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 (%)
Apr 30, 2002 4.346 4.439 4.340 4.418 18,491 +0.05(+1.18%)
Apr 29, 2002 4.408 4.439 4.367 4.367 24,817 -0.03(-0.70%)
Apr 26, 2002 4.418 4.418 4.340 4.398 12,651 +0.00(+0.00%)
Apr 25, 2002 4.422 4.443 4.379 4.398 8,759 -0.04(-0.97%)
Apr 24, 2002 4.394 4.443 4.367 4.441 13,625 +0.02(+0.51%)
Apr 23, 2002 4.357 4.418 4.357 4.418 10,218 +0.04(+0.94%)
Apr 22, 2002 4.470 4.470 4.377 4.377 33,576 -0.12(-2.74%)
Apr 19, 2002 4.511 4.521 4.490 4.500 4,379 -0.01(-0.23%)
Apr 18, 2002 4.583 4.583 4.490 4.511 18,977 -0.09(-2.01%)
Apr 17, 2002 4.685 4.708 4.593 4.603 44,768 -0.08(-1.75%)
Apr 16, 2002 4.429 4.696 4.429 4.685 120,679 +0.23(+5.07%)
Apr 15, 2002 4.357 4.500 4.357 4.459 48,661 +0.08(+1.88%)
Apr 12, 2002 4.316 4.398 4.266 4.377 124,086 +0.04(+1.00%)
Apr 11, 2002 4.316 4.346 4.316 4.334 163,988 +0.02(+0.43%)
Apr 10, 2002 4.316 4.326 4.316 4.316 46,714 +0.00(+0.00%)
Apr 09, 2002 4.289 4.346 4.289 4.316 170,801 +0.05(+1.20%)
Apr 08, 2002 4.285 4.289 4.213 4.264 274,936 -0.05(-1.19%)
Apr 05, 2002 4.316 4.316 4.264 4.316 126,519 +0.00(+0.00%)
Apr 04, 2002 4.316 4.320 4.316 4.316 265,690 -0.02(-0.47%)
Apr 03, 2002 4.258 4.336 4.237 4.336 116,787 +0.10(+2.33%)
Apr 02, 2002 4.316 4.316 4.237 4.237 42,821 -0.08(-1.81%)
Apr 01, 2002 4.418 4.418 4.291 4.316 36,495 -0.10(-2.33%)
Mar 29, 2002 4.295 4.418 4.295 4.418 11,678 +0.00(+0.00%)
Mar 28, 2002 4.295 4.418 4.295 4.418 11,678 +0.10(+2.38%)
Mar 27, 2002 4.254 4.316 4.233 4.316 16,058 +0.06(+1.40%)
Mar 26, 2002 4.213 4.274 4.213 4.256 52,554 +0.04(+0.98%)
Mar 25, 2002 4.194 4.225 4.192 4.215 23,357 +0.00(+0.05%)
Mar 22, 2002 4.213 4.215 4.213 4.213 9,732 -0.02(-0.49%)
Mar 21, 2002 4.182 4.233 4.182 4.233 28,710 +0.05(+1.23%)
Mar 20, 2002 4.192 4.192 4.182 4.182 130,898 -0.03(-0.73%)
Mar 19, 2002 4.213 4.223 4.213 4.213 121,166 +0.00(+0.00%)
Mar 18, 2002 4.254 4.254 4.213 4.213 4,379 -0.02(-0.49%)
Mar 15, 2002 4.233 4.264 4.233 4.233 8,272 +0.02(+0.49%)
Mar 14, 2002 4.213 4.213 4.213 4.213 2,433 -0.01(-0.24%)
Mar 13, 2002 4.297 4.297 4.223 4.223 17,031 -0.09(-2.14%)
Mar 12, 2002 4.295 4.346 4.295 4.316 33,089 +0.02(+0.48%)
Mar 11, 2002 4.213 4.377 4.213 4.295 50,607 +0.10(+2.45%)
Mar 08, 2002 4.182 4.233 4.182 4.192 23,357 +0.02(+0.49%)
Mar 07, 2002 4.182 4.203 4.172 4.172 6,812 -0.03(-0.73%)
Mar 06, 2002 4.194 4.213 4.192 4.203 34,062 -0.01(-0.24%)
Mar 05, 2002 4.223 4.223 4.213 4.213 16,058 +0.00(+0.00%)
Mar 04, 2002 4.223 4.233 4.203 4.213 25,790 +0.00(+0.00%)
Mar 01, 2002 4.131 4.213 4.112 4.213 281,262 +0.08(+1.99%)
Feb 28, 2002 4.131 4.151 4.120 4.131 32,603 +0.00(+0.00%)
Feb 27, 2002 4.131 4.172 4.112 4.131 53,527 +0.00(+0.00%)
Feb 26, 2002 4.151 4.172 4.110 4.131 23,844 +0.00(+0.00%)
Feb 25, 2002 4.172 4.186 4.110 4.131 79,804 -0.06(-1.47%)
Feb 22, 2002 4.110 4.192 4.110 4.192 22,384 +0.08(+2.00%)
Feb 21, 2002 4.079 4.110 4.079 4.110 8,272 +0.00(+0.00%)
Feb 20, 2002 4.126 4.129 4.110 4.110 3,406 -0.00(-0.05%)
Feb 19, 2002 4.089 4.131 4.069 4.112 23,357 +0.01(+0.30%)
Feb 18, 2002 4.100 4.100 4.100 4.100 6,812 +0.00(+0.00%)
Feb 15, 2002 4.100 4.100 4.100 4.100 6,812 -0.01(-0.25%)
Feb 14, 2002 4.100 4.110 4.100 4.110 17,518 +0.01(+0.25%)
Feb 13, 2002 4.079 4.100 4.079 4.100 973 +0.01(+0.25%)
Feb 12, 2002 4.092 4.092 4.089 4.089 8,759 -0.02(-0.55%)
Feb 11, 2002 4.110 4.120 4.110 4.112 4,866 +0.00(+0.05%)
Feb 08, 2002 4.110 4.131 4.110 4.110 23,357 +0.00(+0.00%)
Feb 07, 2002 4.110 4.131 4.110 4.110 37,955 +0.00(+0.00%)
Feb 06, 2002 4.120 4.151 4.110 4.110 26,277 -0.01(-0.25%)
Feb 05, 2002 4.126 4.131 4.120 4.120 39,415 +0.02(+0.50%)
Feb 04, 2002 4.100 4.110 4.100 4.100 30,656 +0.00(+0.00%)
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.