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 )

64.65 +0.38 (+0.60%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 63.00 64.36 62.00 64.27 28,339 +1.42(+2.26%)
May 23, 2022 61.75 63.58 61.75 62.85 25,070 +1.42(+2.31%)
May 20, 2022 63.40 63.61 61.17 61.43 33,049 -1.60(-2.54%)
May 19, 2022 63.30 64.62 62.97 63.03 40,885 -0.27(-0.43%)
May 18, 2022 65.00 65.11 63.21 63.30 20,691 -1.70(-2.62%)
May 17, 2022 65.07 65.88 64.27 65.00 39,245 +0.59(+0.92%)
May 16, 2022 63.14 65.08 63.14 64.41 40,994 +1.67(+2.66%)
May 13, 2022 61.00 63.41 60.69 62.74 37,894 +2.16(+3.57%)
May 12, 2022 59.90 60.73 59.06 60.58 32,734 +0.62(+1.03%)
May 11, 2022 59.77 61.08 59.54 59.96 25,798 +0.08(+0.13%)
May 10, 2022 60.19 61.65 59.60 59.88 32,261 -0.45(-0.75%)
May 09, 2022 61.54 63.00 60.10 60.33 55,292 -1.56(-2.52%)
May 06, 2022 61.77 62.71 61.44 61.89 27,526 +0.09(+0.15%)
May 05, 2022 63.17 63.99 61.07 61.80 51,060 -1.95(-3.06%)
May 04, 2022 63.28 64.08 62.08 63.75 20,423 +1.31(+2.10%)
May 03, 2022 61.10 62.89 61.00 62.44 25,541 +1.03(+1.68%)
May 02, 2022 63.86 64.89 60.92 61.41 47,600 -2.36(-3.70%)
Apr 29, 2022 64.22 65.37 63.34 63.77 33,900 -1.28(-1.97%)
Apr 28, 2022 64.69 65.50 64.30 65.05 20,153 +0.94(+1.47%)
Apr 27, 2022 62.09 64.36 61.63 64.11 43,408 +2.45(+3.97%)
Apr 26, 2022 63.62 63.62 61.55 61.66 24,516 -2.02(-3.17%)
Apr 25, 2022 63.61 63.86 62.00 63.68 29,222 +0.03(+0.05%)
Apr 22, 2022 64.97 65.01 63.50 63.65 26,698 -1.34(-2.06%)
Apr 21, 2022 66.27 66.27 64.73 64.99 22,798 -0.92(-1.40%)
Apr 20, 2022 65.60 66.12 65.06 65.91 20,021 +0.94(+1.45%)
Apr 19, 2022 64.81 65.74 64.51 64.97 22,838 +0.01(+0.02%)
Apr 18, 2022 65.00 65.80 64.69 64.96 13,574 -0.22(-0.34%)
Apr 14, 2022 66.20 66.35 65.01 65.18 17,279 -0.98(-1.48%)
Apr 13, 2022 64.46 66.16 64.46 66.16 39,297 +2.01(+3.13%)
Apr 12, 2022 64.48 65.21 63.79 64.15 23,686 +0.01(+0.02%)
Apr 11, 2022 64.77 65.11 63.90 64.14 23,617 -0.17(-0.26%)
Apr 08, 2022 63.54 64.90 62.80 64.31 26,978 +0.35(+0.55%)
Apr 07, 2022 65.26 65.61 63.83 63.96 17,499 -1.55(-2.37%)
Apr 06, 2022 66.18 66.88 65.41 65.51 43,689 -0.32(-0.49%)
Apr 05, 2022 65.90 67.00 65.57 65.83 32,944 -0.08(-0.12%)
Apr 04, 2022 67.35 67.38 65.33 65.91 29,651 -1.08(-1.61%)
Apr 01, 2022 66.32 67.05 66.20 66.99 34,347 +0.67(+1.01%)
Mar 31, 2022 65.14 67.15 64.66 66.32 95,935 +1.60(+2.47%)
Mar 30, 2022 64.96 65.11 64.50 64.72 28,623 -0.38(-0.58%)
Mar 29, 2022 65.00 65.37 64.50 65.10 46,106 +0.44(+0.68%)
Mar 28, 2022 64.30 64.79 63.78 64.66 24,695 +0.31(+0.48%)
Mar 25, 2022 63.71 64.58 63.71 64.35 16,322 +0.70(+1.10%)
Mar 24, 2022 63.31 63.66 62.80 63.65 17,367 +0.60(+0.95%)
Mar 23, 2022 64.05 64.09 62.90 63.05 27,384 -1.16(-1.81%)
Mar 22, 2022 64.87 65.07 64.06 64.21 18,316 -0.63(-0.97%)
Mar 21, 2022 64.82 65.00 64.13 64.84 23,172 +0.02(+0.03%)
Mar 18, 2022 64.39 64.82 63.47 64.82 31,705 +0.41(+0.64%)
Mar 17, 2022 63.70 64.68 63.70 64.41 16,521 +0.88(+1.39%)
Mar 16, 2022 63.68 64.25 62.50 63.53 31,455 +0.08(+0.13%)
Mar 15, 2022 63.81 63.85 63.08 63.45 19,901 +0.22(+0.35%)
Mar 14, 2022 64.01 64.83 63.09 63.23 34,022 -0.83(-1.30%)
Mar 11, 2022 64.49 65.00 63.79 64.06 39,837 -0.02(-0.03%)
Mar 10, 2022 63.50 64.64 63.03 64.08 20,320 +0.64(+1.01%)
Mar 09, 2022 64.01 64.54 62.79 63.44 62,942 -0.82(-1.28%)
Mar 08, 2022 65.63 66.16 64.05 64.26 77,082 -0.56(-0.86%)
Mar 07, 2022 67.11 67.11 64.51 64.82 51,712 -1.52(-2.29%)
Mar 04, 2022 65.71 66.78 65.46 66.34 35,669 +0.14(+0.21%)
Mar 03, 2022 64.77 66.26 64.39 66.20 41,051 +1.35(+2.08%)
Mar 02, 2022 63.89 65.56 63.89 64.85 49,638 +1.48(+2.34%)
Mar 01, 2022 63.56 64.00 62.55 63.37 65,524 +0.68(+1.08%)
Feb 28, 2022 61.67 62.90 61.23 62.69 41,002 +0.32(+0.51%)
Feb 25, 2022 61.55 62.37 60.77 62.37 26,362 +1.94(+3.21%)
Feb 24, 2022 58.00 60.88 58.00 60.43 44,120 +1.93(+3.30%)
Feb 23, 2022 58.58 59.20 58.18 58.50 34,483 -0.24(-0.41%)
Feb 22, 2022 58.65 59.29 58.12 58.74 19,220 -0.52(-0.88%)
Feb 18, 2022 59.26 0 -0.14(-0.24%)
Feb 17, 2022 59.50 59.76 59.00 59.40 15,287 -0.29(-0.49%)
Feb 16, 2022 58.46 59.79 58.10 59.69 24,796 +1.48(+2.54%)
Feb 15, 2022 58.76 59.73 57.87 58.21 31,195 -0.03(-0.05%)
Feb 14, 2022 59.59 59.64 58.24 58.24 26,865 -0.71(-1.20%)
Feb 11, 2022 59.85 60.46 58.50 58.95 39,010 -0.92(-1.54%)
Feb 10, 2022 59.49 60.33 59.34 59.87 34,006 +0.03(+0.05%)
Feb 09, 2022 59.89 59.89 58.82 59.84 24,797 +0.73(+1.23%)
Feb 08, 2022 58.36 59.37 58.25 59.11 18,757 +0.50(+0.85%)
Feb 07, 2022 58.00 58.91 58.00 58.61 27,283 +0.23(+0.39%)
Feb 04, 2022 58.38 58.79 57.42 58.38 32,215 -0.23(-0.39%)
Feb 03, 2022 59.28 58.54 58.61 19,610 -0.40(-0.68%)
Feb 02, 2022 59.57 60.28 58.52 59.01 25,870 +0.24(+0.41%)
Feb 01, 2022 58.30 58.85 57.91 58.77 24,214 +0.18(+0.31%)
Jan 31, 2022 57.64 58.64 58.59 33,598 +0.64(+1.10%)
Jan 28, 2022 57.47 57.92 56.24 57.95 34,237 +0.15(+0.26%)
Jan 27, 2022 59.05 59.13 57.71 57.80 43,299 -0.33(-0.57%)
Jan 26, 2022 59.85 60.32 57.96 58.13 39,510 -0.96(-1.62%)
Jan 25, 2022 58.70 59.52 58.01 59.09 37,756 -0.22(-0.37%)
Jan 24, 2022 59.24 59.54 57.31 59.31 62,551 -0.70(-1.17%)
Jan 21, 2022 59.37 60.32 58.30 60.01 59,146 +0.31(+0.52%)
Jan 20, 2022 63.24 63.40 59.62 59.70 91,937 -3.11(-4.95%)
Jan 19, 2022 63.26 63.80 62.81 62.81 48,092 -0.85(-1.34%)
Jan 18, 2022 64.15 64.15 63.16 63.66 48,309 -0.50(-0.78%)
Jan 14, 2022 64.16 0 -0.26(-0.40%)
Jan 13, 2022 62.75 64.85 62.75 64.42 64,497 +1.62(+2.58%)
Jan 12, 2022 63.72 63.72 62.68 62.80 31,942 -0.67(-1.06%)
Jan 11, 2022 62.71 63.73 62.04 63.47 50,386 +0.77(+1.23%)
Jan 10, 2022 63.06 63.06 62.15 62.70 38,868 -0.03(-0.05%)
Jan 07, 2022 62.67 63.25 62.41 62.73 62,732 +0.46(+0.74%)
Jan 06, 2022 61.29 62.60 61.29 62.27 25,793 +0.98(+1.60%)
Jan 05, 2022 61.95 62.38 61.01 61.29 34,802 -0.73(-1.18%)
Jan 04, 2022 63.00 63.94 61.72 62.02 51,369 -0.98(-1.56%)
Jan 03, 2022 61.84 63.10 61.60 63.00 55,791 +1.58(+2.57%)
Dec 31, 2021 61.47 61.68 60.91 61.42 113,241 +0.20(+0.33%)
Dec 30, 2021 61.22 61.68 61.01 61.22 32,265 +0.29(+0.48%)
Dec 29, 2021 60.40 61.24 59.99 60.93 53,666 +0.81(+1.35%)
Dec 28, 2021 60.19 60.66 59.94 60.12 44,274 -0.03(-0.05%)
Dec 27, 2021 59.80 60.50 59.42 60.15 51,702 +0.39(+0.65%)
Dec 23, 2021 59.00 60.00 58.33 59.76 58,475 +1.17(+2.00%)
Dec 22, 2021 57.49 58.86 57.27 58.59 35,473 +1.31(+2.29%)
Dec 21, 2021 56.00 57.39 56.00 57.28 120,529 +1.94(+3.51%)
Dec 20, 2021 55.00 55.47 54.05 55.34 48,748 -0.13(-0.23%)
Dec 17, 2021 55.42 55.64 54.93 55.47 37,319 -0.16(-0.29%)
Dec 16, 2021 56.03 56.27 54.80 55.63 51,312 -0.20(-0.36%)
Dec 15, 2021 55.76 56.09 54.90 55.83 35,987 +0.36(+0.65%)
Dec 14, 2021 55.50 55.98 55.17 55.47 37,881 +0.15(+0.27%)
Dec 13, 2021 55.06 55.57 54.75 55.32 54,327 +0.51(+0.93%)
Dec 10, 2021 54.54 54.92 54.25 54.81 30,589 +0.13(+0.24%)
Dec 09, 2021 55.00 55.07 54.50 54.68 22,824 -0.59(-1.07%)
Dec 08, 2021 54.37 55.60 54.37 55.27 27,000 -0.45(-0.81%)
Dec 07, 2021 55.99 56.20 55.45 55.72 34,167 +0.30(+0.54%)
Dec 06, 2021 55.30 56.24 55.08 55.42 29,587 +0.51(+0.93%)
Dec 03, 2021 55.93 56.28 54.55 54.91 24,433 -0.54(-0.97%)
Dec 02, 2021 54.77 55.98 54.50 55.45 37,631 +0.97(+1.78%)
Dec 01, 2021 55.67 56.05 54.44 54.48 38,345 -0.44(-0.80%)
Nov 30, 2021 55.13 55.73 54.48 54.92 45,926 -0.79(-1.42%)
Nov 29, 2021 55.61 56.71 54.29 55.71 60,289 +0.77(+1.40%)
Nov 26, 2021 55.85 56.00 54.05 54.94 37,089 -1.55(-2.74%)
Nov 24, 2021 55.89 56.71 55.58 56.49 38,493 +0.06(+0.11%)
Nov 23, 2021 57.33 58.02 56.29 56.43 46,397 -1.26(-2.18%)
Nov 22, 2021 57.10 57.99 56.26 57.69 30,132 +0.59(+1.03%)
Nov 19, 2021 57.35 57.53 56.08 57.10 39,507 -0.25(-0.44%)
Nov 18, 2021 56.69 57.54 57.10 57.35 40,374 +0.44(+0.77%)
Nov 17, 2021 57.36 57.36 55.93 56.91 45,124 -0.30(-0.52%)
Nov 16, 2021 55.96 57.32 55.65 57.21 90,107 +0.92(+1.63%)
Nov 15, 2021 55.99 56.39 55.57 56.29 33,744 +0.63(+1.13%)
Nov 12, 2021 56.38 56.43 55.65 55.66 12,505 -0.83(-1.47%)
Nov 11, 2021 55.92 56.49 55.49 56.49 14,697 +0.61(+1.09%)
Nov 10, 2021 55.41 55.88 13,472 +0.49(+0.88%)
Nov 09, 2021 55.43 55.57 54.75 55.39 13,037 +0.22(+0.40%)
Nov 08, 2021 56.91 56.91 55.00 55.17 33,518 -1.32(-2.34%)
Nov 05, 2021 54.76 56.71 54.76 56.49 37,102 +2.27(+4.19%)
Nov 04, 2021 54.25 54.71 53.76 54.22 24,706 -0.11(-0.20%)
Nov 03, 2021 53.96 54.45 53.96 54.33 117,199 +0.43(+0.80%)
Nov 02, 2021 54.29 54.49 53.50 53.90 114,918 -0.23(-0.42%)
Nov 01, 2021 54.05 54.63 53.64 54.13 25,160 +0.52(+0.97%)
Oct 29, 2021 54.33 54.92 53.61 53.61 26,781 -0.41(-0.76%)
Oct 28, 2021 54.01 54.55 53.57 54.02 14,681 -0.12(-0.22%)
Oct 27, 2021 53.66 54.60 53.52 54.14 22,176 +0.22(+0.41%)
Oct 26, 2021 53.83 54.47 53.92 25,385 +0.43(+0.80%)
Oct 25, 2021 53.00 54.00 52.82 53.49 17,733 +0.36(+0.68%)
Oct 22, 2021 53.70 53.84 52.70 53.13 18,748 -0.24(-0.45%)
Oct 21, 2021 54.37 54.37 53.09 53.37 16,893 -1.07(-1.97%)
Oct 20, 2021 53.36 54.44 53.04 54.44 14,812 +1.11(+2.08%)
Oct 19, 2021 53.61 53.70 53.11 53.33 13,608 -0.12(-0.22%)
Oct 18, 2021 53.35 54.00 53.21 53.45 16,821 -0.06(-0.11%)
Oct 15, 2021 54.58 54.65 53.51 53.51 25,108 -0.60(-1.11%)
Oct 14, 2021 54.10 54.50 53.78 54.11 23,093 +0.21(+0.39%)
Oct 13, 2021 53.83 53.98 53.35 53.90 9,161 +0.21(+0.39%)
Oct 12, 2021 53.30 53.87 53.28 53.69 9,837 +0.20(+0.37%)
Oct 11, 2021 53.14 53.86 53.14 53.49 17,421 +0.19(+0.36%)
Oct 08, 2021 54.09 54.09 53.21 53.30 22,611 -0.80(-1.48%)
Oct 07, 2021 54.28 55.00 53.80 54.10 16,027 +0.00(+0.00%)
Oct 06, 2021 53.63 54.18 52.78 54.10 27,039 +0.25(+0.46%)
Oct 05, 2021 54.93 54.93 53.84 53.85 23,597 -1.16(-2.11%)
Oct 04, 2021 55.00 55.50 54.72 55.01 42,232 +0.29(+0.53%)
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.