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 31, 2016 10.16 10.18 10.11 10.16 35,204 +0.01(+0.08%)
May 27, 2016 10.14 10.15 10.15 10.15 41,673 -0.04(-0.39%)
May 26, 2016 10.20 10.22 10.13 10.19 31,775 -0.01(-0.10%)
May 25, 2016 10.20 10.20 10.05 10.20 44,604 +0.01(+0.08%)
May 24, 2016 10.17 10.23 10.17 10.19 82,702 +0.02(+0.23%)
May 23, 2016 10.24 10.24 10.14 10.17 29,190 -0.10(-1.01%)
May 20, 2016 10.33 10.39 10.14 10.27 28,195 -0.02(-0.23%)
May 19, 2016 10.36 10.44 10.23 10.29 47,256 -0.08(-0.81%)
May 18, 2016 10.35 10.48 10.21 10.38 460,805 +0.08(+0.80%)
May 17, 2016 10.41 10.42 10.29 10.30 64,252 -0.16(-1.55%)
May 16, 2016 10.41 10.47 10.35 10.46 61,321 +0.03(+0.32%)
May 13, 2016 10.54 10.54 10.30 10.43 35,156 +0.16(+1.54%)
May 12, 2016 10.25 10.35 10.22 10.27 65,280 -0.00(-0.04%)
May 11, 2016 10.20 10.35 10.20 10.27 61,950 -0.05(-0.53%)
May 10, 2016 10.36 10.37 10.28 10.33 90,051 +0.01(+0.08%)
May 09, 2016 10.18 10.34 10.18 10.32 54,350 +0.06(+0.56%)
May 06, 2016 10.36 10.49 10.26 10.26 59,512 -0.13(-1.22%)
May 05, 2016 10.52 10.56 10.34 10.39 49,133 -0.08(-0.75%)
May 04, 2016 10.30 10.56 10.30 10.47 43,439 +0.17(+1.66%)
May 03, 2016 10.40 10.54 10.28 10.29 78,599 -0.18(-1.67%)
May 02, 2016 10.48 10.51 10.45 10.47 38,783 +0.06(+0.59%)
Apr 29, 2016 10.29 10.49 10.29 10.41 28,310 +0.01(+0.10%)
Apr 28, 2016 10.53 10.55 10.39 10.40 48,460 -0.13(-1.20%)
Apr 27, 2016 10.59 10.59 10.35 10.52 37,130 -0.07(-0.70%)
Apr 26, 2016 10.38 10.64 10.29 10.60 45,518 +0.20(+1.93%)
Apr 25, 2016 10.37 10.46 10.29 10.40 26,515 +0.01(+0.10%)
Apr 22, 2016 10.44 10.45 10.29 10.39 63,418 +0.01(+0.06%)
Apr 21, 2016 10.36 10.57 10.36 10.38 37,419 +0.00(+0.02%)
Apr 20, 2016 10.31 10.48 10.31 10.38 52,055 +0.06(+0.61%)
Apr 19, 2016 10.29 10.37 10.14 10.32 84,297 +0.07(+0.66%)
Apr 18, 2016 9.952 10.28 9.916 10.25 142,354 +0.31(+3.10%)
Apr 15, 2016 9.923 10.03 9.902 9.940 251,083 +0.01(+0.06%)
Apr 14, 2016 9.849 10.09 9.792 9.933 95,717 +0.07(+0.71%)
Apr 13, 2016 9.911 9.911 9.712 9.864 81,029 +0.09(+0.91%)
Apr 12, 2016 9.804 9.815 9.703 9.775 55,754 +0.05(+0.56%)
Apr 11, 2016 9.775 9.834 9.712 9.720 103,263 -0.00(-0.04%)
Apr 08, 2016 9.745 9.775 9.701 9.724 65,412 +0.03(+0.33%)
Apr 07, 2016 9.714 9.766 9.614 9.693 50,738 -0.08(-0.80%)
Apr 06, 2016 9.841 9.912 9.707 9.771 42,241 -0.10(-1.03%)
Apr 05, 2016 9.750 10.01 9.706 9.872 226,723 +0.05(+0.52%)
Apr 04, 2016 9.868 9.965 9.745 9.821 50,715 -0.06(-0.64%)
Apr 01, 2016 9.714 10.02 9.714 9.885 75,582 +0.14(+1.47%)
Mar 31, 2016 9.860 9.880 9.741 9.741 88,342 -0.08(-0.77%)
Mar 30, 2016 9.885 10.08 9.705 9.817 78,860 -0.17(-1.67%)
Mar 29, 2016 9.855 9.984 9.612 9.984 64,034 +0.17(+1.72%)
Mar 28, 2016 9.975 9.975 9.705 9.815 29,480 -0.15(-1.55%)
Mar 24, 2016 10.08 9.969 9.969 9.969 32,682 -0.09(-0.90%)
Mar 23, 2016 10.23 10.31 10.06 10.06 67,909 -0.21(-2.06%)
Mar 22, 2016 10.22 10.31 10.22 10.27 74,000 +0.01(+0.12%)
Mar 21, 2016 10.31 10.39 10.26 10.26 43,259 -0.12(-1.12%)
Mar 18, 2016 10.48 10.48 10.24 10.37 116,961 -0.01(-0.08%)
Mar 17, 2016 10.39 10.43 10.18 10.38 82,478 -0.05(-0.45%)
Mar 16, 2016 10.35 10.44 10.35 10.43 20,556 +0.01(+0.14%)
Mar 15, 2016 10.46 10.50 10.39 10.41 30,248 -0.09(-0.84%)
Mar 14, 2016 10.50 10.52 10.43 10.50 49,412 -0.05(-0.46%)
Mar 11, 2016 10.18 10.55 10.18 10.55 112,561 +0.40(+3.93%)
Mar 10, 2016 10.18 10.18 10.08 10.15 1,048,798 -0.05(-0.54%)
Mar 09, 2016 10.16 10.21 10.14 10.21 196,361 +0.15(+1.49%)
Mar 08, 2016 10.06 10.10 10.06 10.06 88,513 -0.04(-0.40%)
Mar 07, 2016 10.08 10.13 10.03 10.10 40,933 +0.01(+0.06%)
Mar 04, 2016 10.13 10.17 10.03 10.09 42,781 -0.07(-0.68%)
Mar 03, 2016 10.18 10.18 10.08 10.16 35,259 -0.02(-0.19%)
Mar 02, 2016 10.14 10.21 10.02 10.18 81,294 -0.02(-0.21%)
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.