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 )

19.22 +0.40 (+2.13%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.565 5.592 5.565 5.578 73,680 +0.00(+0.00%)
May 28, 2002 5.578 5.605 5.578 5.578 18,788 -0.03(-0.48%)
May 27, 2002 5.605 5.605 5.581 5.605 26,893 +0.00(+0.00%)
May 24, 2002 5.605 5.605 5.581 5.605 26,893 +0.01(+0.24%)
May 23, 2002 5.605 5.619 5.565 5.592 18,420 +0.01(+0.24%)
May 22, 2002 5.565 5.616 5.565 5.578 8,473 +0.00(+0.00%)
May 21, 2002 5.632 5.643 5.567 5.578 15,104 -0.07(-1.15%)
May 20, 2002 5.567 5.687 5.567 5.643 22,472 +0.05(+0.92%)
May 17, 2002 5.570 5.592 5.570 5.592 13,999 +0.01(+0.19%)
May 16, 2002 5.570 5.632 5.565 5.581 36,840 +0.01(+0.10%)
May 15, 2002 5.565 5.578 5.565 5.575 9,210 +0.01(+0.10%)
May 14, 2002 5.570 5.578 5.570 5.570 6,999 +0.00(+0.00%)
May 13, 2002 5.597 5.597 5.565 5.570 37,576 -0.06(-1.11%)
May 10, 2002 5.592 5.632 5.578 5.632 20,998 +0.03(+0.48%)
May 09, 2002 5.619 5.630 5.578 5.605 17,314 +0.01(+0.24%)
May 08, 2002 5.592 5.616 5.565 5.592 52,312 +0.03(+0.49%)
May 07, 2002 5.714 5.714 5.565 5.565 43,839 -0.18(-3.07%)
May 06, 2002 5.755 5.755 5.714 5.741 184,200 -0.01(-0.24%)
May 03, 2002 5.768 5.768 5.733 5.755 2,210 -0.05(-0.84%)
May 02, 2002 5.836 5.836 5.803 5.803 1,473 -0.03(-0.56%)
May 01, 2002 5.812 5.836 5.809 5.836 1,473 +0.00(+0.00%)
Apr 30, 2002 5.741 5.863 5.733 5.836 13,999 +0.07(+1.18%)
Apr 29, 2002 5.822 5.863 5.768 5.768 18,788 -0.04(-0.70%)
Apr 26, 2002 5.836 5.836 5.733 5.809 9,578 +0.00(+0.00%)
Apr 25, 2002 5.841 5.869 5.784 5.809 6,631 -0.06(-0.97%)
Apr 24, 2002 5.803 5.869 5.768 5.866 10,315 +0.03(+0.51%)
Apr 23, 2002 5.755 5.836 5.755 5.836 7,736 +0.05(+0.94%)
Apr 22, 2002 5.904 5.904 5.782 5.782 25,419 -0.16(-2.74%)
Apr 19, 2002 5.958 5.972 5.931 5.945 3,315 -0.01(-0.23%)
Apr 18, 2002 6.053 6.053 5.931 5.958 14,367 -0.12(-2.01%)
Apr 17, 2002 6.189 6.219 6.067 6.080 33,892 -0.11(-1.75%)
Apr 16, 2002 5.850 6.202 5.850 6.189 91,363 +0.30(+5.07%)
Apr 15, 2002 5.755 5.945 5.755 5.890 36,840 +0.11(+1.88%)
Apr 12, 2002 5.700 5.809 5.635 5.782 93,942 +0.06(+1.00%)
Apr 11, 2002 5.700 5.741 5.700 5.725 124,150 +0.02(+0.43%)
Apr 10, 2002 5.700 5.714 5.700 5.700 35,366 +0.00(+0.00%)
Apr 09, 2002 5.665 5.741 5.665 5.700 129,308 +0.07(+1.20%)
Apr 08, 2002 5.660 5.665 5.565 5.632 208,146 -0.07(-1.19%)
Apr 05, 2002 5.700 5.700 5.632 5.700 95,784 +0.00(+0.00%)
Apr 04, 2002 5.700 5.706 5.700 5.700 201,146 -0.03(-0.47%)
Apr 03, 2002 5.624 5.727 5.597 5.727 88,416 +0.13(+2.33%)
Apr 02, 2002 5.700 5.700 5.597 5.597 32,419 -0.10(-1.81%)
Apr 01, 2002 5.836 5.836 5.668 5.700 27,630 -0.14(-2.33%)
Mar 29, 2002 5.673 5.836 5.673 5.836 8,841 +0.00(+0.00%)
Mar 28, 2002 5.673 5.836 5.673 5.836 8,841 +0.14(+2.38%)
Mar 27, 2002 5.619 5.700 5.592 5.700 12,157 +0.08(+1.40%)
Mar 26, 2002 5.565 5.646 5.565 5.622 39,787 +0.05(+0.98%)
Mar 25, 2002 5.540 5.581 5.537 5.567 17,683 +0.00(+0.05%)
Mar 22, 2002 5.565 5.567 5.565 5.565 7,368 -0.03(-0.49%)
Mar 21, 2002 5.524 5.592 5.524 5.592 21,735 +0.07(+1.23%)
Mar 20, 2002 5.537 5.537 5.524 5.524 99,099 -0.04(-0.73%)
Mar 19, 2002 5.565 5.578 5.565 5.565 91,731 +0.00(+0.00%)
Mar 18, 2002 5.619 5.619 5.565 5.565 3,315 -0.03(-0.49%)
Mar 15, 2002 5.592 5.632 5.592 5.592 6,262 +0.03(+0.49%)
Mar 14, 2002 5.565 5.565 5.565 5.565 1,842 -0.01(-0.24%)
Mar 13, 2002 5.676 5.676 5.578 5.578 12,894 -0.12(-2.14%)
Mar 12, 2002 5.673 5.741 5.673 5.700 25,051 +0.03(+0.48%)
Mar 11, 2002 5.565 5.782 5.565 5.673 38,313 +0.14(+2.45%)
Mar 08, 2002 5.524 5.592 5.524 5.537 17,683 +0.03(+0.49%)
Mar 07, 2002 5.524 5.551 5.510 5.510 5,157 -0.04(-0.73%)
Mar 06, 2002 5.540 5.565 5.537 5.551 25,788 -0.01(-0.24%)
Mar 05, 2002 5.578 5.578 5.565 5.565 12,157 +0.00(+0.00%)
Mar 04, 2002 5.578 5.592 5.551 5.565 19,525 +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.