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 (%)
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%)
Apr 01, 2002 4.515 4.515 4.385 4.410 35,715 -0.10(-2.33%)
Mar 29, 2002 4.389 4.515 4.389 4.515 11,429 +0.00(+0.00%)
Mar 28, 2002 4.389 4.515 4.389 4.515 11,429 +0.10(+2.38%)
Mar 27, 2002 4.347 4.410 4.326 4.410 15,715 +0.06(+1.40%)
Mar 26, 2002 4.305 4.368 4.305 4.349 51,430 +0.04(+0.98%)
Mar 25, 2002 4.286 4.317 4.284 4.307 22,858 +0.00(+0.05%)
Mar 22, 2002 4.305 4.307 4.305 4.305 9,524 -0.02(-0.49%)
Mar 21, 2002 4.273 4.326 4.273 4.326 28,096 +0.05(+1.23%)
Mar 20, 2002 4.284 4.284 4.273 4.273 128,101 -0.03(-0.73%)
Mar 19, 2002 4.305 4.315 4.305 4.305 118,576 +0.00(+0.00%)
Mar 18, 2002 4.347 4.347 4.305 4.305 4,285 -0.02(-0.49%)
Mar 15, 2002 4.326 4.357 4.326 4.326 8,095 +0.02(+0.49%)
Mar 14, 2002 4.305 4.305 4.305 4.305 2,381 -0.01(-0.24%)
Mar 13, 2002 4.391 4.391 4.315 4.315 16,667 -0.09(-2.14%)
Mar 12, 2002 4.389 4.441 4.389 4.410 32,382 +0.02(+0.48%)
Mar 11, 2002 4.305 4.473 4.305 4.389 49,526 +0.10(+2.45%)
Mar 08, 2002 4.273 4.326 4.273 4.284 22,858 +0.02(+0.49%)
Mar 07, 2002 4.273 4.294 4.263 4.263 6,666 -0.03(-0.73%)
Mar 06, 2002 4.286 4.305 4.284 4.294 33,334 -0.01(-0.24%)
Mar 05, 2002 4.315 4.315 4.305 4.305 15,715 +0.00(+0.00%)
Mar 04, 2002 4.315 4.326 4.294 4.305 25,239 +0.00(+0.00%)
Mar 01, 2002 4.221 4.305 4.202 4.305 275,250 +0.08(+1.99%)
Feb 28, 2002 4.221 4.242 4.210 4.221 31,906 +0.00(+0.00%)
Feb 27, 2002 4.221 4.263 4.202 4.221 52,383 +0.00(+0.00%)
Feb 26, 2002 4.242 4.263 4.200 4.221 23,334 +0.00(+0.00%)
Feb 25, 2002 4.263 4.277 4.200 4.221 78,098 -0.06(-1.47%)
Feb 22, 2002 4.200 4.284 4.200 4.284 21,905 +0.08(+2.00%)
Feb 21, 2002 4.168 4.200 4.168 4.200 8,095 +0.00(+0.00%)
Feb 20, 2002 4.217 4.219 4.200 4.200 3,333 -0.00(-0.05%)
Feb 19, 2002 4.179 4.221 4.158 4.202 22,858 +0.01(+0.30%)
Feb 18, 2002 4.189 4.189 4.189 4.189 6,666 +0.00(+0.00%)
Feb 15, 2002 4.189 4.189 4.189 4.189 6,666 -0.01(-0.25%)
Feb 14, 2002 4.189 4.200 4.189 4.200 17,143 +0.01(+0.25%)
Feb 13, 2002 4.168 4.189 4.168 4.189 952 +0.01(+0.25%)
Feb 12, 2002 4.181 4.181 4.179 4.179 8,571 -0.02(-0.55%)
Feb 11, 2002 4.200 4.210 4.200 4.202 4,762 +0.00(+0.05%)
Feb 08, 2002 4.200 4.221 4.200 4.200 22,858 +0.00(+0.00%)
Feb 07, 2002 4.200 4.221 4.200 4.200 37,144 +0.00(+0.00%)
Feb 06, 2002 4.210 4.242 4.200 4.200 25,715 -0.01(-0.25%)
Feb 05, 2002 4.217 4.221 4.210 4.210 38,573 +0.02(+0.50%)
Feb 04, 2002 4.189 4.200 4.189 4.189 30,001 +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.