.549 3.559 3.475 3.517 53,335 -0.22(-5.90%)
Jul 17, 2002 3.759 3.778 3.696 3.738 17,143 -0.19(-4.81%)
Jul 12, 2002 4.000 4.021 3.927 3.927 31,430 -0.07(-1.84%)
Jul 11, 2002 4.095 4.095 4.000 4.000 42,859 -0.13(-3.05%)
Jul 10, 2002 4.181 4.189 4.126 4.126 35,715 -0.07(-1.75%)
Jul 09, 2002 4.252 4.252 4.200 4.200 190,485 -0.03(-0.60%)
Jul 08, 2002 4.170 4.225 4.170 4.225 8,095 +0.03(+0.80%)
Jul 05, 2002 4.191 4.191 4.191 4.191 476 +0.02(+0.50%)
Jul 04, 2002 4.179 4.181 4.170 4.170 73,336 +0.00(+0.00%)
Jul 03, 2002 4.179 4.181 4.170 4.170 73,336 -0.01(-0.25%)
Jul 02, 2002 4.200 4.200 4.154 4.181 6,190 -0.02(-0.50%)
Jul 01, 2002 4.231 4.250 4.202 4.202 8,571 -0.01(-0.20%)
Jun 28, 2002 4.200 4.221 4.179 4.210 45,240 +0.01(+0.25%)
Jun 27, 2002 4.181 4.200 4.179 4.200 35,239 +0.02(+0.50%)
Jun 26, 2002 4.179 4.231 4.179 4.179 619,076 +0.00(+0.00%)
Jun 25, 2002 4.179 4.179 4.179 4.179 11,429 +0.00(+0.00%)
Jun 21, 2002 4.170 4.179 4.170 4.179 28,572 +0.00(+0.00%)
Jun 20, 2002 4.173 4.179 4.170 4.179 5,714 +0.01(+0.20%)
Jun 19, 2002 4.189 4.198 4.170 4.170 32,858 -0.02(-0.45%)
Jun 18, 2002 4.200 4.202 4.189 4.189 25,715 -0.01(-0.30%)
Jun 17, 2002 4.273 4.273 4.200 4.202 41,906 -0.07(-1.67%)
Jun 14, 2002 4.273 4.284 4.263 4.273 22,858 -0.01(-0.25%)
Jun 12, 2002 4.275 4.284 4.252 4.284 132,387 +0.00(+0.00%)
Jun 11, 2002 4.273 4.303 4.273 4.284 90,480 +0.01(+0.25%)
Jun 10, 2002 4.284 4.284 4.273 4.273 80,956 -0.02(-0.39%)
Jun 07, 2002 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jun 06, 2002 4.305 4.305 4.284 4.290 53,812 +0.01(+0.15%)
Jun 05, 2002 4.324 4.324 4.277 4.284 72,860 -0.03(-0.73%)
May 31, 2002 4.305 4.326 4.305 4.315 95,242 +0.00(+0.00%)
May 28, 2002 4.315 4.336 4.315 4.315 24,286 -0.02(-0.48%)
May 27, 2002 4.336 4.336 4.317 4.336 34,763 +0.00(+0.00%)
May 24, 2002 4.336 4.336 4.317 4.336 34,763 +0.01(+0.24%)
May 23, 2002 4.336 4.347 4.305 4.326 23,810 +0.01(+0.24%)
May 22, 2002 4.305 4.345 4.305 4.315 10,952 +0.00(+0.00%)
May 21, 2002 4.357 4.366 4.307 4.315 19,524 -0.05(-1.15%)
May 20, 2002 4.307 4.399 4.307 4.366 29,048 +0.04(+0.92%)
May 17, 2002 4.309 4.326 4.309 4.326 18,096 +0.01(+0.19%)
May 16, 2002 4.309 4.357 4.305 4.317 47,621 +0.00(+0.10%)
May 15, 2002 4.305 4.315 4.305 4.313 11,905 +0.00(+0.10%)
May 14, 2002 4.309 4.315 4.309 4.309 9,048 +0.00(+0.00%)
May 13, 2002 4.330 4.330 4.305 4.309 48,573 -0.05(-1.11%)
May 10, 2002 4.326 4.357 4.315 4.357 27,144 +0.02(+0.48%)
May 09, 2002 4.347 4.355 4.315 4.336 22,381 +0.01(+0.24%)
May 08, 2002 4.326 4.345 4.305 4.326 67,622 +0.02(+0.49%)
May 07, 2002 4.420 4.420 4.305 4.305 56,669 -0.14(-3.07%)
May 06, 2002 4.452 4.452 4.420 4.441 238,106 -0.01(-0.24%)
May 03, 2002 4.462 4.462 4.435 4.452 2,857 -0.04(-0.84%)
May 02, 2002 4.515 4.515 4.490 4.490 1,904 -0.03(-0.56%)
May 01, 2002 4.496 4.515 4.494 4.515 1,904 +0.00(+0.00%)
Apr 30, 2002 4.441 4.536 4.435 4.515 18,096 +0.05(+1.18%)
Apr 29, 2002 4.504 4.536 4.462 4.462 24,286 -0.03(-0.70%)
Apr 26, 2002 4.515 4.515 4.435 4.494 12,381 +0.00(+0.00%)
Apr 25, 2002 4.519 4.540 4.475 4.494 8,571 -0.04(-0.97%)
Apr 24, 2002 4.490 4.540 4.462 4.538 13,333 +0.02(+0.51%)
Apr 23, 2002 4.452 4.515 4.452 4.515 10,000 +0.04(+0.94%)
Apr 22, 2002 4.567 4.567 4.473 4.473 32,858 -0.13(-2.74%)
Apr 19, 2002 4.609 4.620 4.588 4.599 4,285 -0.01(-0.23%)
Apr 18, 2002 4.683 4.683 4.588 4.609 18,572 -0.09(-2.01%)
Apr 17, 2002 4.788 4.811 4.693 4.704 43,811 -0.08(-1.75%)
Apr 16, 2002 4.525 4.798 4.525 4.788 118,100 +0.23(+5.07%)
Apr 15, 2002 4.452 4.599 4.452 4.557 47,621 +0.08(+1.88%)
Apr 12, 2002 4.410 4.494 4.359 4.473 121,434 +0.04(+1.00%)
Apr 11, 2002 4.410 4.441 4.410 4.429 160,483 +0.02(+0.43%)
Apr 10, 2002 4.410 4.420 4.410 4.410 45,716 +0.00(+0.00%)
Apr 09, 2002 4.383 4.441 4.383 4.410 167,150 +0.05(+1.20%)
Apr 08, 2002 4.378 4.383 4.305 4.357 269,060 -0.05(-1.19%)
Apr 05, 2002 4.410 4.410 4.357 4.410 123,815 +0.00(+0.00%)
Apr 04, 2002 4.410 4.414 4.410 4.410 260,012 -0.02(-0.47%)
Apr 03, 2002 4.351 4.431 4.330 4.431 114,291 +0.10(+2.33%)
Apr 02, 2002 4.410 4.410 4.330 4.330 41,906 -0.08(-1.81%)
Apr 01, 2002 4.515 4.515 4.385 4.410 35,715 -0.10(-2.33%)
Mar 29, 2002 4.389 4.515 4.389 4.515 11,429 +0.00(+0.00%)
Mar 28, 2002 4.389 4.515 4.389 4.515 11,429 +0.10(+2.38%)
Mar 27, 2002 4.347 4.410 4.326 4.410 15,715 +0.06(+1.40%)
Mar 26, 2002 4.305 4.368 4.305 4.349 51,430 +0.04(+0.98%)
Mar 25, 2002 4.286 4.317 4.284 4.307 22,858 +0.00(+0.05%)
Mar 22, 2002 4.305 4.307 4.305 4.305 9,524 -0.02(-0.49%)
Mar 21, 2002 4.273 4.326 4.273 4.326 28,096 +0.05(+1.23%)
Mar 20, 2002 4.284 4.284 4.273 4.273 128,101 -0.03(-0.73%)
Mar 19, 2002 4.305 4.315 4.305 4.305 118,576 +0.00(+0.00%)
Mar 18, 2002 4.347 4.347 4.305 4.305 4,285 -0.02(-0.49%)
Mar 15, 2002 4.326 4.357 4.326 4.326 8,095 +0.02(+0.49%)
Mar 14, 2002 4.305 4.305 4.305 4.305 2,381 -0.01(-0.24%)
Mar 13, 2002 4.391 4.391 4.315 4.315 16,667 -0.09(-2.14%)
Mar 12, 2002 4.389 4.441 4.389 4.410 32,382 +0.02(+0.48%)
Mar 11, 2002 4.305 4.473 4.305 4.389 49,526 +0.10(+2.45%)
Mar 08, 2002 4.273 4.326 4.273 4.284 22,858 +0.02(+0.49%)
Mar 07, 2002 4.273 4.294 4.263 4.263 6,666 -0.03(-0.73%)
Mar 06, 2002 4.286 4.305 4.284 4.294 33,334 -0.01(-0.24%)
Mar 05, 2002 4.315 4.315 4.305 4.305 15,715 +0.00(+0.00%)
Mar 04, 2002 4.315 4.326 4.294 4.305 25,239 +0.00(+0.00%)
Mar 01, 2002 4.221 4.305 4.202 4.305 275,250 +0.08(+1.99%)
Feb 28, 2002 4.221 4.242 4.210 4.221 31,906 +0.00(+0.00%)
Feb 27, 2002 4.221 4.263 4.202 4.221 52,383 +0.00(+0.00%)
Feb 26, 2002 4.242 4.263 4.200 4.221 23,334 +0.00(+0.00%)
Feb 25, 2002 4.263 4.277 4.200 4.221 78,098 -0.06(-1.47%)
Feb 22, 2002 4.200 4.284 4.200 4.284 21,905 +0.08(+2.00%)
Feb 21, 2002 4.168 4.200 4.168 4.200 8,095 +0.00(+0.00%)
Feb 20, 2002 4.217 4.219 4.200 4.200 3,333 -0.00(-0.05%)
Feb 19, 2002 4.179 4.221 4.158 4.202 22,858 +0.01(+0.30%)
Feb 18, 2002 4.189 4.189 4.189 4.189 6,666 +0.00(+0.00%)
Feb 15, 2002 4.189 4.189 4.189 4.189 6,666 -0.01(-0.25%)
Feb 14, 2002 4.189 4.200 4.189 4.200 17,143 +0.01(+0.25%)
Feb 13, 2002 4.168 4.189 4.168 4.189 952 +0.01(+0.25%)
Feb 12, 2002 4.181 4.181 4.179 4.179 8,571 -0.02(-0.55%)
Feb 11, 2002 4.200 4.210 4.200 4.202 4,762 +0.00(+0.05%)
Feb 08, 2002 4.200 4.221 4.200 4.200 22,858 +0.00(+0.00%)
Feb 07, 2002 4.200 4.221 4.200 4.200 37,144 +0.00(+0.00%)
Feb 06, 2002 4.210 4.242 4.200 4.200 25,715 -0.01(-0.25%)
Feb 05, 2002 4.217 4.221 4.210 4.210 38,573 +0.02(+0.50%)
Feb 04, 2002 4.189 4.200 4.189 4.189 30,001 +0.00(+0.00%)
Feb 01, 2002 4.221 4.221 4.189 4.189 6,190 -0.03(-0.75%)
Jan 31, 2002 4.221 4.225 4.210 4.221 25,239 +0.01(+0.25%)
Jan 30, 2002 4.221 4.221 4.200 4.210 17,619 +0.01(+0.25%)
Jan 29, 2002 4.204 4.231 4.200 4.200 14,286 -0.02(-0.50%)
Jan 28, 2002 4.168 4.231 4.158 4.221 77,622 +0.00(+0.00%)
Jan 25, 2002 4.200 4.221 4.200 4.221 12,857 +0.01(+0.25%)
Jan 24, 2002 4.221 4.221 4.189 4.210 7,619 +0.00(+0.00%)
Jan 23, 2002 4.147 4.210 4.095 4.210 60,002 +0.04(+1.01%)
Jan 22, 2002 4.189 4.219 4.168 4.168 15,238 -0.02(-0.50%)
Jan 21, 2002 4.210 4.210 4.179 4.189 22,858 +0.00(+0.00%)
Jan 18, 2002 4.210 4.210 4.179 4.189 22,858 -0.03(-0.75%)
Jan 17, 2002 4.204 4.221 4.204 4.221 1,428 +0.02(+0.45%)
Jan 16, 2002 4.137 4.305 4.137 4.202 100,480 +0.04(+1.06%)
Jan 15, 2002 4.137 4.158 4.107 4.158 16,667 +0.00(+0.00%)
Jan 14, 2002 4.158 4.158 4.133 4.158 10,000 -0.02(-0.50%)
Jan 11, 2002 4.131 4.198 4.131 4.179 142,863 +0.03(+0.76%)
Jan 10, 2002 4.168 4.168 4.126 4.147 26,667 -0.03(-0.65%)
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.