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:

Cto Realty Growth Inc (NY: CTO )

19.35 -0.17 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.267 6.457 6.267 6.267 23,217 -0.17(-2.68%)
May 27, 2010 6.210 6.488 6.109 6.440 42,243 +0.48(+7.98%)
May 26, 2010 5.964 6.341 5.934 5.964 930 -0.41(-6.38%)
May 25, 2010 6.311 6.419 6.278 6.370 32,355 +0.01(+0.10%)
May 24, 2010 6.396 6.415 6.311 6.364 57,794 -0.05(-0.72%)
May 21, 2010 6.425 6.663 6.330 6.410 88,906 -0.05(-0.81%)
May 20, 2010 6.615 6.699 6.457 6.463 73,953 -0.37(-5.45%)
May 19, 2010 7.028 7.063 6.779 6.836 93,116 -0.19(-2.76%)
May 18, 2010 7.152 7.152 7.017 7.030 21,038 -0.01(-0.15%)
May 17, 2010 7.087 7.087 7.017 7.040 13,391 +0.00(+0.06%)
May 14, 2010 7.036 7.226 7.032 7.036 27,822 -0.22(-3.02%)
May 13, 2010 7.141 7.283 7.057 7.255 25,652 +0.01(+0.20%)
May 12, 2010 7.099 7.247 7.099 7.240 66,851 +0.13(+1.81%)
May 11, 2010 6.876 7.111 6.842 7.111 27,226 +0.12(+1.66%)
May 10, 2010 6.698 6.995 6.614 6.995 55,662 +0.47(+7.27%)
May 07, 2010 6.614 6.656 6.477 6.522 52,277 -0.01(-0.10%)
May 06, 2010 6.867 6.993 6.528 6.528 43,063 -0.32(-4.68%)
May 05, 2010 7.236 7.257 6.829 6.848 45,579 -0.28(-3.96%)
May 04, 2010 7.189 7.246 7.059 7.130 38,823 -0.13(-1.74%)
May 03, 2010 7.193 7.339 7.109 7.257 34,033 +0.06(+0.79%)
Apr 30, 2010 7.324 7.324 7.130 7.200 26,276 -0.12(-1.70%)
Apr 29, 2010 7.118 7.462 6.966 7.324 179,303 +0.24(+3.33%)
Apr 28, 2010 7.223 7.223 7.059 7.088 29,001 -0.13(-1.75%)
Apr 27, 2010 7.229 7.267 7.215 7.215 33,378 -0.06(-0.84%)
Apr 26, 2010 7.288 7.351 7.206 7.276 22,754 -0.01(-0.09%)
Apr 23, 2010 7.236 7.362 7.206 7.282 22,730 +0.07(+1.03%)
Apr 22, 2010 7.181 7.212 7.162 7.208 12,058 -0.05(-0.64%)
Apr 21, 2010 7.299 7.299 7.183 7.255 16,777 -0.02(-0.29%)
Apr 20, 2010 7.373 7.373 7.250 7.276 40,167 -0.02(-0.23%)
Apr 19, 2010 7.295 7.373 7.292 7.292 33,459 -0.01(-0.12%)
Apr 16, 2010 7.246 7.373 7.118 7.301 51,746 +0.15(+2.09%)
Apr 15, 2010 7.151 7.172 7.063 7.151 12,817 +0.02(+0.24%)
Apr 14, 2010 6.962 7.478 6.920 7.134 20,100 +0.24(+3.55%)
Apr 13, 2010 6.743 6.941 6.743 6.890 23,276 +0.13(+2.00%)
Apr 12, 2010 6.951 6.979 6.755 6.755 31,285 -0.14(-2.08%)
Apr 09, 2010 7.124 7.124 6.846 6.899 29,751 -0.20(-2.82%)
Apr 08, 2010 7.078 7.172 7.035 7.099 12,205 +0.02(+0.24%)
Apr 07, 2010 6.766 7.128 6.766 7.082 44,587 +0.25(+3.67%)
Apr 06, 2010 6.846 6.949 6.757 6.831 25,507 +0.04(+0.59%)
Apr 05, 2010 6.741 6.867 6.741 6.791 17,565 +0.07(+1.03%)
Apr 01, 2010 6.722 6.722 6.722 6.722 30,857 +0.08(+1.27%)
Mar 31, 2010 6.547 6.888 6.547 6.637 45,370 -0.18(-2.60%)
Mar 30, 2010 6.783 6.896 6.669 6.814 39,635 +0.06(+0.90%)
Mar 29, 2010 6.837 6.837 6.635 6.753 23,376 -0.09(-1.32%)
Mar 26, 2010 6.871 6.972 6.745 6.844 50,345 -0.02(-0.34%)
Mar 25, 2010 6.863 7.054 6.846 6.867 37,746 +0.02(+0.31%)
Mar 24, 2010 6.976 7.057 6.846 6.846 29,908 -0.14(-1.96%)
Mar 23, 2010 6.953 7.025 6.869 6.983 33,540 +0.03(+0.48%)
Mar 22, 2010 6.928 6.971 6.783 6.949 37,641 -0.01(-0.12%)
Mar 19, 2010 7.446 7.446 6.918 6.958 69,653 -0.29(-3.95%)
Mar 18, 2010 7.207 7.286 7.207 7.244 19,150 +0.02(+0.23%)
Mar 17, 2010 7.314 7.314 7.208 7.227 31,389 -0.17(-2.33%)
Mar 16, 2010 7.425 7.427 7.269 7.400 20,864 -0.02(-0.23%)
Mar 15, 2010 7.425 7.431 7.417 7.417 6,826 -0.06(-0.82%)
Mar 12, 2010 7.520 7.520 7.436 7.478 11,379 -0.01(-0.11%)
Mar 11, 2010 7.499 7.507 7.360 7.486 17,679 -0.03(-0.39%)
Mar 10, 2010 7.375 7.583 7.375 7.516 49,795 +0.14(+1.94%)
Mar 09, 2010 7.088 7.373 7.067 7.373 24,353 +0.24(+3.31%)
Mar 08, 2010 7.191 7.204 7.067 7.137 18,092 -0.07(-0.94%)
Mar 05, 2010 6.886 7.204 6.781 7.204 27,791 +0.32(+4.62%)
Mar 04, 2010 6.905 6.905 6.850 6.886 10,833 +0.04(+0.55%)
Mar 03, 2010 6.810 6.871 6.810 6.848 31,807 +0.05(+0.81%)
Mar 02, 2010 6.732 6.814 6.730 6.793 43,732 +0.09(+1.32%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.