Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

17.40 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2010 6.801 6.836 6.774 6.791 27,868 +0.06(+0.85%)
Jan 28, 2010 6.908 6.908 6.682 6.733 59,784 -0.11(-1.68%)
Jan 27, 2010 6.678 6.867 6.672 6.848 36,587 +0.16(+2.33%)
Jan 26, 2010 6.838 6.877 6.672 6.692 52,609 -0.16(-2.34%)
Jan 25, 2010 6.900 6.939 6.835 6.852 26,660 +0.07(+1.00%)
Jan 22, 2010 6.898 6.953 6.777 6.785 38,784 -0.09(-1.34%)
Jan 21, 2010 7.167 7.226 6.877 6.877 55,376 -0.29(-4.09%)
Jan 20, 2010 7.318 7.345 7.154 7.171 37,995 -0.19(-2.54%)
Jan 19, 2010 7.396 7.430 7.269 7.357 34,006 -0.05(-0.67%)
Jan 15, 2010 7.499 7.407 7.407 7.407 56,993 -0.11(-1.42%)
Jan 14, 2010 7.327 7.555 7.327 7.513 22,407 +0.17(+2.35%)
Jan 13, 2010 7.433 7.433 7.323 7.341 20,444 -0.01(-0.17%)
Jan 12, 2010 7.312 7.384 7.294 7.353 28,915 -0.02(-0.33%)
Jan 11, 2010 7.362 7.390 7.300 7.378 20,532 +0.06(+0.76%)
Jan 08, 2010 7.329 7.390 7.300 7.323 10,229 +0.02(+0.31%)
Jan 07, 2010 7.197 7.333 7.130 7.300 32,213 +0.11(+1.60%)
Jan 06, 2010 7.253 7.314 7.152 7.185 33,845 -0.10(-1.41%)
Jan 05, 2010 7.390 7.390 7.273 7.288 32,471 -0.10(-1.31%)
Jan 04, 2010 7.245 7.384 7.206 7.384 26,713 +0.21(+2.95%)
Dec 31, 2009 7.279 7.173 7.173 7.173 48,225 -0.09(-1.24%)
Dec 30, 2009 7.240 7.272 7.165 7.263 32,997 -0.00(-0.06%)
Dec 29, 2009 7.380 7.380 7.243 7.267 36,845 -0.07(-0.98%)
Dec 28, 2009 7.376 7.384 7.329 7.339 32,008 -0.02(-0.25%)
Dec 24, 2009 7.343 7.357 7.314 7.357 12,319 +0.08(+1.04%)
Dec 23, 2009 7.370 7.370 7.259 7.282 35,988 -0.03(-0.39%)
Dec 22, 2009 7.368 7.390 7.308 7.310 37,586 -0.06(-0.81%)
Dec 21, 2009 7.288 7.391 7.247 7.370 70,067 -0.02(-0.28%)
Dec 18, 2009 6.664 7.390 6.664 7.390 144,490 +0.30(+4.17%)
Dec 17, 2009 7.062 7.148 7.062 7.095 19,484 -0.11(-1.51%)
Dec 16, 2009 7.091 7.273 6.939 7.204 186,061 +0.21(+2.99%)
Dec 15, 2009 6.994 7.308 6.990 6.994 67,539 -0.03(-0.44%)
Dec 14, 2009 7.107 7.140 6.920 7.025 23,299 -0.04(-0.55%)
Dec 11, 2009 7.259 7.286 7.041 7.064 32,077 -0.16(-2.24%)
Dec 10, 2009 7.360 7.360 7.117 7.226 22,100 -0.13(-1.73%)
Dec 09, 2009 7.175 7.368 7.049 7.353 32,637 +0.21(+2.93%)
Dec 08, 2009 6.937 7.144 6.937 7.144 63,589 +0.16(+2.23%)
Dec 07, 2009 7.206 7.245 6.988 6.988 29,358 -0.23(-3.24%)
Dec 04, 2009 7.144 7.288 6.887 7.222 146,721 +0.22(+3.14%)
Dec 03, 2009 7.183 7.327 6.918 7.002 233,668 -0.12(-1.70%)
Dec 02, 2009 7.033 7.394 6.951 7.123 191,414 -0.02(-0.29%)
Dec 01, 2009 6.298 7.390 6.963 7.144 74,656 -0.25(-3.33%)
Nov 30, 2009 6.963 7.390 6.779 7.390 88,627 +0.42(+6.07%)
Nov 27, 2009 7.011 7.052 6.939 6.967 37,576 -0.38(-5.20%)
Nov 25, 2009 7.470 7.472 7.249 7.349 12,314 -0.05(-0.72%)
Nov 24, 2009 7.483 7.483 7.339 7.403 52,341 -0.03(-0.39%)
Nov 23, 2009 7.021 7.438 7.021 7.431 66,092 +0.52(+7.58%)
Nov 20, 2009 7.023 7.023 6.848 6.908 37,435 -0.13(-1.89%)
Nov 19, 2009 7.271 7.409 7.023 7.041 30,883 -0.34(-4.59%)
Nov 18, 2009 7.101 7.380 7.062 7.380 27,975 +0.30(+4.17%)
Nov 17, 2009 7.039 7.158 6.774 7.084 61,708 +0.02(+0.26%)
Nov 16, 2009 6.982 7.129 6.959 7.066 33,845 +0.15(+2.14%)
Nov 13, 2009 6.863 6.953 6.785 6.918 21,457 +0.06(+0.81%)
Nov 12, 2009 7.121 7.121 6.777 6.863 42,973 -0.26(-3.63%)
Nov 11, 2009 7.004 7.121 6.888 7.121 26,484 +0.19(+2.79%)
Nov 10, 2009 7.064 7.101 6.867 6.928 14,613 -0.17(-2.43%)
Nov 09, 2009 6.881 7.121 6.881 7.101 32,169 +0.18(+2.64%)
Nov 06, 2009 6.846 6.921 6.832 6.918 46,963 -0.07(-0.97%)
Nov 05, 2009 6.918 6.986 6.830 6.986 35,637 +0.18(+2.59%)
Nov 04, 2009 7.054 7.054 6.774 6.809 61,031 -0.18(-2.56%)
Nov 03, 2009 6.816 7.122 6.805 6.988 57,300 +0.09(+1.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.