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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.