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 )

17.00 +0.10 (+0.59%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.036 4.038 4.002 4.038 33,369 +0.04(+1.05%)
Dec 30, 2002 3.923 3.996 3.923 3.996 28,602 +0.07(+1.87%)
Dec 27, 2002 3.914 3.923 3.914 3.923 1,430 +0.01(+0.21%)
Dec 26, 2002 3.914 3.933 3.912 3.914 15,731 -0.02(-0.48%)
Dec 24, 2002 3.954 3.954 3.933 3.933 4,290 +0.00(+0.00%)
Dec 23, 2002 3.902 3.933 3.902 3.933 15,731 +0.01(+0.27%)
Dec 20, 2002 3.965 3.965 3.923 3.923 36,230 -0.04(-1.06%)
Dec 19, 2002 3.958 3.986 3.958 3.965 11,917 +0.00(+0.11%)
Dec 18, 2002 3.967 3.986 3.960 3.960 4,767 +0.00(+0.11%)
Dec 17, 2002 3.965 3.975 3.956 3.956 38,136 -0.03(-0.63%)
Dec 16, 2002 3.923 3.986 3.923 3.981 23,358 +0.08(+2.04%)
Dec 13, 2002 3.883 3.902 3.862 3.902 38,136 +0.00(+0.00%)
Dec 12, 2002 3.902 3.902 3.860 3.902 74,367 +0.00(+0.00%)
Dec 11, 2002 3.828 3.902 3.818 3.902 24,312 +0.05(+1.36%)
Dec 10, 2002 3.853 3.877 3.830 3.849 11,441 -0.02(-0.54%)
Dec 09, 2002 3.860 3.870 3.858 3.870 25,742 +0.00(+0.00%)
Dec 06, 2002 3.818 3.870 3.818 3.870 16,684 +0.08(+2.22%)
Dec 05, 2002 3.786 3.788 3.776 3.786 8,104 -0.02(-0.55%)
Dec 04, 2002 3.797 3.818 3.797 3.807 9,534 -0.01(-0.27%)
Dec 03, 2002 3.797 3.818 3.797 3.818 6,673 +0.00(+0.06%)
Dec 02, 2002 3.797 3.816 3.797 3.816 45,764 +0.02(+0.50%)
Nov 29, 2002 3.786 3.818 3.786 3.797 22,882 +0.00(+0.00%)
Nov 27, 2002 3.776 3.797 3.776 3.797 20,498 +0.02(+0.56%)
Nov 26, 2002 3.778 3.786 3.776 3.776 10,010 +0.00(+0.00%)
Nov 25, 2002 3.788 3.788 3.776 3.776 3,336 -0.03(-0.66%)
Nov 22, 2002 3.797 3.828 3.797 3.801 7,627 -0.02(-0.44%)
Nov 21, 2002 3.818 3.818 3.797 3.818 127,758 +0.00(+0.00%)
Nov 20, 2002 3.807 3.818 3.807 3.818 31,462 -0.01(-0.27%)
Nov 19, 2002 3.784 3.828 3.784 3.828 11,441 +0.04(+1.11%)
Nov 18, 2002 3.784 3.807 3.776 3.786 43,380 +0.00(+0.00%)
Nov 15, 2002 3.757 3.807 3.757 3.786 9,534 -0.01(-0.22%)
Nov 14, 2002 3.818 3.818 3.776 3.795 13,347 -0.04(-1.15%)
Nov 13, 2002 3.839 3.839 3.839 3.839 0 +0.00(+0.00%)
Nov 12, 2002 3.820 3.839 3.820 3.839 6,673 +0.02(+0.55%)
Nov 11, 2002 3.801 3.818 3.801 3.818 2,860 +0.01(+0.28%)
Nov 08, 2002 3.801 3.807 3.801 3.807 3,813 +0.01(+0.17%)
Nov 07, 2002 3.797 3.801 3.776 3.801 24,312 +0.03(+0.67%)
Nov 06, 2002 3.774 3.776 3.774 3.776 3,813 +0.00(+0.00%)
Nov 05, 2002 3.776 3.778 3.776 3.776 14,301 -0.02(-0.55%)
Nov 04, 2002 3.734 3.797 3.734 3.797 18,115 +0.04(+1.12%)
Nov 01, 2002 3.797 3.797 3.736 3.755 24,789 -0.07(-1.92%)
Oct 31, 2002 3.828 3.828 3.786 3.828 13,824 -0.02(-0.54%)
Oct 30, 2002 3.818 3.849 3.818 3.849 8,104 +0.05(+1.38%)
Oct 29, 2002 3.812 3.812 3.797 3.797 5,243 -0.04(-0.93%)
Oct 28, 2002 3.833 3.833 3.833 3.833 2,383 -0.02(-0.49%)
Oct 25, 2002 3.851 3.851 3.851 3.851 0 +0.00(+0.00%)
Oct 24, 2002 3.776 3.851 3.776 3.851 19,068 +0.07(+1.94%)
Oct 23, 2002 3.801 3.820 3.776 3.778 39,090 +0.00(+0.06%)
Oct 22, 2002 3.776 3.786 3.776 3.776 19,068 -0.02(-0.55%)
Oct 21, 2002 3.835 3.893 3.778 3.797 10,010 -0.06(-1.47%)
Oct 18, 2002 3.853 3.881 3.853 3.853 30,986 -0.01(-0.38%)
Oct 17, 2002 3.849 3.874 3.828 3.868 17,161 +0.01(+0.33%)
Oct 16, 2002 3.858 3.860 3.828 3.856 16,684 +0.02(+0.44%)
Oct 15, 2002 3.801 3.860 3.797 3.839 25,265 +0.06(+1.67%)
Oct 14, 2002 3.744 3.776 3.744 3.776 33,369 +0.01(+0.28%)
Oct 11, 2002 3.755 3.765 3.669 3.765 36,230 -0.01(-0.28%)
Oct 10, 2002 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Oct 09, 2002 3.776 3.776 3.776 3.776 135,386 -0.01(-0.28%)
Oct 08, 2002 3.767 3.786 3.765 3.786 10,010 +0.00(+0.00%)
Oct 07, 2002 3.755 3.786 3.713 3.786 30,986 -0.01(-0.28%)
Oct 04, 2002 3.730 3.797 3.730 3.797 16,208 +0.04(+1.17%)
Oct 03, 2002 3.786 3.786 3.734 3.753 11,441 -0.01(-0.33%)
Oct 02, 2002 3.770 3.776 3.765 3.765 48,624 +0.00(+0.00%)
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.