Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 31, 2002 3.746 3.746 3.705 3.746 14,126 -0.02(-0.54%)
Oct 30, 2002 3.736 3.767 3.736 3.767 8,281 +0.05(+1.38%)
Oct 29, 2002 3.730 3.730 3.716 3.716 5,358 -0.03(-0.93%)
Oct 28, 2002 3.751 3.751 3.751 3.751 2,435 -0.02(-0.49%)
Oct 25, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Oct 24, 2002 3.695 3.769 3.695 3.769 19,484 +0.07(+1.94%)
Oct 23, 2002 3.720 3.738 3.695 3.697 39,944 +0.00(+0.06%)
Oct 22, 2002 3.695 3.705 3.695 3.695 19,484 -0.02(-0.55%)
Oct 21, 2002 3.753 3.810 3.697 3.716 10,229 -0.06(-1.47%)
Oct 18, 2002 3.771 3.798 3.771 3.771 31,662 -0.01(-0.38%)
Oct 17, 2002 3.767 3.792 3.746 3.785 17,536 +0.01(+0.33%)
Oct 16, 2002 3.775 3.777 3.746 3.773 17,049 +0.02(+0.44%)
Oct 15, 2002 3.720 3.777 3.716 3.757 25,817 +0.06(+1.67%)
Oct 14, 2002 3.664 3.695 3.664 3.695 34,098 +0.01(+0.28%)
Oct 11, 2002 3.675 3.685 3.590 3.685 37,021 -0.01(-0.28%)
Oct 10, 2002 3.695 3.695 3.695 3.695 0 +0.00(+0.00%)
Oct 09, 2002 3.695 3.695 3.695 3.695 138,342 -0.01(-0.28%)
Oct 08, 2002 3.687 3.705 3.685 3.705 10,229 +0.00(+0.00%)
Oct 07, 2002 3.675 3.705 3.634 3.705 31,662 -0.01(-0.28%)
Oct 04, 2002 3.650 3.716 3.650 3.716 16,562 +0.04(+1.17%)
Oct 03, 2002 3.705 3.705 3.654 3.673 11,690 -0.01(-0.33%)
Oct 02, 2002 3.689 3.695 3.685 3.685 49,686 +0.00(+0.00%)
Oct 01, 2002 3.685 3.697 3.664 3.685 98,398 +0.02(+0.56%)
Sep 30, 2002 3.675 3.685 3.623 3.664 26,791 -0.03(-0.83%)
Sep 27, 2002 3.623 3.695 3.623 3.695 18,997 +0.05(+1.41%)
Sep 26, 2002 3.644 3.644 3.634 3.644 36,534 +0.01(+0.28%)
Sep 25, 2002 3.634 3.642 3.603 3.634 20,459 +0.03(+0.85%)
Sep 24, 2002 3.634 3.636 3.603 3.603 10,229 -0.05(-1.40%)
Sep 23, 2002 3.705 3.705 3.654 3.654 17,536 -0.06(-1.66%)
Sep 20, 2002 3.716 3.769 3.716 3.716 36,534 +0.02(+0.56%)
Sep 19, 2002 3.664 3.695 3.664 3.695 2,435 +0.05(+1.41%)
Sep 18, 2002 3.644 3.644 3.644 3.644 6,332 +0.02(+0.57%)
Sep 17, 2002 3.603 3.623 3.595 3.623 5,845 -0.01(-0.28%)
Sep 16, 2002 3.654 3.654 3.634 3.634 1,948 +0.00(+0.00%)
Sep 13, 2002 3.593 3.634 3.593 3.634 7,793 +0.03(+0.74%)
Sep 12, 2002 3.593 3.611 3.593 3.607 34,098 +0.01(+0.40%)
Sep 11, 2002 3.603 3.603 3.582 3.593 6,332 -0.03(-0.85%)
Sep 10, 2002 3.582 3.623 3.582 3.623 23,869 +0.02(+0.57%)
Sep 09, 2002 3.640 3.648 3.603 3.603 15,100 -0.01(-0.23%)
Sep 06, 2002 3.638 3.638 3.611 3.611 974 -0.01(-0.23%)
Sep 05, 2002 3.625 3.625 3.619 3.619 11,203 -0.03(-0.73%)
Sep 04, 2002 3.644 3.654 3.619 3.646 14,613 -0.00(-0.11%)
Sep 03, 2002 3.695 3.697 3.650 3.650 19,484 -0.07(-1.88%)
Aug 30, 2002 3.679 3.720 3.679 3.720 10,229 +0.02(+0.67%)
Aug 29, 2002 3.531 3.716 3.531 3.695 75,991 +0.12(+3.45%)
Aug 28, 2002 3.619 3.619 3.572 3.572 18,510 -0.10(-2.68%)
Aug 27, 2002 3.705 3.726 3.671 3.671 16,075 -0.05(-1.27%)
Aug 26, 2002 3.736 3.736 3.718 3.718 3,896 -0.04(-1.04%)
Aug 23, 2002 3.757 3.757 3.757 3.757 974 -0.02(-0.54%)
Aug 22, 2002 3.757 3.777 3.757 3.777 2,435 +0.04(+1.10%)
Aug 21, 2002 3.736 3.736 3.736 3.736 3,409 -0.02(-0.55%)
Aug 20, 2002 3.757 3.777 3.757 3.757 4,871 +0.01(+0.33%)
Aug 16, 2002 3.746 3.746 3.744 3.744 7,306 +0.01(+0.22%)
Aug 15, 2002 3.716 3.746 3.716 3.736 23,869 +0.00(+0.00%)
Aug 14, 2002 3.777 3.798 3.716 3.736 23,381 -0.02(-0.55%)
Aug 13, 2002 3.736 3.757 3.736 3.757 2,922 +0.04(+1.11%)
Aug 12, 2002 3.710 3.759 3.710 3.716 14,613 +0.00(+0.00%)
Aug 07, 2002 3.654 3.716 3.654 3.716 4,384 +0.06(+1.69%)
Aug 06, 2002 3.531 3.654 3.517 3.654 20,459 +0.12(+3.49%)
Aug 05, 2002 3.490 3.551 3.490 3.531 14,126 +0.07(+2.02%)
Aug 02, 2002 3.469 3.490 3.459 3.461 24,356 +0.01(+0.36%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.