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 )

16.89 -0.00 (-0.03%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.442 3.442 3.398 3.430 27,649 -0.01(-0.30%)
Jul 30, 2002 3.461 3.461 3.430 3.440 19,068 +0.00(+0.00%)
Jul 29, 2002 3.398 3.440 3.367 3.440 60,542 +0.05(+1.61%)
Jul 26, 2002 3.358 3.386 3.340 3.386 33,846 +0.03(+0.88%)
Jul 25, 2002 3.566 3.619 3.346 3.356 28,126 -0.21(-5.88%)
Jul 24, 2002 3.241 3.566 3.073 3.566 199,265 +0.29(+8.97%)
Jul 23, 2002 3.566 3.566 3.209 3.272 146,350 -0.28(-7.96%)
Jul 22, 2002 3.493 3.566 3.482 3.556 28,126 +0.04(+1.19%)
Jul 19, 2002 3.545 3.556 3.472 3.514 53,391 -0.22(-5.90%)
Jul 17, 2002 3.755 3.774 3.692 3.734 17,161 -0.19(-4.81%)
Jul 12, 2002 3.996 4.017 3.923 3.923 31,462 -0.07(-1.84%)
Jul 11, 2002 4.091 4.091 3.996 3.996 42,904 -0.13(-3.05%)
Jul 10, 2002 4.177 4.185 4.122 4.122 35,753 -0.07(-1.75%)
Jul 09, 2002 4.248 4.248 4.195 4.195 190,684 -0.03(-0.60%)
Jul 08, 2002 4.166 4.221 4.166 4.221 8,104 +0.03(+0.80%)
Jul 05, 2002 4.187 4.187 4.187 4.187 476 +0.02(+0.50%)
Jul 04, 2002 4.174 4.177 4.166 4.166 73,413 +0.00(+0.00%)
Jul 03, 2002 4.174 4.177 4.166 4.166 73,413 -0.01(-0.25%)
Jul 02, 2002 4.195 4.195 4.149 4.177 6,197 -0.02(-0.50%)
Jul 01, 2002 4.227 4.246 4.197 4.197 8,580 -0.01(-0.20%)
Jun 28, 2002 4.195 4.216 4.174 4.206 45,287 +0.01(+0.25%)
Jun 27, 2002 4.177 4.195 4.174 4.195 35,276 +0.02(+0.50%)
Jun 26, 2002 4.174 4.227 4.174 4.174 619,725 +0.00(+0.00%)
Jun 25, 2002 4.174 4.174 4.174 4.174 11,441 +0.00(+0.00%)
Jun 21, 2002 4.166 4.174 4.166 4.174 28,602 +0.00(+0.00%)
Jun 20, 2002 4.168 4.174 4.166 4.174 5,720 +0.01(+0.20%)
Jun 19, 2002 4.185 4.193 4.166 4.166 32,893 -0.02(-0.45%)
Jun 18, 2002 4.195 4.197 4.185 4.185 25,742 -0.01(-0.30%)
Jun 17, 2002 4.269 4.269 4.195 4.197 41,950 -0.07(-1.67%)
Jun 14, 2002 4.269 4.279 4.258 4.269 22,882 -0.01(-0.25%)
Jun 12, 2002 4.271 4.279 4.248 4.279 132,525 +0.00(+0.00%)
Jun 11, 2002 4.269 4.298 4.269 4.279 90,575 +0.01(+0.25%)
Jun 10, 2002 4.279 4.279 4.269 4.269 81,041 -0.02(-0.39%)
Jun 07, 2002 4.286 4.286 4.286 4.286 0 +0.00(+0.00%)
Jun 06, 2002 4.300 4.300 4.279 4.286 53,868 +0.01(+0.15%)
Jun 05, 2002 4.319 4.319 4.273 4.279 72,936 -0.03(-0.73%)
May 31, 2002 4.300 4.321 4.300 4.311 95,342 +0.00(+0.00%)
May 28, 2002 4.311 4.332 4.311 4.311 24,312 -0.02(-0.48%)
May 27, 2002 4.332 4.332 4.313 4.332 34,799 +0.00(+0.00%)
May 24, 2002 4.332 4.332 4.313 4.332 34,799 +0.01(+0.24%)
May 23, 2002 4.332 4.342 4.300 4.321 23,835 +0.01(+0.24%)
May 22, 2002 4.300 4.340 4.300 4.311 10,964 +0.00(+0.00%)
May 21, 2002 4.353 4.361 4.302 4.311 19,545 -0.05(-1.15%)
May 20, 2002 4.302 4.395 4.302 4.361 29,079 +0.04(+0.92%)
May 17, 2002 4.304 4.321 4.304 4.321 18,115 +0.01(+0.19%)
May 16, 2002 4.304 4.353 4.300 4.313 47,671 +0.00(+0.10%)
May 15, 2002 4.300 4.311 4.300 4.309 11,917 +0.00(+0.10%)
May 14, 2002 4.304 4.311 4.304 4.304 9,057 +0.00(+0.00%)
May 13, 2002 4.325 4.325 4.300 4.304 48,624 -0.05(-1.11%)
May 10, 2002 4.321 4.353 4.311 4.353 27,172 +0.02(+0.48%)
May 09, 2002 4.342 4.351 4.311 4.332 22,405 +0.01(+0.24%)
May 08, 2002 4.321 4.340 4.300 4.321 67,693 +0.02(+0.49%)
May 07, 2002 4.416 4.416 4.300 4.300 56,728 -0.14(-3.07%)
May 06, 2002 4.447 4.447 4.416 4.437 238,356 -0.01(-0.24%)
May 03, 2002 4.458 4.458 4.430 4.447 2,860 -0.04(-0.84%)
May 02, 2002 4.510 4.510 4.485 4.485 1,906 -0.03(-0.56%)
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.