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 )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 6.733 6.754 6.682 6.713 40,918 +0.02(+0.31%)
Dec 30, 2003 6.662 6.692 6.662 6.692 33,124 +0.00(+0.00%)
Dec 29, 2003 6.672 6.774 6.670 6.692 26,304 +0.05(+0.77%)
Dec 26, 2003 6.631 6.641 6.631 6.641 4,871 +0.03(+0.47%)
Dec 24, 2003 6.672 6.672 6.610 6.610 8,768 -0.04(-0.62%)
Dec 23, 2003 6.528 6.660 6.528 6.651 24,843 +0.10(+1.57%)
Dec 22, 2003 6.487 6.569 6.487 6.549 21,920 +0.10(+1.59%)
Dec 19, 2003 6.448 6.495 6.415 6.446 26,304 -0.02(-0.32%)
Dec 18, 2003 6.413 6.467 6.413 6.467 20,946 +0.02(+0.38%)
Dec 17, 2003 6.442 6.442 6.397 6.442 38,969 -0.13(-1.94%)
Dec 16, 2003 6.530 6.594 6.510 6.569 19,972 -0.06(-0.93%)
Dec 15, 2003 6.754 6.768 6.631 6.631 21,920 -0.08(-1.22%)
Dec 12, 2003 6.703 6.723 6.703 6.713 23,381 +0.04(+0.62%)
Dec 11, 2003 6.395 6.723 6.395 6.672 73,555 +0.31(+4.84%)
Dec 10, 2003 6.292 6.384 6.292 6.364 58,941 +0.09(+1.47%)
Dec 09, 2003 6.286 6.313 6.261 6.272 46,276 -0.04(-0.59%)
Dec 08, 2003 6.313 6.313 6.230 6.308 40,918 +0.02(+0.26%)
Dec 05, 2003 6.282 6.297 6.282 6.292 17,536 -0.01(-0.13%)
Dec 04, 2003 6.374 6.374 6.374 6.300 18,510 -0.04(-0.68%)
Dec 03, 2003 6.376 6.413 6.343 6.343 86,220 -0.05(-0.74%)
Dec 02, 2003 6.405 6.413 6.384 6.391 40,431 +0.03(+0.42%)
Dec 01, 2003 6.364 6.364 6.343 6.364 29,714 +0.05(+0.81%)
Nov 28, 2003 6.313 6.323 6.290 6.313 5,845 -0.00(-0.07%)
Nov 26, 2003 6.230 6.331 6.230 6.317 42,866 +0.13(+2.02%)
Nov 25, 2003 6.169 6.191 6.169 6.191 29,227 +0.05(+0.73%)
Nov 24, 2003 6.210 6.239 6.142 6.146 26,791 -0.06(-1.02%)
Nov 21, 2003 6.097 6.159 6.056 6.210 26,304 +0.14(+2.37%)
Nov 20, 2003 6.107 6.142 6.056 6.066 35,559 -0.04(-0.67%)
Nov 19, 2003 6.103 6.107 6.093 6.107 24,356 +0.05(+0.81%)
Nov 18, 2003 6.113 6.132 6.058 6.058 42,866 +0.00(+0.00%)
Nov 17, 2003 6.179 6.189 6.058 6.058 98,398 -0.18(-2.93%)
Nov 14, 2003 6.302 6.302 6.230 6.241 20,946 -0.06(-0.98%)
Nov 13, 2003 6.282 6.282 6.282 6.302 24,843 +0.00(+0.00%)
Nov 12, 2003 6.142 6.302 6.142 6.302 31,175 +0.13(+2.06%)
Nov 11, 2003 6.224 6.241 6.163 6.175 21,920 -0.03(-0.43%)
Nov 10, 2003 6.298 6.298 6.189 6.202 41,405 -0.05(-0.79%)
Nov 07, 2003 6.261 6.302 6.241 6.251 28,740 +0.03(+0.50%)
Nov 06, 2003 6.251 6.255 6.179 6.220 38,482 -0.03(-0.56%)
Nov 05, 2003 6.070 6.255 6.070 6.255 38,969 +0.11(+1.74%)
Nov 04, 2003 6.070 6.070 6.070 6.148 27,571 +0.11(+1.87%)
Nov 03, 2003 6.118 6.118 6.035 6.035 56,993 -0.04(-0.71%)
Oct 31, 2003 6.148 6.148 6.056 6.079 37,508 -0.06(-0.97%)
Oct 30, 2003 6.138 6.138 6.138 6.138 18,023 -0.02(-0.33%)
Oct 29, 2003 6.056 6.159 6.056 6.159 34,585 +0.07(+1.18%)
Oct 28, 2003 6.115 6.115 6.101 6.087 57,967 -0.08(-1.30%)
Oct 27, 2003 6.122 6.181 6.122 6.167 46,763 +0.07(+1.14%)
Oct 24, 2003 6.169 6.169 6.095 6.097 16,562 -0.05(-0.83%)
Oct 23, 2003 6.118 6.165 6.118 6.148 44,328 +0.01(+0.17%)
Oct 22, 2003 6.233 6.253 6.103 6.138 97,911 -0.09(-1.52%)
Oct 21, 2003 6.364 6.364 6.233 6.233 102,782 -0.13(-2.06%)
Oct 20, 2003 6.343 6.372 6.343 6.364 24,843 +0.05(+0.75%)
Oct 17, 2003 6.343 6.366 6.315 6.317 20,946 -0.08(-1.22%)
Oct 16, 2003 6.538 6.538 6.380 6.395 65,274 -0.11(-1.74%)
Oct 15, 2003 6.631 6.631 6.508 6.508 65,274 -0.15(-2.31%)
Oct 14, 2003 6.487 6.670 6.487 6.662 86,220 +0.21(+3.25%)
Oct 13, 2003 6.425 6.452 6.425 6.452 45,302 +0.05(+0.74%)
Oct 10, 2003 6.345 6.364 6.345 6.405 114,961 +0.04(+0.68%)
Oct 09, 2003 6.259 6.362 6.259 6.362 51,635 +0.15(+2.34%)
Oct 08, 2003 6.220 6.220 6.198 6.216 51,635 -0.00(-0.07%)
Oct 07, 2003 6.179 6.220 6.179 6.220 37,021 +0.06(+1.00%)
Oct 06, 2003 6.076 6.157 6.076 6.159 132,984 +0.10(+1.69%)
Oct 03, 2003 6.159 6.159 6.040 6.056 112,038 -0.05(-0.84%)
Oct 02, 2003 6.056 6.128 6.035 6.107 165,134 +0.06(+1.02%)
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.