Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.013 8.076 7.866 8.005 579,605 -0.00(-0.05%)
Jun 27, 2013 8.156 8.160 7.946 8.009 72,360 -0.21(-2.55%)
Jun 26, 2013 8.244 8.244 8.139 8.219 33,155 -0.03(-0.31%)
Jun 25, 2013 8.024 8.244 7.879 8.244 40,201 +0.19(+2.40%)
Jun 24, 2013 7.866 8.051 7.803 8.051 57,153 +0.04(+0.44%)
Jun 21, 2013 7.820 8.187 7.791 8.015 114,844 +0.22(+2.83%)
Jun 20, 2013 8.007 8.007 7.793 7.795 38,308 -0.31(-3.83%)
Jun 19, 2013 8.106 8.158 8.055 8.106 23,025 -0.05(-0.59%)
Jun 18, 2013 8.213 8.265 8.066 8.154 147,938 -0.09(-1.12%)
Jun 17, 2013 8.181 8.248 8.049 8.246 85,975 +0.10(+1.26%)
Jun 14, 2013 8.181 8.181 8.091 8.143 20,026 -0.05(-0.64%)
Jun 13, 2013 8.181 8.196 8.137 8.196 11,145 +0.05(+0.62%)
Jun 12, 2013 8.185 8.280 8.139 8.145 32,368 -0.09(-1.07%)
Jun 11, 2013 8.177 8.263 8.160 8.233 15,412 -0.05(-0.63%)
Jun 10, 2013 8.244 8.349 8.192 8.286 74,877 +0.04(+0.51%)
Jun 07, 2013 8.284 8.284 8.187 8.244 18,439 +0.00(+0.03%)
Jun 06, 2013 7.877 8.242 7.829 8.242 30,037 +0.38(+4.86%)
Jun 05, 2013 7.950 7.950 7.799 7.860 13,967 -0.11(-1.39%)
Jun 04, 2013 7.971 8.024 7.959 7.971 17,938 +0.03(+0.32%)
Jun 03, 2013 7.690 8.015 7.661 7.946 60,103 +0.29(+3.78%)
May 31, 2013 7.709 7.709 7.604 7.657 13,662 -0.10(-1.27%)
May 30, 2013 7.946 7.946 7.736 7.755 21,046 -0.15(-1.94%)
May 29, 2013 7.948 7.965 7.908 7.908 7,064 -0.08(-0.95%)
May 28, 2013 7.766 8.080 7.766 7.984 61,247 +0.30(+3.90%)
May 24, 2013 7.659 7.724 7.623 7.684 18,658 -0.03(-0.33%)
May 23, 2013 7.761 7.761 7.657 7.709 24,188 -0.16(-2.08%)
May 22, 2013 7.925 8.017 7.873 7.873 23,864 +0.00(+0.00%)
May 21, 2013 7.898 7.898 7.848 7.873 3,861 +0.03(+0.35%)
May 20, 2013 7.854 7.906 7.803 7.845 10,540 -0.06(-0.72%)
May 17, 2013 7.954 7.961 7.850 7.902 25,880 -0.06(-0.71%)
May 16, 2013 7.969 8.022 7.931 7.959 20,784 +0.03(+0.34%)
May 15, 2013 7.925 7.978 7.898 7.931 13,381 +0.11(+1.39%)
May 13, 2013 7.709 7.908 7.625 7.822 74,424 +0.09(+1.19%)
May 10, 2013 7.709 7.730 7.658 7.730 8,790 +0.03(+0.35%)
May 09, 2013 7.753 7.753 7.659 7.703 17,571 -0.00(-0.03%)
May 08, 2013 7.673 7.757 7.673 7.705 5,553 -0.01(-0.19%)
May 07, 2013 7.709 7.755 7.657 7.720 13,867 +0.06(+0.82%)
May 06, 2013 7.655 7.657 7.646 7.657 16,770 +0.05(+0.69%)
May 03, 2013 7.541 7.646 7.527 7.604 27,706 +0.13(+1.80%)
May 02, 2013 7.518 7.642 7.415 7.470 59,407 -0.01(-0.17%)
May 01, 2013 7.761 7.761 7.447 7.482 66,043 -0.32(-4.14%)
Apr 30, 2013 7.824 7.824 7.698 7.806 19,120 -0.04(-0.56%)
Apr 29, 2013 7.866 7.908 7.778 7.850 9,872 +0.00(+0.03%)
Apr 26, 2013 7.948 7.952 7.843 7.848 17,933 -0.10(-1.32%)
Apr 25, 2013 7.885 7.971 7.885 7.952 10,368 +0.02(+0.29%)
Apr 24, 2013 7.841 7.996 7.736 7.929 36,411 +0.14(+1.80%)
Apr 23, 2013 7.625 7.789 7.625 7.789 18,382 +0.21(+2.82%)
Apr 22, 2013 7.638 7.640 7.556 7.575 27,496 -0.12(-1.50%)
Apr 19, 2013 7.604 7.707 7.552 7.690 16,050 +0.07(+0.91%)
Apr 18, 2013 7.625 7.646 7.621 7.621 28,116 -0.00(-0.06%)
Apr 17, 2013 7.675 7.761 7.522 7.625 39,505 -0.09(-1.22%)
Apr 16, 2013 7.518 7.722 7.518 7.720 27,477 +0.15(+2.00%)
Apr 15, 2013 7.971 8.026 7.569 7.569 57,501 -0.46(-5.67%)
Apr 12, 2013 7.927 8.024 7.919 8.024 57,572 +0.05(+0.66%)
Apr 11, 2013 8.129 8.129 7.944 7.971 28,664 -0.21(-2.56%)
Apr 10, 2013 8.307 8.322 8.154 8.181 35,071 -0.12(-1.39%)
Apr 09, 2013 8.393 8.395 8.292 8.296 21,895 -0.04(-0.50%)
Apr 08, 2013 8.443 8.450 8.338 8.338 23,096 -0.10(-1.24%)
Apr 05, 2013 8.401 8.443 8.338 8.443 94,131 +0.00(+0.00%)
Apr 04, 2013 8.233 8.443 8.168 8.443 42,846 +0.26(+3.21%)
Apr 03, 2013 8.188 8.242 8.129 8.181 35,467 -0.04(-0.48%)
Apr 02, 2013 8.162 8.292 8.093 8.221 89,030 +0.11(+1.32%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.