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

Contl Ag Bearer Shs ADR (OP: CTTAY )

6.620 +0.070 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2020 8.330 8.500 8.280 8.360 235,325 -0.41(-4.67%)
Apr 29, 2020 8.550 8.810 8.530 8.770 95,090 +0.85(+10.73%)
Apr 28, 2020 8.180 8.195 7.920 7.920 103,480 -0.25(-3.06%)
Apr 27, 2020 7.670 8.170 7.670 8.170 176,509 +0.54(+7.08%)
Apr 24, 2020 7.620 7.670 7.530 7.630 140,700 +0.04(+0.53%)
Apr 23, 2020 7.515 7.810 7.470 7.590 83,042 +0.07(+0.93%)
Apr 22, 2020 7.461 7.520 7.400 7.520 117,294 +0.06(+0.80%)
Apr 21, 2020 7.380 7.540 7.380 7.460 823,537 -0.21(-2.74%)
Apr 20, 2020 7.675 7.880 7.670 7.670 183,124 -0.37(-4.60%)
Apr 17, 2020 7.900 8.100 7.840 8.040 303,400 +0.51(+6.77%)
Apr 16, 2020 7.620 7.650 7.460 7.530 167,153 -0.03(-0.40%)
Apr 15, 2020 7.695 7.720 7.550 7.560 438,670 -0.63(-7.69%)
Apr 14, 2020 8.140 8.280 8.060 8.190 1,806,852 +0.22(+2.76%)
Apr 13, 2020 8.015 8.220 7.770 7.970 90,518 -0.12(-1.49%)
Apr 09, 2020 7.830 8.140 7.800 8.090 147,700 +0.40(+5.20%)
Apr 08, 2020 7.630 7.690 7.550 7.690 248,759 +0.16(+2.12%)
Apr 07, 2020 7.580 7.680 7.350 7.530 663,355 +0.21(+2.87%)
Apr 06, 2020 6.880 7.320 6.880 7.320 456,502 +0.90(+14.02%)
Apr 03, 2020 6.501 6.520 6.360 6.420 246,300 -0.07(-1.08%)
Apr 02, 2020 6.420 6.600 6.390 6.490 1,000,010 +0.02(+0.31%)
Apr 01, 2020 6.680 6.690 6.440 6.470 233,872 -0.54(-7.70%)
Mar 31, 2020 7.010 7.310 6.950 7.010 344,613 +0.00(+0.00%)
Mar 30, 2020 6.940 7.090 6.797 7.010 365,657 -0.30(-4.10%)
Mar 27, 2020 7.100 7.410 7.000 7.310 92,800 -0.22(-2.92%)
Mar 26, 2020 7.107 7.560 7.107 7.530 155,834 +0.36(+5.02%)
Mar 25, 2020 6.910 7.310 6.900 7.170 121,919 +0.17(+2.36%)
Mar 24, 2020 6.820 7.110 6.735 7.005 308,216 +0.85(+13.90%)
Mar 23, 2020 6.040 6.330 5.920 6.150 1,347,818 +0.38(+6.59%)
Mar 20, 2020 6.250 6.360 5.750 5.770 511,600 -0.05(-0.86%)
Mar 19, 2020 5.700 6.090 5.571 5.820 245,307 -0.89(-13.26%)
Mar 18, 2020 6.170 6.710 5.710 6.710 206,058 +0.05(+0.75%)
Mar 17, 2020 6.580 7.000 6.320 6.660 331,887 +0.16(+2.46%)
Mar 16, 2020 6.510 7.310 6.400 6.500 357,259 -1.11(-14.59%)
Mar 13, 2020 7.840 7.840 7.140 7.610 920,300 +0.19(+2.56%)
Mar 12, 2020 7.890 7.920 7.100 7.420 523,661 -1.32(-15.10%)
Mar 11, 2020 9.120 9.140 8.740 8.740 148,770 -0.58(-6.18%)
Mar 10, 2020 9.470 9.490 9.020 9.316 495,726 +0.39(+4.32%)
Mar 09, 2020 9.020 9.430 8.910 8.930 260,001 -0.82(-8.41%)
Mar 06, 2020 9.580 9.970 9.500 9.750 414,100 +0.41(+4.39%)
Mar 05, 2020 9.590 9.630 9.310 9.340 214,943 -1.62(-14.78%)
Mar 04, 2020 10.94 11.00 10.75 10.96 192,421 +0.03(+0.30%)
Mar 03, 2020 11.25 11.40 10.80 10.93 553,961 -0.18(-1.65%)
Mar 02, 2020 11.05 11.11 10.85 11.11 149,622 -0.17(-1.51%)
Feb 28, 2020 11.08 11.40 11.01 11.28 233,500 +0.22(+1.99%)
Feb 27, 2020 11.01 11.49 10.95 11.06 1,089,344 -0.12(-1.07%)
Feb 26, 2020 11.41 11.45 11.14 11.18 258,262 +0.15(+1.34%)
Feb 25, 2020 11.34 11.35 11.02 11.03 120,307 -0.51(-4.42%)
Feb 24, 2020 11.52 11.65 11.52 11.54 69,974 -0.50(-4.13%)
Feb 21, 2020 12.08 12.13 11.95 12.04 94,100 -0.14(-1.17%)
Feb 20, 2020 12.18 12.24 12.11 12.18 47,913 +0.19(+1.61%)
Feb 19, 2020 12.04 12.08 11.94 11.99 59,876 +0.09(+0.76%)
Feb 18, 2020 11.88 11.95 11.87 11.90 60,295 -0.05(-0.42%)
Feb 14, 2020 12.13 12.16 11.91 11.95 68,600 -0.08(-0.67%)
Feb 13, 2020 11.98 12.05 11.92 12.03 50,847 -0.02(-0.12%)
Feb 12, 2020 11.96 12.24 11.93 12.04 211,269 +0.71(+6.31%)
Feb 11, 2020 11.34 11.42 11.28 11.33 57,211 -0.06(-0.54%)
Feb 10, 2020 11.36 11.40 11.32 11.39 53,153 -0.16(-1.42%)
Feb 07, 2020 11.50 11.62 11.50 11.55 938,900 -0.20(-1.66%)
Feb 06, 2020 11.76 11.78 11.67 11.75 859,417 -0.04(-0.38%)
Feb 05, 2020 11.66 11.84 11.63 11.79 515,330 +0.52(+4.57%)
Feb 04, 2020 11.40 11.43 11.27 11.28 127,337 +0.03(+0.27%)
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.