Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 29, 2020 9.253 9.445 9.064 9.079 295,902 -0.26(-2.81%)
May 28, 2020 9.531 9.766 9.342 9.342 484,014 -0.08(-0.81%)
May 27, 2020 9.103 9.496 9.018 9.418 216,648 +0.38(+4.18%)
May 26, 2020 8.636 9.072 8.586 9.040 222,433 +0.43(+4.94%)
May 22, 2020 8.568 8.799 8.379 8.614 242,060 +0.02(+0.18%)
May 21, 2020 8.799 8.929 8.592 8.599 118,618 -0.09(-1.08%)
May 20, 2020 8.905 9.083 8.672 8.692 178,945 -0.10(-1.16%)
May 19, 2020 8.914 9.057 8.709 8.794 75,563 -0.09(-1.05%)
May 18, 2020 8.412 9.016 8.320 8.888 102,479 +0.76(+9.39%)
May 15, 2020 7.934 8.223 7.934 8.125 75,471 +0.08(+1.05%)
May 14, 2020 7.958 8.136 7.845 8.040 95,853 -0.11(-1.31%)
May 13, 2020 8.625 8.722 7.779 8.147 151,264 -0.66(-7.50%)
May 12, 2020 9.268 9.346 8.690 8.807 100,220 -0.50(-5.37%)
May 11, 2020 9.235 9.463 8.947 9.307 189,409 +0.05(+0.49%)
May 08, 2020 8.549 9.368 8.436 9.261 133,915 +0.78(+9.22%)
May 07, 2020 8.603 8.603 8.284 8.480 240,531 +0.08(+1.01%)
May 06, 2020 8.506 8.644 8.213 8.395 411,176 +0.02(+0.21%)
May 05, 2020 8.944 8.944 8.358 8.378 64,501 -0.47(-5.34%)
May 04, 2020 8.874 8.916 8.681 8.851 60,186 +0.04(+0.42%)
May 01, 2020 8.992 8.992 8.636 8.814 92,659 -0.30(-3.33%)
Apr 30, 2020 8.955 9.332 8.955 9.117 212,041 -0.27(-2.87%)
Apr 29, 2020 8.809 9.740 8.809 9.386 209,446 +0.26(+2.80%)
Apr 28, 2020 9.135 9.219 8.905 9.130 87,721 +0.35(+3.95%)
Apr 27, 2020 8.178 8.840 8.067 8.783 155,930 +0.67(+8.20%)
Apr 24, 2020 8.308 8.308 7.948 8.117 57,623 +0.01(+0.08%)
Apr 23, 2020 7.883 8.219 7.883 8.111 177,988 +0.14(+1.77%)
Apr 22, 2020 7.781 8.046 7.781 7.970 110,748 +0.27(+3.49%)
Apr 21, 2020 7.809 7.965 7.525 7.701 142,842 -0.18(-2.23%)
Apr 20, 2020 8.317 8.319 7.850 7.877 131,087 -0.58(-6.90%)
Apr 17, 2020 8.115 8.460 8.115 8.460 172,871 +0.43(+5.32%)
Apr 16, 2020 8.039 8.048 7.844 8.033 144,783 -0.10(-1.28%)
Apr 15, 2020 7.976 8.221 7.933 8.137 313,238 +0.01(+0.08%)
Apr 14, 2020 8.423 8.688 8.087 8.130 182,824 -0.18(-2.22%)
Apr 13, 2020 8.727 8.920 8.191 8.315 118,377 -0.40(-4.63%)
Apr 09, 2020 8.937 9.228 8.592 8.718 239,715 -0.14(-1.59%)
Apr 08, 2020 9.211 9.293 8.822 8.859 186,470 -0.20(-2.18%)
Apr 07, 2020 9.716 9.793 8.772 9.057 154,196 -0.49(-5.11%)
Apr 06, 2020 9.241 9.599 9.241 9.545 177,310 +0.21(+2.23%)
Apr 03, 2020 9.349 9.506 9.115 9.336 185,779 -0.01(-0.14%)
Apr 02, 2020 9.749 9.749 9.141 9.349 442,458 -0.16(-1.67%)
Apr 01, 2020 9.755 9.794 9.330 9.508 199,991 -0.33(-3.31%)
Mar 31, 2020 8.701 10.12 8.701 9.833 326,284 +0.64(+6.94%)
Mar 30, 2020 9.020 9.200 8.677 9.195 108,392 +0.41(+4.64%)
Mar 27, 2020 8.929 9.035 8.788 8.788 73,758 -0.43(-4.70%)
Mar 26, 2020 9.046 9.560 9.046 9.221 133,576 +0.17(+1.87%)
Mar 25, 2020 9.124 9.213 8.855 9.052 214,250 -0.09(-0.97%)
Mar 24, 2020 8.532 9.178 8.532 9.141 212,041 +0.82(+9.91%)
Mar 23, 2020 8.330 8.382 8.013 8.317 161,683 -0.02(-0.21%)
Mar 20, 2020 7.950 8.490 7.950 8.334 381,700 +0.25(+3.11%)
Mar 19, 2020 8.198 8.284 7.809 8.083 372,351 -0.14(-1.69%)
Mar 18, 2020 8.493 8.675 7.704 8.221 272,924 -0.67(-7.56%)
Mar 17, 2020 9.436 9.436 8.655 8.894 272,454 -0.42(-4.54%)
Mar 16, 2020 10.03 10.03 8.699 9.317 175,554 -1.56(-14.34%)
Mar 13, 2020 10.82 11.13 10.45 10.88 124,467 +0.46(+4.46%)
Mar 12, 2020 11.13 11.13 10.30 10.41 218,896 -1.19(-10.25%)
Mar 11, 2020 11.69 11.74 11.49 11.60 160,355 -0.24(-2.02%)
Mar 10, 2020 11.74 12.39 11.28 11.84 183,382 +0.12(+1.05%)
Mar 09, 2020 12.14 12.24 11.63 11.72 175,379 -1.01(-7.93%)
Mar 06, 2020 12.45 12.82 12.45 12.72 89,893 -0.02(-0.15%)
Mar 05, 2020 12.72 13.04 12.54 12.74 129,921 -0.19(-1.49%)
Mar 04, 2020 12.90 13.07 12.71 12.94 97,232 +0.28(+2.19%)
Mar 03, 2020 13.13 13.42 12.61 12.66 104,667 -0.45(-3.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.