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

Constellation Brands (NY: STZ )

260.04 -1.67 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 7.121 7.192 7.077 7.132 1,388,417 +0.03(+0.38%)
Mar 30, 2004 7.110 7.121 7.044 7.106 1,648,549 -0.02(-0.28%)
Mar 29, 2004 7.079 7.144 7.079 7.126 1,470,552 +0.04(+0.53%)
Mar 26, 2004 7.148 7.221 7.019 7.088 1,508,807 -0.06(-0.81%)
Mar 25, 2004 7.121 7.155 7.026 7.146 2,250,497 +0.04(+0.59%)
Mar 24, 2004 7.161 7.170 7.097 7.104 770,493 -0.00(-0.03%)
Mar 23, 2004 7.132 7.135 7.099 7.106 710,410 -0.01(-0.09%)
Mar 22, 2004 7.110 7.284 7.088 7.112 1,158,665 -0.11(-1.48%)
Mar 19, 2004 7.319 7.319 7.215 7.219 596,772 -0.05(-0.64%)
Mar 18, 2004 7.270 7.321 7.179 7.266 719,637 -0.06(-0.82%)
Mar 17, 2004 7.244 7.377 7.237 7.326 1,050,652 +0.08(+1.13%)
Mar 16, 2004 7.266 7.299 7.224 7.244 1,401,919 +0.07(+0.99%)
Mar 15, 2004 7.417 7.444 7.172 7.172 2,134,608 -0.24(-3.30%)
Mar 12, 2004 7.332 7.417 7.226 7.417 2,189,289 +0.20(+2.71%)
Mar 11, 2004 7.177 7.470 7.177 7.221 3,471,269 -0.05(-0.73%)
Mar 10, 2004 7.255 7.341 7.188 7.275 3,865,067 +0.14(+1.99%)
Mar 09, 2004 7.044 7.246 7.026 7.132 3,601,110 +0.12(+1.74%)
Mar 08, 2004 7.044 7.084 6.999 7.010 1,655,525 -0.01(-0.16%)
Mar 05, 2004 6.999 7.064 6.961 7.021 1,440,624 -0.00(-0.03%)
Mar 04, 2004 7.001 7.061 6.906 7.024 1,883,027 +0.02(+0.35%)
Mar 03, 2004 6.888 7.032 6.866 6.999 4,071,642 +0.01(+0.19%)
Mar 02, 2004 6.977 7.028 6.977 6.986 1,812,819 -0.05(-0.66%)
Mar 01, 2004 7.044 7.086 7.001 7.032 2,130,332 -0.01(-0.16%)
Feb 27, 2004 7.061 7.106 7.010 7.044 2,971,259 -0.11(-1.49%)
Feb 26, 2004 6.888 7.210 6.888 7.150 5,229,407 +0.32(+4.75%)
Feb 25, 2004 6.888 6.888 6.510 6.826 15,528,677 -0.68(-9.00%)
Feb 24, 2004 7.484 7.541 7.417 7.501 1,267,803 +0.02(+0.24%)
Feb 23, 2004 7.644 7.652 7.444 7.484 2,384,613 -0.17(-2.24%)
Feb 20, 2004 7.686 7.797 7.655 7.655 1,161,815 -0.03(-0.40%)
Feb 19, 2004 7.910 7.932 7.666 7.686 1,150,114 -0.19(-2.45%)
Feb 18, 2004 7.866 7.981 7.859 7.879 920,811 +0.01(+0.14%)
Feb 17, 2004 7.888 7.906 7.828 7.868 734,938 -0.04(-0.45%)
Feb 13, 2004 7.710 7.903 7.710 7.903 1,256,776 +0.20(+2.66%)
Feb 12, 2004 7.755 7.810 7.684 7.699 668,105 -0.04(-0.46%)
Feb 11, 2004 7.724 7.735 7.619 7.735 1,346,337 +0.01(+0.12%)
Feb 10, 2004 7.699 7.746 7.668 7.726 655,279 +0.07(+0.90%)
Feb 09, 2004 7.732 7.732 7.628 7.657 710,410 -0.08(-1.06%)
Feb 06, 2004 7.732 7.819 7.675 7.739 727,963 -0.01(-0.14%)
Feb 05, 2004 7.644 7.830 7.630 7.750 1,285,130 +0.11(+1.40%)
Feb 04, 2004 7.550 7.666 7.532 7.644 940,838 +0.09(+1.24%)
Feb 03, 2004 7.504 7.584 7.495 7.550 874,455 +0.05(+0.62%)
Feb 02, 2004 7.452 7.548 7.430 7.504 725,712 +0.05(+0.69%)
Jan 30, 2004 7.499 7.499 7.428 7.452 716,711 -0.05(-0.62%)
Jan 29, 2004 7.399 7.499 7.379 7.499 1,036,025 +0.11(+1.53%)
Jan 28, 2004 7.484 7.504 7.386 7.386 1,169,241 -0.04(-0.57%)
Jan 27, 2004 7.332 7.444 7.310 7.428 847,452 +0.12(+1.61%)
Jan 26, 2004 7.312 7.337 7.268 7.310 1,259,702 -0.00(-0.06%)
Jan 23, 2004 7.444 7.477 7.268 7.315 1,167,441 -0.13(-1.73%)
Jan 22, 2004 7.332 7.490 7.332 7.444 998,220 +0.11(+1.52%)
Jan 21, 2004 7.366 7.444 7.328 7.332 1,013,972 +0.01(+0.12%)
Jan 20, 2004 7.221 7.324 7.195 7.324 1,260,602 +0.10(+1.45%)
Jan 16, 2004 7.250 7.286 7.177 7.219 1,168,341 -0.03(-0.43%)
Jan 15, 2004 7.266 7.277 7.232 7.250 1,240,800 -0.00(-0.06%)
Jan 14, 2004 7.244 7.284 7.237 7.255 1,288,955 +0.02(+0.28%)
Jan 13, 2004 7.266 7.297 7.204 7.235 1,255,876 -0.01(-0.15%)
Jan 12, 2004 7.244 7.272 7.192 7.246 1,561,238 +0.06(+0.87%)
Jan 09, 2004 7.110 7.235 7.088 7.184 1,522,984 +0.08(+1.13%)
Jan 08, 2004 7.208 7.221 7.048 7.104 2,004,767 -0.09(-1.21%)
Jan 07, 2004 7.332 7.332 7.179 7.190 2,239,470 -0.26(-3.55%)
Jan 06, 2004 7.344 7.504 7.337 7.455 1,385,717 +0.03(+0.45%)
Jan 05, 2004 7.421 7.421 7.310 7.421 1,153,039 +0.11(+1.52%)
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.