Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

19.35 -0.17 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 7.012 7.117 6.983 7.023 28,578 -0.00(-0.03%)
May 27, 2004 7.012 7.033 6.991 7.025 43,344 -0.00(-0.06%)
May 26, 2004 7.048 7.052 6.991 7.029 10,002 -0.01(-0.12%)
May 25, 2004 6.981 7.126 6.981 7.037 38,104 +0.09(+1.27%)
May 24, 2004 6.937 7.054 6.907 6.949 37,152 +0.01(+0.18%)
May 21, 2004 6.909 6.939 6.890 6.937 37,152 +0.04(+0.61%)
May 20, 2004 7.012 7.096 6.886 6.895 30,007 -0.10(-1.38%)
May 19, 2004 7.411 7.411 6.960 6.991 40,962 -0.41(-5.59%)
May 18, 2004 7.054 7.432 7.046 7.405 40,009 +0.33(+4.63%)
May 17, 2004 7.264 7.264 7.073 7.077 28,102 -0.22(-3.02%)
May 14, 2004 7.264 7.306 7.224 7.298 18,576 +0.01(+0.12%)
May 13, 2004 7.476 7.476 7.268 7.289 65,730 -0.18(-2.47%)
May 12, 2004 7.453 7.485 7.285 7.474 46,202 +0.04(+0.59%)
May 11, 2004 7.411 7.453 7.306 7.430 49,059 +0.04(+0.54%)
May 10, 2004 7.713 7.716 7.117 7.390 147,655 -0.36(-4.61%)
May 07, 2004 7.768 7.816 7.747 7.747 65,254 -0.03(-0.32%)
May 06, 2004 7.810 7.842 7.768 7.772 39,533 -0.04(-0.48%)
May 05, 2004 7.968 7.976 7.810 7.810 14,289 -0.12(-1.48%)
May 04, 2004 7.963 7.965 7.898 7.928 11,431 -0.04(-0.47%)
May 03, 2004 7.873 7.978 7.873 7.965 45,725 +0.09(+1.17%)
Apr 30, 2004 7.881 7.951 7.873 7.873 21,433 -0.03(-0.37%)
Apr 29, 2004 8.041 8.041 7.873 7.902 40,962 -0.17(-2.11%)
Apr 28, 2004 8.163 8.163 8.041 8.072 23,339 -0.12(-1.41%)
Apr 27, 2004 8.173 8.209 8.072 8.188 140,511 +0.03(+0.39%)
Apr 26, 2004 8.282 8.312 8.156 8.156 22,386 -0.15(-1.82%)
Apr 23, 2004 8.356 8.356 8.308 8.308 6,192 -0.03(-0.33%)
Apr 22, 2004 8.083 8.352 8.064 8.335 27,625 +0.29(+3.55%)
Apr 21, 2004 8.009 8.049 7.959 8.049 34,294 +0.04(+0.50%)
Apr 20, 2004 8.009 8.083 8.001 8.009 29,054 +0.02(+0.26%)
Apr 19, 2004 7.894 7.989 7.892 7.989 8,097 +0.06(+0.79%)
Apr 16, 2004 7.947 7.947 7.905 7.926 20,004 +0.03(+0.40%)
Apr 15, 2004 7.978 8.030 7.894 7.894 22,386 -0.11(-1.36%)
Apr 14, 2004 7.842 8.051 7.842 8.003 25,244 +0.15(+1.95%)
Apr 13, 2004 7.978 7.978 7.825 7.850 43,820 -0.08(-0.98%)
Apr 12, 2004 8.062 8.114 7.926 7.928 24,768 -0.18(-2.25%)
Apr 08, 2004 8.259 8.259 8.110 8.110 56,680 -0.15(-1.80%)
Apr 07, 2004 8.268 8.268 8.219 8.259 44,773 -0.01(-0.10%)
Apr 06, 2004 8.356 8.387 8.240 8.268 42,867 -0.09(-1.11%)
Apr 05, 2004 8.211 8.377 8.211 8.360 47,154 +0.15(+1.82%)
Apr 02, 2004 8.177 8.213 8.062 8.211 95,261 +0.08(+0.93%)
Apr 01, 2004 7.810 8.135 7.810 8.135 56,204 +0.34(+4.39%)
Mar 31, 2004 7.749 7.818 7.749 7.793 95,261 +0.04(+0.46%)
Mar 30, 2004 7.768 7.768 7.705 7.758 13,812 -0.01(-0.16%)
Mar 29, 2004 7.766 7.774 7.760 7.770 19,528 +0.04(+0.57%)
Mar 26, 2004 7.663 7.747 7.663 7.726 10,002 +0.06(+0.79%)
Mar 25, 2004 7.768 7.768 7.663 7.665 105,264 -0.10(-1.27%)
Mar 24, 2004 7.793 7.793 7.747 7.764 4,286 -0.01(-0.16%)
Mar 23, 2004 7.789 7.804 7.751 7.776 9,526 +0.01(+0.08%)
Mar 22, 2004 7.787 7.808 7.768 7.770 43,344 +0.00(+0.00%)
Mar 19, 2004 7.863 7.863 7.768 7.770 20,957 -0.05(-0.67%)
Mar 18, 2004 7.812 7.842 7.810 7.823 15,718 +0.02(+0.22%)
Mar 17, 2004 7.663 7.806 7.663 7.806 34,294 +0.20(+2.57%)
Mar 16, 2004 7.684 7.684 7.548 7.611 39,533 -0.04(-0.55%)
Mar 15, 2004 7.818 7.818 7.648 7.653 26,673 -0.11(-1.46%)
Mar 12, 2004 7.600 7.766 7.493 7.766 54,775 +0.12(+1.62%)
Mar 11, 2004 7.684 7.716 7.642 7.642 15,241 -0.08(-1.09%)
Mar 10, 2004 7.758 7.808 7.726 7.726 33,817 -0.00(-0.03%)
Mar 09, 2004 7.728 7.758 7.728 7.728 13,336 +0.00(+0.03%)
Mar 08, 2004 7.697 7.810 7.695 7.726 56,680 +0.06(+0.79%)
Mar 05, 2004 7.621 7.705 7.621 7.665 43,820 +0.05(+0.72%)
Mar 04, 2004 7.611 7.642 7.600 7.611 21,433 +0.05(+0.67%)
Mar 03, 2004 7.506 7.560 7.428 7.560 15,718 +0.08(+1.07%)
Mar 02, 2004 7.422 7.499 7.371 7.480 20,957 +0.06(+0.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.