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 )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2002 4.208 4.229 4.208 4.219 97,424 +0.00(+0.00%)
May 28, 2002 4.219 4.239 4.219 4.219 24,843 -0.02(-0.48%)
May 27, 2002 4.239 4.239 4.221 4.239 35,559 +0.00(+0.00%)
May 24, 2002 4.239 4.239 4.221 4.239 35,559 +0.01(+0.24%)
May 23, 2002 4.239 4.249 4.208 4.229 24,356 +0.01(+0.24%)
May 22, 2002 4.208 4.247 4.208 4.219 11,203 +0.00(+0.00%)
May 21, 2002 4.260 4.268 4.210 4.219 19,972 -0.05(-1.15%)
May 20, 2002 4.210 4.301 4.210 4.268 29,714 +0.04(+0.92%)
May 17, 2002 4.212 4.229 4.212 4.229 18,510 +0.01(+0.19%)
May 16, 2002 4.212 4.260 4.208 4.221 48,712 +0.00(+0.10%)
May 15, 2002 4.208 4.219 4.208 4.217 12,178 +0.00(+0.10%)
May 14, 2002 4.212 4.219 4.212 4.212 9,255 +0.00(+0.00%)
May 13, 2002 4.233 4.233 4.208 4.212 49,686 -0.05(-1.11%)
May 10, 2002 4.229 4.260 4.219 4.260 27,766 +0.02(+0.48%)
May 09, 2002 4.249 4.258 4.219 4.239 22,894 +0.01(+0.24%)
May 08, 2002 4.229 4.247 4.208 4.229 69,171 +0.02(+0.49%)
May 07, 2002 4.321 4.321 4.208 4.208 57,967 -0.13(-3.07%)
May 06, 2002 4.352 4.352 4.321 4.342 243,561 -0.01(-0.24%)
May 03, 2002 4.362 4.362 4.336 4.352 2,922 -0.04(-0.84%)
May 02, 2002 4.414 4.414 4.389 4.389 1,948 -0.02(-0.56%)
May 01, 2002 4.395 4.414 4.393 4.414 1,948 +0.00(+0.00%)
Apr 30, 2002 4.342 4.434 4.336 4.414 18,510 +0.05(+1.18%)
Apr 29, 2002 4.403 4.434 4.362 4.362 24,843 -0.03(-0.70%)
Apr 26, 2002 4.414 4.414 4.336 4.393 12,665 +0.00(+0.00%)
Apr 25, 2002 4.418 4.438 4.375 4.393 8,768 -0.04(-0.97%)
Apr 24, 2002 4.389 4.438 4.362 4.436 13,639 +0.02(+0.51%)
Apr 23, 2002 4.352 4.414 4.352 4.414 10,229 +0.04(+0.94%)
Apr 22, 2002 4.465 4.465 4.373 4.373 33,611 -0.12(-2.74%)
Apr 19, 2002 4.506 4.516 4.486 4.496 4,384 -0.01(-0.23%)
Apr 18, 2002 4.578 4.578 4.486 4.506 18,997 -0.09(-2.01%)
Apr 17, 2002 4.681 4.703 4.588 4.598 44,815 -0.08(-1.75%)
Apr 16, 2002 4.424 4.691 4.424 4.681 120,806 +0.23(+5.07%)
Apr 15, 2002 4.352 4.496 4.352 4.455 48,712 +0.08(+1.88%)
Apr 12, 2002 4.311 4.393 4.262 4.373 124,216 +0.04(+1.00%)
Apr 11, 2002 4.311 4.342 4.311 4.330 164,160 +0.02(+0.43%)
Apr 10, 2002 4.311 4.321 4.311 4.311 46,763 +0.00(+0.00%)
Apr 09, 2002 4.284 4.342 4.284 4.311 170,980 +0.05(+1.21%)
Apr 08, 2002 4.280 4.284 4.208 4.260 275,224 -0.05(-1.19%)
Apr 05, 2002 4.311 4.311 4.260 4.311 126,651 +0.00(+0.00%)
Apr 04, 2002 4.311 4.315 4.311 4.311 265,969 -0.02(-0.47%)
Apr 03, 2002 4.254 4.332 4.233 4.332 116,909 +0.10(+2.33%)
Apr 02, 2002 4.311 4.311 4.233 4.233 42,866 -0.08(-1.81%)
Apr 01, 2002 4.414 4.414 4.286 4.311 36,534 -0.10(-2.33%)
Mar 29, 2002 4.290 4.414 4.290 4.414 11,690 +0.00(+0.00%)
Mar 28, 2002 4.290 4.414 4.290 4.414 11,690 +0.10(+2.38%)
Mar 27, 2002 4.249 4.311 4.229 4.311 16,075 +0.06(+1.40%)
Mar 26, 2002 4.208 4.270 4.208 4.251 52,609 +0.04(+0.97%)
Mar 25, 2002 4.190 4.221 4.188 4.210 23,381 +0.00(+0.05%)
Mar 22, 2002 4.208 4.210 4.208 4.208 9,742 -0.02(-0.49%)
Mar 21, 2002 4.178 4.229 4.178 4.229 28,740 +0.05(+1.23%)
Mar 20, 2002 4.188 4.188 4.178 4.178 131,036 -0.03(-0.73%)
Mar 19, 2002 4.208 4.219 4.208 4.208 121,293 +0.00(+0.00%)
Mar 18, 2002 4.249 4.249 4.208 4.208 4,384 -0.02(-0.49%)
Mar 15, 2002 4.229 4.260 4.229 4.229 8,281 +0.02(+0.49%)
Mar 14, 2002 4.208 4.208 4.208 4.208 2,435 -0.01(-0.24%)
Mar 13, 2002 4.293 4.293 4.219 4.219 17,049 -0.09(-2.14%)
Mar 12, 2002 4.290 4.342 4.290 4.311 33,124 +0.02(+0.48%)
Mar 11, 2002 4.208 4.373 4.208 4.290 50,660 +0.10(+2.45%)
Mar 08, 2002 4.178 4.229 4.178 4.188 23,381 +0.02(+0.49%)
Mar 07, 2002 4.178 4.198 4.167 4.167 6,819 -0.03(-0.73%)
Mar 06, 2002 4.190 4.208 4.188 4.198 34,098 -0.01(-0.24%)
Mar 05, 2002 4.219 4.219 4.208 4.208 16,075 +0.00(+0.00%)
Mar 04, 2002 4.219 4.229 4.198 4.208 25,817 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.