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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.751 7.751 7.645 7.698 13,589 -0.10(-1.27%)
May 30, 2013 7.989 7.989 7.778 7.797 20,934 -0.15(-1.94%)
May 29, 2013 7.991 8.008 7.951 7.951 7,026 -0.08(-0.95%)
May 28, 2013 7.808 8.124 7.808 8.027 60,919 +0.30(+3.90%)
May 24, 2013 7.700 7.765 7.664 7.725 18,558 -0.03(-0.33%)
May 23, 2013 7.803 7.803 7.698 7.751 24,058 -0.16(-2.08%)
May 22, 2013 7.968 8.061 7.915 7.915 23,736 +0.00(+0.00%)
May 21, 2013 7.940 7.940 7.890 7.915 3,840 +0.03(+0.35%)
May 20, 2013 7.896 7.949 7.846 7.888 10,483 -0.06(-0.72%)
May 17, 2013 7.997 8.004 7.892 7.945 25,741 -0.06(-0.71%)
May 16, 2013 8.012 8.065 7.974 8.002 20,673 +0.03(+0.34%)
May 15, 2013 7.968 8.021 7.940 7.974 13,309 +0.11(+1.39%)
May 13, 2013 7.751 7.951 7.666 7.864 74,025 +0.09(+1.19%)
May 10, 2013 7.751 7.772 7.699 7.772 8,743 +0.03(+0.35%)
May 09, 2013 7.795 7.795 7.700 7.744 17,477 -0.00(-0.03%)
May 08, 2013 7.715 7.799 7.715 7.746 5,523 -0.01(-0.17%)
May 07, 2013 7.749 7.795 7.696 7.759 13,796 +0.06(+0.82%)
May 06, 2013 7.694 7.696 7.686 7.696 16,684 +0.05(+0.69%)
May 03, 2013 7.580 7.686 7.565 7.643 27,564 +0.13(+1.80%)
May 02, 2013 7.557 7.681 7.454 7.509 59,102 -0.01(-0.17%)
May 01, 2013 7.802 7.802 7.485 7.521 65,704 -0.32(-4.14%)
Apr 30, 2013 7.865 7.865 7.738 7.846 19,022 -0.04(-0.56%)
Apr 29, 2013 7.907 7.949 7.818 7.890 9,821 +0.00(+0.03%)
Apr 26, 2013 7.989 7.993 7.884 7.888 17,841 -0.11(-1.32%)
Apr 25, 2013 7.926 8.012 7.926 7.993 10,315 +0.02(+0.29%)
Apr 24, 2013 7.882 8.038 7.776 7.970 36,224 +0.14(+1.80%)
Apr 23, 2013 7.665 7.829 7.665 7.829 18,287 +0.22(+2.82%)
Apr 22, 2013 7.677 7.679 7.595 7.614 27,355 -0.12(-1.50%)
Apr 19, 2013 7.643 7.747 7.591 7.730 15,968 +0.07(+0.91%)
Apr 18, 2013 7.665 7.686 7.660 7.660 27,971 -0.00(-0.06%)
Apr 17, 2013 7.715 7.802 7.561 7.665 39,302 -0.09(-1.22%)
Apr 16, 2013 7.557 7.762 7.557 7.759 27,336 +0.15(+2.00%)
Apr 15, 2013 8.012 8.067 7.608 7.608 57,205 -0.46(-5.67%)
Apr 12, 2013 7.968 8.065 7.960 8.065 57,276 +0.05(+0.66%)
Apr 11, 2013 8.171 8.171 7.985 8.012 28,517 -0.21(-2.56%)
Apr 10, 2013 8.350 8.365 8.196 8.223 34,891 -0.12(-1.39%)
Apr 09, 2013 8.436 8.438 8.335 8.339 21,782 -0.04(-0.50%)
Apr 08, 2013 8.487 8.493 8.381 8.381 22,977 -0.11(-1.24%)
Apr 05, 2013 8.445 8.487 8.381 8.487 93,647 +0.00(+0.00%)
Apr 04, 2013 8.276 8.487 8.211 8.487 42,626 +0.26(+3.21%)
Apr 03, 2013 8.230 8.284 8.171 8.223 35,285 -0.04(-0.48%)
Apr 02, 2013 8.204 8.335 8.135 8.263 88,573 +0.11(+1.32%)
Apr 01, 2013 8.284 8.284 8.074 8.156 60,544 -0.12(-1.45%)
Mar 28, 2013 8.295 8.400 8.242 8.276 43,964 +0.02(+0.20%)
Mar 27, 2013 8.265 8.276 8.255 8.259 12,899 -0.07(-0.84%)
Mar 26, 2013 8.320 8.329 8.263 8.329 4,609 +0.02(+0.28%)
Mar 25, 2013 8.411 8.432 8.306 8.306 43,285 -0.10(-1.18%)
Mar 22, 2013 8.139 8.405 8.139 8.405 97,574 +0.31(+3.88%)
Mar 21, 2013 7.985 8.139 7.985 8.090 21,474 +0.09(+1.16%)
Mar 20, 2013 7.979 8.034 7.911 7.998 71,134 +0.07(+0.82%)
Mar 19, 2013 8.012 8.012 7.844 7.932 97,237 -0.04(-0.50%)
Mar 18, 2013 7.928 8.012 7.928 7.972 77,921 -0.02(-0.21%)
Mar 15, 2013 7.966 8.015 7.909 7.989 107,211 +0.01(+0.19%)
Mar 14, 2013 7.901 7.975 7.882 7.975 21,261 +0.11(+1.42%)
Mar 13, 2013 7.785 7.911 7.785 7.863 25,965 +0.12(+1.55%)
Mar 12, 2013 7.690 7.770 7.639 7.743 39,875 +0.06(+0.74%)
Mar 11, 2013 7.591 7.804 7.591 7.686 29,461 +0.08(+1.00%)
Mar 08, 2013 7.643 7.643 7.568 7.610 19,117 +0.02(+0.25%)
Mar 07, 2013 7.549 7.591 7.485 7.591 15,982 +0.08(+1.12%)
Mar 06, 2013 7.359 7.506 7.308 7.506 24,116 +0.18(+2.45%)
Mar 05, 2013 7.376 7.593 7.264 7.327 214,034 -0.04(-0.54%)
Mar 04, 2013 7.243 7.378 7.243 7.367 33,990 +0.05(+0.69%)
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.