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:

Consolidated-Tomoka Land Company (NY: CTO )

55.80 USD +0.35 (+0.64%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.70 14.82 14.70 14.74 5,894 +0.00(+0.00%)
Nov 27, 2002 14.66 14.74 14.66 14.74 5,280 +0.08(+0.56%)
Nov 26, 2002 14.67 14.70 14.66 14.66 2,578 +0.00(+0.00%)
Nov 25, 2002 14.71 14.71 14.66 14.66 859 -0.10(-0.66%)
Nov 22, 2002 14.74 14.86 14.74 14.76 1,964 -0.07(-0.44%)
Nov 21, 2002 14.82 14.82 14.74 14.82 32,910 +0.00(+0.00%)
Nov 20, 2002 14.78 14.82 14.78 14.82 8,104 -0.04(-0.27%)
Nov 19, 2002 14.69 14.86 14.69 14.86 2,947 +0.16(+1.11%)
Nov 18, 2002 14.69 14.78 14.66 14.70 11,174 +0.00(+0.00%)
Nov 15, 2002 14.58 14.78 14.58 14.70 2,456 -0.03(-0.22%)
Nov 14, 2002 14.82 14.82 14.66 14.73 3,438 -0.17(-1.15%)
Nov 13, 2002 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Nov 12, 2002 14.83 14.90 14.83 14.90 1,719 +0.08(+0.55%)
Nov 11, 2002 14.76 14.82 14.76 14.82 736 +0.04(+0.28%)
Nov 08, 2002 14.76 14.78 14.76 14.78 982 +0.02(+0.17%)
Nov 07, 2002 14.74 14.76 14.66 14.76 6,262 +0.10(+0.67%)
Nov 06, 2002 14.65 14.66 14.65 14.66 982 +0.00(+0.00%)
Nov 05, 2002 14.66 14.67 14.66 14.66 3,684 -0.08(-0.55%)
Nov 04, 2002 14.50 14.74 14.50 14.74 4,666 +0.16(+1.12%)
Nov 01, 2002 14.74 14.74 14.50 14.58 6,385 -0.29(-1.92%)
Oct 31, 2002 14.86 14.86 14.70 14.86 3,561 -0.08(-0.54%)
Oct 30, 2002 14.82 14.94 14.82 14.94 2,087 +0.20(+1.38%)
Oct 29, 2002 14.80 14.80 14.74 14.74 1,350 -0.14(-0.93%)
Oct 28, 2002 14.88 14.88 14.88 14.88 614 -0.07(-0.49%)
Oct 25, 2002 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Oct 24, 2002 14.66 14.95 14.66 14.95 4,912 +0.29(+1.94%)
Oct 23, 2002 14.76 14.83 14.66 14.67 10,069 +0.01(+0.06%)
Oct 22, 2002 14.66 14.70 14.66 14.66 4,912 -0.08(-0.55%)
Oct 21, 2002 14.89 15.11 14.67 14.74 2,578 -0.22(-1.47%)
Oct 18, 2002 14.96 15.07 14.96 14.96 7,982 -0.06(-0.38%)
Oct 17, 2002 14.94 15.04 14.86 15.02 4,420 +0.05(+0.33%)
Oct 16, 2002 14.98 14.98 14.86 14.97 4,298 +0.07(+0.44%)
Oct 15, 2002 14.76 14.98 14.74 14.90 6,508 +0.24(+1.67%)
Oct 14, 2002 14.54 14.66 14.54 14.66 8,596 +0.04(+0.28%)
Oct 11, 2002 14.58 14.62 14.24 14.62 9,332 -0.04(-0.28%)
Oct 10, 2002 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Oct 09, 2002 14.66 14.66 14.66 14.66 34,875 -0.04(-0.28%)
Oct 08, 2002 14.63 14.70 14.62 14.70 2,578 +0.00(+0.00%)
Oct 07, 2002 14.58 14.70 14.41 14.70 7,982 -0.04(-0.28%)
Oct 04, 2002 14.48 14.74 14.48 14.74 4,175 +0.17(+1.17%)
Oct 03, 2002 14.70 14.70 14.50 14.57 2,947 -0.05(-0.33%)
Oct 02, 2002 14.63 14.66 14.62 14.62 12,525 +0.00(+0.00%)
Oct 01, 2002 14.62 14.67 14.54 14.62 24,805 +0.08(+0.56%)
Sep 30, 2002 14.58 14.62 14.37 14.54 6,754 -0.12(-0.83%)
Sep 27, 2002 14.37 14.66 14.37 14.66 4,789 +0.20(+1.41%)
Sep 26, 2002 14.45 14.45 14.41 14.45 9,210 +0.04(+0.28%)
Sep 25, 2002 14.41 14.45 14.29 14.41 5,157 +0.12(+0.85%)
Sep 24, 2002 14.41 14.42 14.29 14.29 2,578 -0.20(-1.40%)
Sep 23, 2002 14.70 14.70 14.50 14.50 4,420 -0.24(-1.66%)
Sep 20, 2002 14.74 14.95 14.74 14.74 9,210 +0.08(+0.56%)
Sep 19, 2002 14.54 14.66 14.54 14.66 614 +0.20(+1.41%)
Sep 18, 2002 14.45 14.45 14.45 14.45 1,596 +0.08(+0.57%)
Sep 17, 2002 14.29 14.37 14.26 14.37 1,473 -0.04(-0.28%)
Sep 16, 2002 14.50 14.50 14.41 14.41 491 +0.00(+0.00%)
Sep 13, 2002 14.25 14.41 14.25 14.41 1,964 +0.11(+0.74%)
Sep 12, 2002 14.25 14.32 14.25 14.31 8,596 +0.06(+0.40%)
Sep 11, 2002 14.29 14.29 14.21 14.25 1,596 -0.12(-0.85%)
Sep 10, 2002 14.21 14.37 14.21 14.37 6,017 +0.08(+0.57%)
Sep 09, 2002 14.44 14.47 14.29 14.29 3,806 -0.03(-0.23%)
Sep 06, 2002 14.43 14.43 14.32 14.32 245 -0.03(-0.23%)
Sep 05, 2002 14.38 14.38 14.36 14.36 2,824 -0.11(-0.73%)
Sep 04, 2002 14.45 14.50 14.36 14.46 3,684 -0.02(-0.11%)
Sep 03, 2002 14.66 14.67 14.48 14.48 4,912 -0.28(-1.88%)
Aug 30, 2002 14.59 14.76 14.59 14.76 2,578 +0.10(+0.67%)
Aug 29, 2002 14.01 14.74 14.01 14.66 19,156 +0.49(+3.45%)
Aug 28, 2002 14.36 14.36 14.17 14.17 4,666 -0.39(-2.68%)
Aug 27, 2002 14.70 14.78 14.56 14.56 4,052 -0.19(-1.27%)
Aug 26, 2002 14.82 14.82 14.75 14.75 982 -0.15(-1.04%)
Aug 23, 2002 14.90 14.90 14.90 14.90 245 -0.08(-0.54%)
Aug 22, 2002 14.90 14.98 14.90 14.98 614 +0.16(+1.10%)
Aug 21, 2002 14.82 14.82 14.82 14.82 859 -0.08(-0.55%)
Aug 20, 2002 14.90 14.98 14.90 14.90 1,228 +0.05(+0.33%)
Aug 16, 2002 14.86 14.86 14.85 14.85 1,842 +0.03(+0.22%)
Aug 15, 2002 14.74 14.86 14.74 14.82 6,017 +0.00(+0.00%)
Aug 14, 2002 14.98 15.07 14.74 14.82 5,894 -0.08(-0.55%)
Aug 13, 2002 14.82 14.90 14.82 14.90 736 +0.16(+1.10%)
Aug 12, 2002 14.71 14.91 14.71 14.74 3,684 +0.00(+0.00%)
Aug 07, 2002 14.50 14.74 14.50 14.74 1,105 +0.24(+1.69%)
Aug 06, 2002 14.01 14.50 13.95 14.50 5,157 +0.49(+3.49%)
Aug 05, 2002 13.84 14.09 13.84 14.01 3,561 +0.28(+2.02%)
Aug 02, 2002 13.76 13.84 13.72 13.73 6,140 +0.05(+0.36%)
Aug 01, 2002 13.27 13.84 13.27 13.68 7,245 +0.37(+2.75%)
Jul 31, 2002 13.36 13.36 13.19 13.31 7,122 -0.04(-0.30%)
Jul 30, 2002 13.44 13.44 13.31 13.36 4,912 +0.00(+0.00%)
Jul 29, 2002 13.19 13.36 13.07 13.36 15,595 +0.21(+1.61%)
Jul 26, 2002 13.04 13.14 12.96 13.14 8,718 +0.11(+0.87%)
Jul 25, 2002 13.84 14.05 12.99 13.03 7,245 -0.81(-5.88%)
Jul 24, 2002 12.58 13.84 11.93 13.84 51,330 +1.14(+8.97%)
Jul 23, 2002 13.84 13.84 12.46 12.70 37,699 -1.10(-7.96%)
Jul 22, 2002 13.56 13.84 13.52 13.80 7,245 +0.16(+1.19%)
Jul 19, 2002 13.76 13.80 13.48 13.64 13,753 -0.86(-5.90%)
Jul 17, 2002 14.58 14.65 14.33 14.50 4,420 -0.73(-4.81%)
Jul 12, 2002 15.51 15.59 15.23 15.23 8,104 -0.29(-1.84%)
Jul 11, 2002 15.88 15.88 15.51 15.51 11,052 -0.49(-3.05%)
Jul 10, 2002 16.21 16.25 16.00 16.00 9,210 -0.29(-1.75%)
Jul 09, 2002 16.49 16.49 16.29 16.29 49,120 -0.10(-0.60%)
Jul 08, 2002 16.17 16.38 16.17 16.38 2,087 +0.13(+0.80%)
Jul 05, 2002 16.25 16.25 16.25 16.25 122 +0.08(+0.50%)
Jul 04, 2002 16.21 16.21 16.17 16.17 18,911 +0.00(+0.00%)
Jul 03, 2002 16.21 16.21 16.17 16.17 18,911 -0.04(-0.25%)
Jul 02, 2002 16.29 16.29 16.11 16.21 1,596 -0.08(-0.50%)
Jul 01, 2002 16.41 16.48 16.29 16.29 2,210 -0.03(-0.20%)
Jun 28, 2002 16.29 16.37 16.21 16.33 11,666 +0.04(+0.25%)
Jun 27, 2002 16.21 16.29 16.21 16.29 9,087 +0.08(+0.50%)
Jun 26, 2002 16.21 16.41 16.21 16.21 159,640 +0.00(+0.00%)
Jun 25, 2002 16.21 16.21 16.21 16.21 2,947 +0.00(+0.00%)
Jun 21, 2002 16.17 16.21 16.17 16.21 7,368 +0.00(+0.00%)
Jun 20, 2002 16.18 16.21 16.17 16.21 1,473 +0.03(+0.20%)
Jun 19, 2002 16.25 16.28 16.17 16.17 8,473 -0.07(-0.45%)
Jun 18, 2002 16.29 16.29 16.25 16.25 6,631 -0.05(-0.30%)
Jun 17, 2002 16.57 16.57 16.29 16.29 10,806 -0.28(-1.67%)
Jun 14, 2002 16.57 16.61 16.53 16.57 5,894 -0.04(-0.25%)
Jun 12, 2002 16.58 16.61 16.49 16.61 34,138 +0.00(+0.00%)
Jun 11, 2002 16.57 16.69 16.57 16.61 23,332 +0.04(+0.25%)
Jun 10, 2002 16.61 16.61 16.57 16.57 20,876 -0.07(-0.39%)
Jun 07, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Jun 06, 2002 16.69 16.69 16.61 16.64 13,876 +0.02(+0.15%)
Jun 05, 2002 16.77 16.77 16.59 16.61 18,788 -0.12(-0.73%)
May 31, 2002 16.69 16.78 16.69 16.73 24,560 +0.00(+0.00%)
May 28, 2002 16.73 16.82 16.73 16.73 6,262 -0.08(-0.48%)
May 27, 2002 16.82 16.82 16.74 16.82 8,964 +0.00(+0.00%)
May 24, 2002 16.82 16.82 16.74 16.82 8,964 +0.04(+0.24%)
May 23, 2002 16.82 16.86 16.69 16.78 6,140 +0.04(+0.24%)
May 22, 2002 16.69 16.85 16.69 16.73 2,824 +0.00(+0.00%)
May 21, 2002 16.90 16.93 16.70 16.73 5,034 -0.20(-1.15%)
May 20, 2002 16.70 17.06 16.70 16.93 7,490 +0.15(+0.92%)
May 17, 2002 16.71 16.78 16.71 16.78 4,666 +0.03(+0.19%)
May 16, 2002 16.71 16.90 16.69 16.74 12,280 +0.02(+0.10%)
May 15, 2002 16.69 16.73 16.69 16.73 3,070 +0.02(+0.10%)
May 14, 2002 16.71 16.73 16.71 16.71 2,333 +0.00(+0.00%)
May 13, 2002 16.79 16.79 16.69 16.71 12,525 -0.19(-1.11%)
May 10, 2002 16.78 16.90 16.73 16.90 6,999 +0.08(+0.48%)
May 09, 2002 16.86 16.89 16.73 16.82 5,771 +0.04(+0.24%)
May 08, 2002 16.78 16.85 16.69 16.78 17,437 +0.08(+0.49%)
May 07, 2002 17.14 17.14 16.69 16.69 14,613 -0.53(-3.07%)
May 06, 2002 17.26 17.26 17.14 17.22 61,400 -0.04(-0.24%)
May 03, 2002 17.30 17.30 17.20 17.26 736 -0.15(-0.84%)
May 02, 2002 17.51 17.51 17.41 17.41 491 -0.10(-0.56%)
May 01, 2002 17.43 17.51 17.43 17.51 491 +0.00(+0.00%)
Apr 30, 2002 17.22 17.59 17.20 17.51 4,666 +0.20(+1.18%)
Apr 29, 2002 17.47 17.59 17.30 17.30 6,262 -0.12(-0.70%)
Apr 26, 2002 17.51 17.51 17.20 17.43 3,192 +0.00(+0.00%)
Apr 25, 2002 17.52 17.61 17.35 17.43 2,210 -0.17(-0.97%)
Apr 24, 2002 17.41 17.61 17.30 17.60 3,438 +0.09(+0.51%)
Apr 23, 2002 17.26 17.51 17.26 17.51 2,578 +0.16(+0.94%)
Apr 22, 2002 17.71 17.71 17.35 17.35 8,473 -0.49(-2.74%)
Apr 19, 2002 17.87 17.92 17.79 17.83 1,105 -0.04(-0.23%)
Apr 18, 2002 18.16 18.16 17.79 17.87 4,789 -0.37(-2.01%)
Apr 17, 2002 18.57 18.66 18.20 18.24 11,297 -0.33(-1.75%)
Apr 16, 2002 17.55 18.61 17.55 18.57 30,454 +0.90(+5.07%)
Apr 15, 2002 17.26 17.83 17.26 17.67 12,280 +0.33(+1.88%)
Apr 12, 2002 17.10 17.43 16.91 17.35 31,314 +0.17(+1.00%)
Apr 11, 2002 17.10 17.22 17.10 17.17 41,383 +0.07(+0.43%)
Apr 10, 2002 17.10 17.14 17.10 17.10 11,788 +0.00(+0.00%)
Apr 09, 2002 17.00 17.22 17.00 17.10 43,102 +0.20(+1.20%)
Apr 08, 2002 16.98 17.00 16.69 16.90 69,382 -0.20(-1.19%)
Apr 05, 2002 17.10 17.10 16.90 17.10 31,928 +0.00(+0.00%)
Apr 04, 2002 17.10 17.12 17.10 17.10 67,048 -0.08(-0.47%)
Apr 03, 2002 16.87 17.18 16.79 17.18 29,472 +0.39(+2.33%)
Apr 02, 2002 17.10 17.10 16.79 16.79 10,806 -0.31(-1.81%)
Apr 01, 2002 17.51 17.51 17.00 17.10 9,210 -0.41(-2.33%)
Mar 29, 2002 17.02 17.51 17.02 17.51 2,947 +0.00(+0.00%)
Mar 28, 2002 17.02 17.51 17.02 17.51 2,947 +0.41(+2.38%)
Mar 27, 2002 16.86 17.10 16.78 17.10 4,052 +0.24(+1.40%)
Mar 26, 2002 16.69 16.94 16.69 16.86 13,262 +0.16(+0.98%)
Mar 25, 2002 16.62 16.74 16.61 16.70 5,894 +0.01(+0.05%)
Mar 22, 2002 16.69 16.70 16.69 16.69 2,456 -0.08(-0.49%)
Mar 21, 2002 16.57 16.78 16.57 16.78 7,245 +0.20(+1.23%)
Mar 20, 2002 16.61 16.61 16.57 16.57 33,033 -0.12(-0.73%)
Mar 19, 2002 16.69 16.73 16.69 16.69 30,577 +0.00(+0.00%)
Mar 18, 2002 16.86 16.86 16.69 16.69 1,105 -0.08(-0.49%)
Mar 15, 2002 16.78 16.90 16.78 16.78 2,087 +0.08(+0.49%)
Mar 14, 2002 16.69 16.69 16.69 16.69 614 -0.04(-0.24%)
Mar 13, 2002 17.03 17.03 16.73 16.73 4,298 -0.37(-2.14%)
Mar 12, 2002 17.02 17.22 17.02 17.10 8,350 +0.08(+0.48%)
Mar 11, 2002 16.69 17.35 16.69 17.02 12,771 +0.41(+2.45%)
Mar 08, 2002 16.57 16.78 16.57 16.61 5,894 +0.08(+0.49%)
Mar 07, 2002 16.57 16.65 16.53 16.53 1,719 -0.12(-0.73%)
Mar 06, 2002 16.62 16.69 16.61 16.65 8,596 -0.04(-0.24%)
Mar 05, 2002 16.73 16.73 16.69 16.69 4,052 +0.00(+0.00%)
Mar 04, 2002 16.73 16.78 16.65 16.69 6,508 +0.00(+0.00%)
Mar 01, 2002 16.37 16.69 16.29 16.69 70,978 +0.33(+1.99%)
Feb 28, 2002 16.37 16.45 16.33 16.37 8,227 +0.00(+0.00%)
Feb 27, 2002 16.37 16.53 16.29 16.37 13,508 +0.00(+0.00%)
Feb 26, 2002 16.45 16.53 16.29 16.37 6,017 +0.00(+0.00%)
Feb 25, 2002 16.53 16.59 16.29 16.37 20,139 -0.24(-1.47%)
Feb 22, 2002 16.29 16.61 16.29 16.61 5,648 +0.33(+2.00%)
Feb 21, 2002 16.16 16.29 16.16 16.29 2,087 +0.00(+0.00%)
Feb 20, 2002 16.35 16.36 16.29 16.29 859 -0.01(-0.05%)
Feb 19, 2002 16.21 16.37 16.12 16.29 5,894 +0.05(+0.30%)
Feb 18, 2002 16.25 16.25 16.25 16.25 1,719 +0.00(+0.00%)
Feb 15, 2002 16.25 16.25 16.25 16.25 1,719 -0.04(-0.25%)
Feb 14, 2002 16.25 16.29 16.25 16.29 4,420 +0.04(+0.25%)
Feb 13, 2002 16.16 16.25 16.16 16.25 245 +0.04(+0.25%)
Feb 12, 2002 16.21 16.21 16.21 16.21 2,210 -0.09(-0.55%)
Feb 11, 2002 16.29 16.33 16.29 16.29 1,228 +0.01(+0.05%)
Feb 08, 2002 16.29 16.37 16.29 16.29 5,894 +0.00(+0.00%)
Feb 07, 2002 16.29 16.37 16.29 16.29 9,578 +0.00(+0.00%)
Feb 06, 2002 16.33 16.45 16.29 16.29 6,631 -0.04(-0.25%)
Feb 05, 2002 16.35 16.37 16.33 16.33 9,946 +0.08(+0.50%)
Feb 04, 2002 16.25 16.29 16.25 16.25 7,736 +0.00(+0.00%)
Feb 01, 2002 16.37 16.37 16.25 16.25 1,596 -0.12(-0.75%)
Jan 31, 2002 16.37 16.38 16.33 16.37 6,508 +0.04(+0.25%)
Jan 30, 2002 16.37 16.37 16.29 16.33 4,543 +0.04(+0.25%)
Jan 29, 2002 16.30 16.41 16.29 16.29 3,684 -0.08(-0.50%)
Jan 28, 2002 16.16 16.41 16.12 16.37 20,016 +0.00(+0.00%)
Jan 25, 2002 16.29 16.37 16.29 16.37 3,315 +0.04(+0.25%)
Jan 24, 2002 16.37 16.37 16.25 16.33 1,964 +0.00(+0.00%)
Jan 23, 2002 16.08 16.33 15.88 16.33 15,472 +0.16(+1.01%)
Jan 22, 2002 16.25 16.36 16.16 16.16 3,929 -0.08(-0.50%)
Jan 21, 2002 16.33 16.33 16.21 16.25 5,894 +0.00(+0.00%)
Jan 18, 2002 16.33 16.33 16.21 16.25 5,894 -0.12(-0.75%)
Jan 17, 2002 16.30 16.37 16.30 16.37 368 +0.07(+0.45%)
Jan 16, 2002 16.04 16.69 16.04 16.29 25,910 +0.17(+1.06%)
Jan 15, 2002 16.04 16.12 15.93 16.12 4,298 +0.00(+0.00%)
Jan 14, 2002 16.12 16.12 16.03 16.12 2,578 -0.08(-0.50%)
Jan 11, 2002 16.02 16.28 16.02 16.21 36,840 +0.12(+0.76%)
Jan 10, 2002 16.16 16.16 16.00 16.08 6,876 -0.11(-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.