Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

17.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2013 7.544 7.544 7.442 7.493 13,960 -0.10(-1.27%)
May 30, 2013 7.776 7.776 7.571 7.589 21,506 -0.15(-1.94%)
May 29, 2013 7.778 7.795 7.739 7.739 7,219 -0.07(-0.95%)
May 28, 2013 7.600 7.908 7.600 7.813 62,585 +0.29(+3.90%)
May 24, 2013 7.495 7.559 7.460 7.520 19,065 -0.02(-0.33%)
May 23, 2013 7.596 7.596 7.493 7.544 24,716 -0.16(-2.08%)
May 22, 2013 7.756 7.846 7.704 7.704 24,385 +0.00(+0.00%)
May 21, 2013 7.729 7.729 7.680 7.704 3,945 +0.03(+0.35%)
May 20, 2013 7.686 7.737 7.637 7.678 10,770 -0.06(-0.72%)
May 17, 2013 7.784 7.791 7.682 7.733 26,445 -0.06(-0.71%)
May 16, 2013 7.799 7.850 7.762 7.789 21,238 +0.03(+0.34%)
May 15, 2013 7.756 7.807 7.729 7.762 13,673 +0.11(+1.39%)
May 13, 2013 7.544 7.739 7.462 7.655 76,049 +0.09(+1.19%)
May 10, 2013 7.544 7.565 7.494 7.565 8,982 +0.03(+0.35%)
May 09, 2013 7.587 7.587 7.495 7.538 17,955 -0.00(-0.03%)
May 08, 2013 7.509 7.591 7.509 7.540 5,674 -0.01(-0.19%)
May 07, 2013 7.544 7.589 7.493 7.555 14,170 +0.06(+0.82%)
May 06, 2013 7.491 7.493 7.483 7.493 17,136 +0.05(+0.69%)
May 03, 2013 7.380 7.483 7.366 7.442 28,311 +0.13(+1.80%)
May 02, 2013 7.357 7.479 7.257 7.310 60,705 -0.01(-0.17%)
May 01, 2013 7.596 7.596 7.288 7.323 67,486 -0.32(-4.14%)
Apr 30, 2013 7.657 7.657 7.534 7.639 19,538 -0.04(-0.56%)
Apr 29, 2013 7.698 7.739 7.612 7.682 10,088 +0.00(+0.03%)
Apr 26, 2013 7.778 7.782 7.676 7.680 18,325 -0.10(-1.32%)
Apr 25, 2013 7.717 7.801 7.717 7.782 10,594 +0.02(+0.29%)
Apr 24, 2013 7.674 7.826 7.571 7.760 37,206 +0.14(+1.80%)
Apr 23, 2013 7.462 7.622 7.462 7.622 18,783 +0.21(+2.82%)
Apr 22, 2013 7.474 7.477 7.394 7.413 28,097 -0.11(-1.50%)
Apr 19, 2013 7.442 7.542 7.390 7.526 16,401 +0.07(+0.91%)
Apr 18, 2013 7.462 7.483 7.458 7.458 28,730 -0.00(-0.05%)
Apr 17, 2013 7.511 7.596 7.362 7.462 40,367 -0.09(-1.22%)
Apr 16, 2013 7.357 7.557 7.357 7.555 28,077 +0.15(+2.00%)
Apr 15, 2013 7.801 7.854 7.407 7.407 58,756 -0.45(-5.67%)
Apr 12, 2013 7.758 7.852 7.750 7.852 58,829 +0.05(+0.66%)
Apr 11, 2013 7.955 7.955 7.774 7.801 29,290 -0.21(-2.56%)
Apr 10, 2013 8.129 8.144 7.979 8.006 35,837 -0.11(-1.39%)
Apr 09, 2013 8.214 8.216 8.115 8.119 22,373 -0.04(-0.50%)
Apr 08, 2013 8.263 8.269 8.160 8.160 23,601 -0.10(-1.24%)
Apr 05, 2013 8.222 8.263 8.160 8.263 96,187 +0.00(+0.00%)
Apr 04, 2013 8.058 8.263 7.994 8.263 43,782 +0.26(+3.21%)
Apr 03, 2013 8.013 8.066 7.955 8.006 36,241 -0.04(-0.48%)
Apr 02, 2013 7.988 8.115 7.920 8.045 90,975 +0.10(+1.32%)
Apr 01, 2013 8.066 8.066 7.860 7.941 62,186 -0.12(-1.45%)
Mar 28, 2013 8.076 8.179 8.025 8.058 45,156 +0.02(+0.20%)
Mar 27, 2013 8.047 8.058 8.037 8.041 13,249 -0.07(-0.84%)
Mar 26, 2013 8.101 8.109 8.045 8.109 4,734 +0.02(+0.28%)
Mar 25, 2013 8.189 8.209 8.086 8.086 44,459 -0.10(-1.18%)
Mar 22, 2013 7.924 8.183 7.924 8.183 100,220 +0.31(+3.88%)
Mar 21, 2013 7.774 7.924 7.774 7.877 22,056 +0.09(+1.16%)
Mar 20, 2013 7.768 7.821 7.702 7.787 73,063 +0.06(+0.82%)
Mar 19, 2013 7.801 7.801 7.637 7.723 99,874 -0.04(-0.50%)
Mar 18, 2013 7.719 7.801 7.719 7.762 80,034 -0.02(-0.21%)
Mar 15, 2013 7.756 7.803 7.700 7.778 110,119 +0.01(+0.19%)
Mar 14, 2013 7.693 7.764 7.674 7.764 21,837 +0.11(+1.42%)
Mar 13, 2013 7.579 7.702 7.579 7.655 26,669 +0.12(+1.55%)
Mar 12, 2013 7.487 7.565 7.438 7.538 40,957 +0.06(+0.74%)
Mar 11, 2013 7.390 7.598 7.390 7.483 30,260 +0.07(+1.00%)
Mar 08, 2013 7.442 7.442 7.368 7.409 19,635 +0.02(+0.25%)
Mar 07, 2013 7.349 7.390 7.288 7.390 16,416 +0.08(+1.12%)
Mar 06, 2013 7.165 7.308 7.115 7.308 24,770 +0.17(+2.45%)
Mar 05, 2013 7.181 7.392 7.072 7.134 219,838 -0.04(-0.54%)
Mar 04, 2013 7.052 7.183 7.052 7.173 34,912 +0.05(+0.69%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.