Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

17.33 -0.07 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 31, 2012 5.549 5.703 5.446 5.703 68,218 +0.15(+2.78%)
May 30, 2012 5.571 5.612 5.511 5.549 33,659 -0.05(-0.92%)
May 29, 2012 5.600 5.620 5.567 5.600 12,204 +0.05(+0.96%)
May 25, 2012 5.608 5.608 5.546 5.546 21,060 -0.06(-1.03%)
May 24, 2012 5.618 5.641 5.549 5.604 12,140 -0.02(-0.29%)
May 23, 2012 5.672 5.686 5.569 5.620 24,739 -0.05(-0.91%)
May 22, 2012 5.754 5.838 5.662 5.672 45,118 -0.07(-1.29%)
May 21, 2012 5.711 5.785 5.651 5.746 26,350 +0.04(+0.68%)
May 18, 2012 5.692 5.791 5.649 5.707 21,323 -0.03(-0.47%)
May 17, 2012 5.740 5.840 5.694 5.734 49,838 -0.02(-0.36%)
May 16, 2012 5.816 5.855 5.725 5.754 26,238 -0.06(-1.06%)
May 15, 2012 5.810 5.918 5.810 5.816 33,279 -0.02(-0.39%)
May 14, 2012 5.822 5.910 5.822 5.838 20,846 -0.06(-1.01%)
May 11, 2012 5.900 5.933 5.871 5.898 30,909 -0.09(-1.51%)
May 10, 2012 5.984 6.003 5.904 5.988 6,428 +0.02(+0.38%)
May 09, 2012 6.003 6.034 5.914 5.966 11,576 -0.03(-0.55%)
May 08, 2012 5.935 6.062 5.935 5.999 37,342 +0.03(+0.45%)
May 07, 2012 6.013 6.013 5.910 5.972 21,790 -0.02(-0.27%)
May 04, 2012 5.970 6.073 5.968 5.988 28,204 -0.02(-0.27%)
May 03, 2012 6.027 6.027 5.955 6.005 12,608 -0.05(-0.88%)
May 02, 2012 6.048 6.108 6.021 6.058 17,255 -0.01(-0.24%)
May 01, 2012 6.034 6.151 6.029 6.073 29,128 +0.03(+0.51%)
Apr 30, 2012 6.077 6.087 6.042 6.042 21,011 -0.07(-1.08%)
Apr 27, 2012 6.071 6.110 6.031 6.108 26,423 +0.03(+0.58%)
Apr 26, 2012 6.050 6.122 5.951 6.073 59,215 +0.01(+0.17%)
Apr 25, 2012 6.056 6.062 6.017 6.062 43,639 +0.04(+0.72%)
Apr 24, 2012 5.908 6.050 5.908 6.019 28,038 +0.11(+1.88%)
Apr 23, 2012 6.017 6.017 5.884 5.908 45,435 -0.21(-3.36%)
Apr 20, 2012 6.175 6.177 6.073 6.114 44,627 +0.23(+3.98%)
Apr 19, 2012 6.005 6.023 5.822 5.879 86,135 -0.15(-2.42%)
Apr 18, 2012 6.138 6.138 5.992 6.025 18,817 -0.16(-2.66%)
Apr 17, 2012 6.054 6.212 6.054 6.190 13,766 +0.16(+2.66%)
Apr 16, 2012 5.951 6.034 5.951 6.029 10,681 +0.11(+1.88%)
Apr 13, 2012 5.974 5.984 5.918 5.918 9,328 -0.11(-1.81%)
Apr 12, 2012 5.939 6.027 5.939 6.027 13,318 +0.08(+1.38%)
Apr 11, 2012 5.900 5.945 5.875 5.945 24,082 +0.10(+1.79%)
Apr 10, 2012 5.847 5.914 5.810 5.840 48,135 -0.04(-0.70%)
Apr 09, 2012 5.857 5.960 5.826 5.881 49,040 -0.03(-0.56%)
Apr 05, 2012 5.960 5.960 5.875 5.914 11,498 -0.05(-0.79%)
Apr 04, 2012 6.064 6.079 5.960 5.962 30,014 -0.13(-2.13%)
Apr 03, 2012 6.165 6.165 6.071 6.091 16,408 -0.07(-1.20%)
Apr 02, 2012 6.126 6.177 6.101 6.165 21,245 +0.05(+0.84%)
Mar 30, 2012 6.373 6.373 6.114 6.114 82,203 -0.22(-3.41%)
Mar 29, 2012 6.442 6.442 6.274 6.329 38,987 -0.14(-2.10%)
Mar 28, 2012 6.477 6.512 6.348 6.465 15,644 -0.04(-0.60%)
Mar 27, 2012 6.547 6.568 6.486 6.504 26,856 -0.05(-0.75%)
Mar 26, 2012 6.588 6.625 6.512 6.553 36,719 -0.03(-0.41%)
Mar 23, 2012 6.482 6.580 6.433 6.580 19,664 +0.15(+2.40%)
Mar 22, 2012 6.442 6.455 6.414 6.426 8,106 -0.10(-1.51%)
Mar 21, 2012 6.535 6.535 6.516 6.525 7,956 -0.01(-0.16%)
Mar 20, 2012 6.525 6.570 6.461 6.535 15,226 -0.06(-0.90%)
Mar 19, 2012 6.500 6.595 6.500 6.595 15,956 +0.12(+1.87%)
Mar 16, 2012 6.782 6.782 6.473 6.473 61,342 -0.33(-4.81%)
Mar 15, 2012 6.788 6.800 6.788 6.800 5,085 +0.04(+0.55%)
Mar 14, 2012 6.761 6.820 6.761 6.763 14,452 +0.00(+0.06%)
Mar 13, 2012 6.576 6.759 6.535 6.759 76,257 +0.24(+3.66%)
Mar 12, 2012 6.469 6.576 6.418 6.521 26,598 +0.10(+1.50%)
Mar 09, 2012 6.112 6.576 6.112 6.424 108,232 +0.37(+6.04%)
Mar 08, 2012 5.984 6.058 5.925 6.058 35,420 +0.08(+1.34%)
Mar 07, 2012 5.949 5.978 5.929 5.978 32,695 +0.06(+1.01%)
Mar 06, 2012 5.853 5.921 5.853 5.918 91,595 +0.03(+0.45%)
Mar 05, 2012 5.970 5.970 5.760 5.892 49,371 -0.13(-2.15%)
Mar 02, 2012 6.171 6.171 6.021 6.021 33,527 -0.18(-2.95%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.