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 (%)
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%)
Feb 01, 2002 4.216 4.216 4.185 4.185 6,197 -0.03(-0.75%)
Jan 31, 2002 4.216 4.221 4.206 4.216 25,265 +0.01(+0.25%)
Jan 30, 2002 4.216 4.216 4.195 4.206 17,638 +0.01(+0.25%)
Jan 29, 2002 4.200 4.227 4.195 4.195 14,301 -0.02(-0.50%)
Jan 28, 2002 4.164 4.227 4.153 4.216 77,704 +0.00(+0.00%)
Jan 25, 2002 4.195 4.216 4.195 4.216 12,871 +0.01(+0.25%)
Jan 24, 2002 4.216 4.216 4.185 4.206 7,627 +0.00(+0.00%)
Jan 23, 2002 4.143 4.206 4.091 4.206 60,065 +0.04(+1.01%)
Jan 22, 2002 4.185 4.214 4.164 4.164 15,254 -0.02(-0.50%)
Jan 21, 2002 4.206 4.206 4.174 4.185 22,882 +0.00(+0.00%)
Jan 18, 2002 4.206 4.206 4.174 4.185 22,882 -0.03(-0.75%)
Jan 17, 2002 4.200 4.216 4.200 4.216 1,430 +0.02(+0.45%)
Jan 16, 2002 4.132 4.300 4.132 4.197 100,586 +0.04(+1.06%)
Jan 15, 2002 4.132 4.153 4.103 4.153 16,684 +0.00(+0.00%)
Jan 14, 2002 4.153 4.153 4.128 4.153 10,010 -0.02(-0.50%)
Jan 11, 2002 4.126 4.193 4.126 4.174 143,013 +0.03(+0.76%)
Jan 10, 2002 4.164 4.164 4.122 4.143 26,695 -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.