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 )

16.90 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.040 4.042 4.007 4.042 33,334 +0.04(+1.05%)
Dec 30, 2002 3.927 4.000 3.927 4.000 28,572 +0.07(+1.87%)
Dec 27, 2002 3.918 3.927 3.918 3.927 1,428 +0.01(+0.21%)
Dec 26, 2002 3.918 3.937 3.916 3.918 15,715 -0.02(-0.48%)
Dec 24, 2002 3.958 3.958 3.937 3.937 4,285 +0.00(+0.00%)
Dec 23, 2002 3.906 3.937 3.906 3.937 15,715 +0.01(+0.27%)
Dec 20, 2002 3.969 3.969 3.927 3.927 36,192 -0.04(-1.06%)
Dec 19, 2002 3.963 3.990 3.963 3.969 11,905 +0.00(+0.11%)
Dec 18, 2002 3.971 3.990 3.965 3.965 4,762 +0.00(+0.11%)
Dec 17, 2002 3.969 3.979 3.960 3.960 38,097 -0.03(-0.63%)
Dec 16, 2002 3.927 3.990 3.927 3.986 23,334 +0.08(+2.04%)
Dec 13, 2002 3.887 3.906 3.866 3.906 38,097 +0.00(+0.00%)
Dec 12, 2002 3.906 3.906 3.864 3.906 74,289 +0.00(+0.00%)
Dec 11, 2002 3.832 3.906 3.822 3.906 24,286 +0.05(+1.36%)
Dec 10, 2002 3.858 3.881 3.834 3.853 11,429 -0.02(-0.54%)
Dec 09, 2002 3.864 3.874 3.862 3.874 25,715 +0.00(+0.00%)
Dec 06, 2002 3.822 3.874 3.822 3.874 16,667 +0.08(+2.22%)
Dec 05, 2002 3.790 3.792 3.780 3.790 8,095 -0.02(-0.55%)
Dec 04, 2002 3.801 3.822 3.801 3.811 9,524 -0.01(-0.27%)
Dec 03, 2002 3.801 3.822 3.801 3.822 6,666 +0.00(+0.05%)
Dec 02, 2002 3.801 3.820 3.801 3.820 45,716 +0.02(+0.50%)
Nov 29, 2002 3.790 3.822 3.790 3.801 22,858 +0.00(+0.00%)
Nov 27, 2002 3.780 3.801 3.780 3.801 20,477 +0.02(+0.56%)
Nov 26, 2002 3.782 3.790 3.780 3.780 10,000 +0.00(+0.00%)
Nov 25, 2002 3.792 3.792 3.780 3.780 3,333 -0.03(-0.66%)
Nov 22, 2002 3.801 3.832 3.801 3.805 7,619 -0.02(-0.44%)
Nov 21, 2002 3.822 3.822 3.801 3.822 127,624 +0.00(+0.00%)
Nov 20, 2002 3.811 3.822 3.811 3.822 31,430 -0.01(-0.27%)
Nov 19, 2002 3.788 3.832 3.788 3.832 11,429 +0.04(+1.11%)
Nov 18, 2002 3.788 3.811 3.780 3.790 43,335 +0.00(+0.00%)
Nov 15, 2002 3.761 3.811 3.761 3.790 9,524 -0.01(-0.22%)
Nov 14, 2002 3.822 3.822 3.780 3.799 13,333 -0.04(-1.15%)
Nov 13, 2002 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
Nov 12, 2002 3.824 3.843 3.824 3.843 6,666 +0.02(+0.55%)
Nov 11, 2002 3.805 3.822 3.805 3.822 2,857 +0.01(+0.28%)
Nov 08, 2002 3.805 3.811 3.805 3.811 3,809 +0.01(+0.17%)
Nov 07, 2002 3.801 3.805 3.780 3.805 24,286 +0.03(+0.67%)
Nov 06, 2002 3.778 3.780 3.778 3.780 3,809 +0.00(+0.00%)
Nov 05, 2002 3.780 3.782 3.780 3.780 14,286 -0.02(-0.55%)
Nov 04, 2002 3.738 3.801 3.738 3.801 18,096 +0.04(+1.12%)
Nov 01, 2002 3.801 3.801 3.740 3.759 24,763 -0.07(-1.92%)
Oct 31, 2002 3.832 3.832 3.790 3.832 13,810 -0.02(-0.54%)
Oct 30, 2002 3.822 3.853 3.822 3.853 8,095 +0.05(+1.38%)
Oct 29, 2002 3.816 3.816 3.801 3.801 5,238 -0.04(-0.93%)
Oct 28, 2002 3.837 3.837 3.837 3.837 2,381 -0.02(-0.49%)
Oct 25, 2002 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Oct 24, 2002 3.780 3.855 3.780 3.855 19,048 +0.07(+1.94%)
Oct 23, 2002 3.805 3.824 3.780 3.782 39,049 +0.00(+0.06%)
Oct 22, 2002 3.780 3.790 3.780 3.780 19,048 -0.02(-0.55%)
Oct 21, 2002 3.839 3.897 3.782 3.801 10,000 -0.06(-1.47%)
Oct 18, 2002 3.858 3.885 3.858 3.858 30,953 -0.01(-0.38%)
Oct 17, 2002 3.853 3.879 3.832 3.872 17,143 +0.01(+0.33%)
Oct 16, 2002 3.862 3.864 3.832 3.860 16,667 +0.02(+0.44%)
Oct 15, 2002 3.805 3.864 3.801 3.843 25,239 +0.06(+1.67%)
Oct 14, 2002 3.748 3.780 3.748 3.780 33,334 +0.01(+0.28%)
Oct 11, 2002 3.759 3.769 3.673 3.769 36,192 -0.01(-0.28%)
Oct 10, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Oct 09, 2002 3.780 3.780 3.780 3.780 135,244 -0.01(-0.28%)
Oct 08, 2002 3.771 3.790 3.769 3.790 10,000 +0.00(+0.00%)
Oct 07, 2002 3.759 3.790 3.717 3.790 30,953 -0.01(-0.28%)
Oct 04, 2002 3.734 3.801 3.734 3.801 16,191 +0.04(+1.17%)
Oct 03, 2002 3.790 3.790 3.738 3.757 11,429 -0.01(-0.33%)
Oct 02, 2002 3.774 3.780 3.769 3.769 48,573 +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.