Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 6.995 7.076 6.885 7.076 76,717 +0.04(+0.61%)
Sep 27, 2012 6.889 7.042 6.885 7.033 64,257 +0.13(+1.87%)
Sep 26, 2012 7.057 7.057 6.885 6.904 87,542 -0.11(-1.59%)
Sep 25, 2012 6.924 7.085 6.863 7.016 80,394 +0.17(+2.55%)
Sep 24, 2012 6.754 6.885 6.754 6.842 32,939 +0.09(+1.27%)
Sep 21, 2012 6.616 6.758 6.530 6.756 111,972 +0.22(+3.39%)
Sep 20, 2012 6.508 6.614 6.465 6.534 10,290 -0.04(-0.59%)
Sep 19, 2012 6.465 6.573 6.465 6.573 17,671 +0.12(+1.80%)
Sep 18, 2012 6.474 6.515 6.325 6.457 26,939 -0.09(-1.41%)
Sep 17, 2012 6.751 6.751 6.549 6.549 25,656 -0.23(-3.33%)
Sep 14, 2012 6.708 6.777 6.635 6.775 60,696 +0.04(+0.61%)
Sep 13, 2012 6.401 6.734 6.349 6.734 407,015 +0.34(+5.35%)
Sep 12, 2012 6.315 6.392 6.315 6.392 30,964 +0.10(+1.61%)
Sep 11, 2012 6.199 6.304 6.190 6.291 53,497 +0.13(+2.06%)
Sep 10, 2012 6.196 6.270 6.164 6.164 43,453 -0.07(-1.10%)
Sep 07, 2012 6.233 6.244 6.140 6.233 23,007 +0.03(+0.42%)
Sep 06, 2012 6.196 6.239 6.175 6.207 51,308 +0.05(+0.84%)
Sep 05, 2012 6.272 6.272 6.136 6.155 30,689 -0.05(-0.83%)
Sep 04, 2012 6.196 6.207 6.192 6.207 57,210 +0.01(+0.17%)
Aug 31, 2012 6.190 6.207 6.190 6.196 10,048 +0.02(+0.35%)
Aug 30, 2012 6.196 6.196 6.175 6.175 2,946 -0.10(-1.54%)
Aug 29, 2012 6.261 6.317 6.200 6.272 68,314 -0.12(-1.82%)
Aug 27, 2012 6.325 6.506 6.323 6.388 161,342 +0.05(+0.81%)
Aug 24, 2012 6.293 6.347 6.293 6.336 19,153 +0.05(+0.75%)
Aug 23, 2012 6.401 6.409 6.289 6.289 51,800 -0.10(-1.58%)
Aug 22, 2012 6.347 6.418 6.347 6.390 22,105 +0.03(+0.44%)
Aug 21, 2012 6.308 6.401 6.233 6.362 13,488 +0.04(+0.68%)
Aug 20, 2012 6.244 6.343 6.235 6.319 8,394 +0.12(+1.98%)
Aug 17, 2012 6.216 6.364 6.052 6.196 69,471 -0.04(-0.69%)
Aug 16, 2012 6.218 6.239 6.091 6.239 14,492 +0.01(+0.14%)
Aug 15, 2012 6.246 6.246 6.007 6.231 21,594 +0.10(+1.69%)
Aug 14, 2012 6.057 6.138 6.057 6.128 28,063 +0.08(+1.28%)
Aug 13, 2012 5.968 6.055 5.960 6.050 98,930 +0.06(+1.01%)
Aug 10, 2012 6.059 6.059 5.917 5.990 12,479 -0.18(-2.86%)
Aug 09, 2012 5.953 6.166 5.953 6.166 6,534 +0.19(+3.09%)
Aug 08, 2012 6.078 6.078 5.958 5.981 10,480 -0.10(-1.59%)
Aug 07, 2012 6.078 6.078 6.033 6.078 18,400 -0.01(-0.11%)
Aug 06, 2012 6.110 6.128 6.007 6.084 12,381 -0.04(-0.60%)
Aug 03, 2012 5.820 6.121 5.820 6.121 15,300 +0.33(+5.76%)
Aug 02, 2012 5.544 5.831 5.544 5.788 43,178 +0.30(+5.49%)
Aug 01, 2012 6.041 6.097 5.486 5.486 34,784 -0.57(-9.38%)
Jul 31, 2012 6.186 6.214 6.029 6.054 15,672 -0.14(-2.22%)
Jul 30, 2012 6.254 6.289 6.153 6.192 23,569 -0.12(-1.88%)
Jul 27, 2012 6.121 6.310 6.087 6.310 23,750 +0.20(+3.24%)
Jul 26, 2012 5.934 6.226 5.874 6.112 96,262 +0.21(+3.61%)
Jul 25, 2012 5.947 6.016 5.893 5.899 12,038 +0.00(+0.07%)
Jul 24, 2012 6.037 6.037 5.895 5.895 8,482 -0.09(-1.47%)
Jul 23, 2012 6.048 6.100 5.983 5.983 14,152 -0.11(-1.87%)
Jul 20, 2012 6.177 6.226 6.097 6.097 15,324 -0.12(-1.94%)
Jul 19, 2012 6.336 6.336 6.196 6.218 14,775 -0.12(-1.87%)
Jul 18, 2012 6.321 6.373 6.022 6.336 21,835 +0.01(+0.17%)
Jul 17, 2012 6.076 6.379 6.069 6.325 29,867 +0.00(+0.03%)
Jul 16, 2012 6.351 6.446 6.239 6.323 67,380 -0.07(-1.11%)
Jul 13, 2012 6.319 6.455 6.244 6.394 33,241 +0.09(+1.43%)
Jul 12, 2012 6.254 6.328 6.225 6.304 20,092 +0.05(+0.83%)
Jul 11, 2012 6.128 6.315 6.125 6.252 29,369 +0.10(+1.61%)
Jul 10, 2012 6.115 6.160 6.074 6.153 14,018 +0.04(+0.67%)
Jul 09, 2012 6.199 6.293 6.112 6.112 9,741 -0.09(-1.42%)
Jul 06, 2012 6.317 6.424 6.201 6.201 42,872 -0.15(-2.37%)
Jul 05, 2012 6.351 6.442 6.336 6.351 46,850 -0.03(-0.44%)
Jul 03, 2012 6.325 6.379 6.325 6.379 6,744 +0.02(+0.37%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.