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: 4:10 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%)
May 01, 2002 4.491 4.510 4.489 4.510 1,906 +0.00(+0.00%)
Apr 30, 2002 4.437 4.531 4.430 4.510 18,115 +0.05(+1.18%)
Apr 29, 2002 4.500 4.531 4.458 4.458 24,312 -0.03(-0.70%)
Apr 26, 2002 4.510 4.510 4.430 4.489 12,394 +0.00(+0.00%)
Apr 25, 2002 4.514 4.535 4.470 4.489 8,580 -0.04(-0.97%)
Apr 24, 2002 4.485 4.535 4.458 4.533 13,347 +0.02(+0.51%)
Apr 23, 2002 4.447 4.510 4.447 4.510 10,010 +0.04(+0.94%)
Apr 22, 2002 4.562 4.562 4.468 4.468 32,893 -0.13(-2.74%)
Apr 19, 2002 4.604 4.615 4.583 4.594 4,290 -0.01(-0.23%)
Apr 18, 2002 4.678 4.678 4.583 4.604 18,591 -0.09(-2.01%)
Apr 17, 2002 4.783 4.806 4.688 4.699 43,857 -0.08(-1.75%)
Apr 16, 2002 4.521 4.793 4.521 4.783 118,224 +0.23(+5.07%)
Apr 15, 2002 4.447 4.594 4.447 4.552 47,671 +0.08(+1.88%)
Apr 12, 2002 4.405 4.489 4.355 4.468 121,561 +0.04(+1.00%)
Apr 11, 2002 4.405 4.437 4.405 4.424 160,651 +0.02(+0.43%)
Apr 10, 2002 4.405 4.416 4.405 4.405 45,764 +0.00(+0.00%)
Apr 09, 2002 4.378 4.437 4.378 4.405 167,325 +0.05(+1.20%)
Apr 08, 2002 4.374 4.378 4.300 4.353 269,342 -0.05(-1.19%)
Apr 05, 2002 4.405 4.405 4.353 4.405 123,945 +0.00(+0.00%)
Apr 04, 2002 4.405 4.409 4.405 4.405 260,284 -0.02(-0.47%)
Apr 03, 2002 4.346 4.426 4.325 4.426 114,410 +0.10(+2.33%)
Apr 02, 2002 4.405 4.405 4.325 4.325 41,950 -0.08(-1.81%)
Apr 01, 2002 4.510 4.510 4.380 4.405 35,753 -0.10(-2.33%)
Mar 29, 2002 4.384 4.510 4.384 4.510 11,441 +0.00(+0.00%)
Mar 28, 2002 4.384 4.510 4.384 4.510 11,441 +0.10(+2.38%)
Mar 27, 2002 4.342 4.405 4.321 4.405 15,731 +0.06(+1.40%)
Mar 26, 2002 4.300 4.363 4.300 4.344 51,484 +0.04(+0.98%)
Mar 25, 2002 4.281 4.313 4.279 4.302 22,882 +0.00(+0.05%)
Mar 22, 2002 4.300 4.302 4.300 4.300 9,534 -0.02(-0.49%)
Mar 21, 2002 4.269 4.321 4.269 4.321 28,126 +0.05(+1.23%)
Mar 20, 2002 4.279 4.279 4.269 4.269 128,235 -0.03(-0.73%)
Mar 19, 2002 4.300 4.311 4.300 4.300 118,701 +0.00(+0.00%)
Mar 18, 2002 4.342 4.342 4.300 4.300 4,290 -0.02(-0.49%)
Mar 15, 2002 4.321 4.353 4.321 4.321 8,104 +0.02(+0.49%)
Mar 14, 2002 4.300 4.300 4.300 4.300 2,383 -0.01(-0.24%)
Mar 13, 2002 4.386 4.386 4.311 4.311 16,684 -0.09(-2.14%)
Mar 12, 2002 4.384 4.437 4.384 4.405 32,416 +0.02(+0.48%)
Mar 11, 2002 4.300 4.468 4.300 4.384 49,578 +0.10(+2.45%)
Mar 08, 2002 4.269 4.321 4.269 4.279 22,882 +0.02(+0.49%)
Mar 07, 2002 4.269 4.290 4.258 4.258 6,673 -0.03(-0.73%)
Mar 06, 2002 4.281 4.300 4.279 4.290 33,369 -0.01(-0.24%)
Mar 05, 2002 4.311 4.311 4.300 4.300 15,731 +0.00(+0.00%)
Mar 04, 2002 4.311 4.321 4.290 4.300 25,265 +0.00(+0.00%)
Mar 01, 2002 4.216 4.300 4.197 4.300 275,539 +0.08(+1.99%)
Feb 28, 2002 4.216 4.237 4.206 4.216 31,939 +0.00(+0.00%)
Feb 27, 2002 4.216 4.258 4.197 4.216 52,438 +0.00(+0.00%)
Feb 26, 2002 4.237 4.258 4.195 4.216 23,358 +0.00(+0.00%)
Feb 25, 2002 4.258 4.273 4.195 4.216 78,180 -0.06(-1.47%)
Feb 22, 2002 4.195 4.279 4.195 4.279 21,928 +0.08(+2.00%)
Feb 21, 2002 4.164 4.195 4.164 4.195 8,104 +0.00(+0.00%)
Feb 20, 2002 4.212 4.214 4.195 4.195 3,336 -0.00(-0.05%)
Feb 19, 2002 4.174 4.216 4.153 4.197 22,882 +0.01(+0.30%)
Feb 18, 2002 4.185 4.185 4.185 4.185 6,673 +0.00(+0.00%)
Feb 15, 2002 4.185 4.185 4.185 4.185 6,673 -0.01(-0.25%)
Feb 14, 2002 4.185 4.195 4.185 4.195 17,161 +0.01(+0.25%)
Feb 13, 2002 4.164 4.185 4.164 4.185 953 +0.01(+0.25%)
Feb 12, 2002 4.177 4.177 4.174 4.174 8,580 -0.02(-0.55%)
Feb 11, 2002 4.195 4.206 4.195 4.197 4,767 +0.00(+0.05%)
Feb 08, 2002 4.195 4.216 4.195 4.195 22,882 +0.00(+0.00%)
Feb 07, 2002 4.195 4.216 4.195 4.195 37,183 +0.00(+0.00%)
Feb 06, 2002 4.206 4.237 4.195 4.195 25,742 -0.01(-0.25%)
Feb 05, 2002 4.212 4.216 4.206 4.206 38,613 +0.02(+0.50%)
Feb 04, 2002 4.185 4.195 4.185 4.185 30,032 +0.00(+0.00%)
Feb 01, 2002 4.216 4.216 4.185 4.185 6,197 -0.03(-0.75%)
Jan 31, 2002 4.216 4.221 4.206 4.216 25,265 +0.01(+0.25%)
Jan 30, 2002 4.216 4.216 4.195 4.206 17,638 +0.01(+0.25%)
Jan 29, 2002 4.200 4.227 4.195 4.195 14,301 -0.02(-0.50%)
Jan 28, 2002 4.164 4.227 4.153 4.216 77,704 +0.00(+0.00%)
Jan 25, 2002 4.195 4.216 4.195 4.216 12,871 +0.01(+0.25%)
Jan 24, 2002 4.216 4.216 4.185 4.206 7,627 +0.00(+0.00%)
Jan 23, 2002 4.143 4.206 4.091 4.206 60,065 +0.04(+1.01%)
Jan 22, 2002 4.185 4.214 4.164 4.164 15,254 -0.02(-0.50%)
Jan 21, 2002 4.206 4.206 4.174 4.185 22,882 +0.00(+0.00%)
Jan 18, 2002 4.206 4.206 4.174 4.185 22,882 -0.03(-0.75%)
Jan 17, 2002 4.200 4.216 4.200 4.216 1,430 +0.02(+0.45%)
Jan 16, 2002 4.132 4.300 4.132 4.197 100,586 +0.04(+1.06%)
Jan 15, 2002 4.132 4.153 4.103 4.153 16,684 +0.00(+0.00%)
Jan 14, 2002 4.153 4.153 4.128 4.153 10,010 -0.02(-0.50%)
Jan 11, 2002 4.126 4.193 4.126 4.174 143,013 +0.03(+0.76%)
Jan 10, 2002 4.164 4.164 4.122 4.143 26,695 -0.03(-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.