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 )

16.98 +0.08 (+0.46%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.786 3.818 3.786 3.797 22,882 +0.00(+0.00%)
Nov 27, 2002 3.776 3.797 3.776 3.797 20,498 +0.02(+0.56%)
Nov 26, 2002 3.778 3.786 3.776 3.776 10,010 +0.00(+0.00%)
Nov 25, 2002 3.788 3.788 3.776 3.776 3,336 -0.03(-0.66%)
Nov 22, 2002 3.797 3.828 3.797 3.801 7,627 -0.02(-0.44%)
Nov 21, 2002 3.818 3.818 3.797 3.818 127,758 +0.00(+0.00%)
Nov 20, 2002 3.807 3.818 3.807 3.818 31,462 -0.01(-0.27%)
Nov 19, 2002 3.784 3.828 3.784 3.828 11,441 +0.04(+1.11%)
Nov 18, 2002 3.784 3.807 3.776 3.786 43,380 +0.00(+0.00%)
Nov 15, 2002 3.757 3.807 3.757 3.786 9,534 -0.01(-0.22%)
Nov 14, 2002 3.818 3.818 3.776 3.795 13,347 -0.04(-1.15%)
Nov 13, 2002 3.839 3.839 3.839 3.839 0 +0.00(+0.00%)
Nov 12, 2002 3.820 3.839 3.820 3.839 6,673 +0.02(+0.55%)
Nov 11, 2002 3.801 3.818 3.801 3.818 2,860 +0.01(+0.28%)
Nov 08, 2002 3.801 3.807 3.801 3.807 3,813 +0.01(+0.17%)
Nov 07, 2002 3.797 3.801 3.776 3.801 24,312 +0.03(+0.67%)
Nov 06, 2002 3.774 3.776 3.774 3.776 3,813 +0.00(+0.00%)
Nov 05, 2002 3.776 3.778 3.776 3.776 14,301 -0.02(-0.55%)
Nov 04, 2002 3.734 3.797 3.734 3.797 18,115 +0.04(+1.12%)
Nov 01, 2002 3.797 3.797 3.736 3.755 24,789 -0.07(-1.92%)
Oct 31, 2002 3.828 3.828 3.786 3.828 13,824 -0.02(-0.54%)
Oct 30, 2002 3.818 3.849 3.818 3.849 8,104 +0.05(+1.38%)
Oct 29, 2002 3.812 3.812 3.797 3.797 5,243 -0.04(-0.93%)
Oct 28, 2002 3.833 3.833 3.833 3.833 2,383 -0.02(-0.49%)
Oct 25, 2002 3.851 3.851 3.851 3.851 0 +0.00(+0.00%)
Oct 24, 2002 3.776 3.851 3.776 3.851 19,068 +0.07(+1.94%)
Oct 23, 2002 3.801 3.820 3.776 3.778 39,090 +0.00(+0.06%)
Oct 22, 2002 3.776 3.786 3.776 3.776 19,068 -0.02(-0.55%)
Oct 21, 2002 3.835 3.893 3.778 3.797 10,010 -0.06(-1.47%)
Oct 18, 2002 3.853 3.881 3.853 3.853 30,986 -0.01(-0.38%)
Oct 17, 2002 3.849 3.874 3.828 3.868 17,161 +0.01(+0.33%)
Oct 16, 2002 3.858 3.860 3.828 3.856 16,684 +0.02(+0.44%)
Oct 15, 2002 3.801 3.860 3.797 3.839 25,265 +0.06(+1.67%)
Oct 14, 2002 3.744 3.776 3.744 3.776 33,369 +0.01(+0.28%)
Oct 11, 2002 3.755 3.765 3.669 3.765 36,230 -0.01(-0.28%)
Oct 10, 2002 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Oct 09, 2002 3.776 3.776 3.776 3.776 135,386 -0.01(-0.28%)
Oct 08, 2002 3.767 3.786 3.765 3.786 10,010 +0.00(+0.00%)
Oct 07, 2002 3.755 3.786 3.713 3.786 30,986 -0.01(-0.28%)
Oct 04, 2002 3.730 3.797 3.730 3.797 16,208 +0.04(+1.17%)
Oct 03, 2002 3.786 3.786 3.734 3.753 11,441 -0.01(-0.33%)
Oct 02, 2002 3.770 3.776 3.765 3.765 48,624 +0.00(+0.00%)
Oct 01, 2002 3.765 3.778 3.744 3.765 96,295 +0.02(+0.56%)
Sep 30, 2002 3.755 3.765 3.702 3.744 26,219 -0.03(-0.83%)
Sep 27, 2002 3.702 3.776 3.702 3.776 18,591 +0.05(+1.41%)
Sep 26, 2002 3.723 3.723 3.713 3.723 35,753 +0.01(+0.28%)
Sep 25, 2002 3.713 3.721 3.681 3.713 20,021 +0.03(+0.85%)
Sep 24, 2002 3.713 3.715 3.681 3.681 10,010 -0.05(-1.40%)
Sep 23, 2002 3.786 3.786 3.734 3.734 17,161 -0.06(-1.66%)
Sep 20, 2002 3.797 3.851 3.797 3.797 35,753 +0.02(+0.56%)
Sep 19, 2002 3.744 3.776 3.744 3.776 2,383 +0.05(+1.41%)
Sep 18, 2002 3.723 3.723 3.723 3.723 6,197 +0.02(+0.57%)
Sep 17, 2002 3.681 3.702 3.673 3.702 5,720 -0.01(-0.28%)
Sep 16, 2002 3.734 3.734 3.713 3.713 1,906 +0.00(+0.00%)
Sep 13, 2002 3.671 3.713 3.671 3.713 7,627 +0.03(+0.74%)
Sep 12, 2002 3.671 3.690 3.671 3.686 33,369 +0.01(+0.40%)
Sep 11, 2002 3.681 3.681 3.660 3.671 6,197 -0.03(-0.85%)
Sep 10, 2002 3.660 3.702 3.660 3.702 23,358 +0.02(+0.57%)
Sep 09, 2002 3.719 3.728 3.681 3.681 14,778 -0.01(-0.23%)
Sep 06, 2002 3.717 3.717 3.690 3.690 953 -0.01(-0.23%)
Sep 05, 2002 3.705 3.705 3.698 3.698 10,964 -0.03(-0.73%)
Sep 04, 2002 3.723 3.734 3.698 3.726 14,301 -0.00(-0.11%)
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.