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 )

6.720 -0.050 (-0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 29, 2010 63.20 63.20 63.20 63.20 0 -2.60(-3.95%)
Jul 26, 2010 65.80 65.80 65.80 0 +1.30(+2.02%)
Jul 22, 2010 64.50 64.50 64.50 0 +3.95(+6.52%)
Jul 21, 2010 61.40 61.40 60.09 60.55 1,590 -1.00(-1.62%)
Jul 20, 2010 61.00 61.55 61.00 61.55 4,578 -2.50(-3.90%)
Jul 19, 2010 63.82 64.05 63.26 64.05 1,019 +0.64(+1.01%)
Jul 16, 2010 62.96 63.41 62.80 63.41 1,000 -0.29(-0.46%)
Jul 15, 2010 64.13 64.14 62.75 63.70 1,154 +0.90(+1.43%)
Jul 14, 2010 62.60 62.80 62.60 62.80 942 +0.55(+0.88%)
Jul 13, 2010 61.90 63.20 61.90 62.25 1,832 +3.00(+5.06%)
Jul 12, 2010 59.25 59.25 59.25 59.25 200 +0.65(+1.11%)
Jul 09, 2010 58.23 58.60 58.23 58.60 500 +2.90(+5.21%)
Jul 07, 2010 55.70 55.70 55.70 0 +0.98(+1.79%)
Jul 02, 2010 54.72 54.72 54.72 0 +2.00(+3.79%)
Jul 01, 2010 53.53 53.53 52.72 52.72 600 +0.57(+1.09%)
Jun 30, 2010 52.56 52.56 52.15 52.15 600 +1.13(+2.21%)
Jun 29, 2010 51.40 51.40 51.02 51.02 600 -4.72(-8.47%)
Jun 23, 2010 55.74 55.74 55.74 0 -0.61(-1.08%)
Jun 21, 2010 56.35 56.35 56.35 0 +5.09(+9.93%)
Jun 11, 2010 51.26 51.26 51.26 0 +2.76(+5.69%)
Jun 10, 2010 48.50 48.50 48.50 48.50 2,000 +3.60(+8.02%)
Jun 09, 2010 44.90 44.90 44.90 44.90 200 -1.49(-3.21%)
Jun 01, 2010 46.39 46.39 46.39 46.39 0 +0.79(+1.73%)
May 28, 2010 47.49 47.49 45.60 45.60 2,572 +1.55(+3.52%)
May 26, 2010 44.05 44.05 44.05 800 -0.04(-0.09%)
May 25, 2010 44.04 44.35 43.25 44.09 11,496 -3.46(-7.28%)
May 24, 2010 47.55 47.55 47.55 47.55 100 -0.30(-0.63%)
May 21, 2010 46.91 47.86 46.91 47.85 800 +1.30(+2.79%)
May 20, 2010 46.80 46.80 46.14 46.55 1,000 -2.62(-5.33%)
May 19, 2010 49.93 49.93 49.17 49.17 600 -1.64(-3.23%)
May 18, 2010 53.18 53.18 50.81 50.81 400 -1.25(-2.40%)
May 17, 2010 52.06 52.06 52.06 52.06 200 +0.36(+0.70%)
May 14, 2010 54.41 54.41 51.70 51.70 589 -1.08(-2.05%)
May 11, 2010 52.78 52.78 52.78 52.78 0 -0.69(-1.29%)
May 10, 2010 53.51 53.51 53.47 53.47 411 +4.37(+8.90%)
May 07, 2010 50.13 50.13 48.36 49.10 1,800 +0.10(+0.20%)
May 06, 2010 51.50 51.50 49.00 49.00 700 -2.81(-5.42%)
May 05, 2010 51.81 51.81 51.54 51.81 400 -1.54(-2.89%)
May 04, 2010 54.18 54.57 53.35 53.35 1,200 -2.86(-5.09%)
May 03, 2010 56.21 56.21 56.21 56.21 200 -0.54(-0.95%)
Apr 28, 2010 56.75 56.75 56.75 56.75 0 +1.33(+2.40%)
Apr 23, 2010 55.42 55.42 55.42 55.42 0 +0.67(+1.22%)
Apr 21, 2010 54.75 54.75 54.75 54.75 0 -0.30(-0.54%)
Apr 20, 2010 55.05 55.05 55.05 55.05 100 +2.55(+4.86%)
Apr 19, 2010 52.50 52.50 52.50 52.50 200 -0.59(-1.11%)
Apr 16, 2010 54.26 54.26 53.09 53.09 800 +0.19(+0.36%)
Apr 15, 2010 52.90 52.90 52.90 52.90 200 +4.00(+8.18%)
Apr 09, 2010 48.90 48.90 48.90 48.90 0 +0.95(+1.98%)
Apr 08, 2010 47.95 47.95 47.95 47.95 500 -1.45(-2.94%)
Apr 07, 2010 49.40 49.40 49.40 49.40 250 -1.08(-2.14%)
Apr 06, 2010 50.27 50.48 50.27 50.48 200 +0.04(+0.08%)
Mar 31, 2010 50.44 50.44 50.44 50.44 0 -0.77(-1.50%)
Mar 25, 2010 51.21 51.21 51.21 51.21 0 +2.36(+4.83%)
Mar 19, 2010 48.85 48.85 48.85 48.85 0 -1.42(-2.82%)
Mar 16, 2010 50.27 50.27 50.27 50.27 0 +0.87(+1.76%)
Mar 15, 2010 50.00 50.00 49.40 49.40 1,400 -1.81(-3.53%)
Mar 12, 2010 51.21 51.21 51.21 51.21 100 +1.98(+4.02%)
Mar 10, 2010 49.23 49.23 49.23 49.23 0 -0.62(-1.24%)
Mar 05, 2010 49.85 49.85 49.85 49.85 0 +2.10(+4.40%)
Mar 03, 2010 47.75 47.75 47.75 0 +2.50(+5.52%)
Mar 01, 2010 45.25 45.25 45.25 0 -0.10(-0.22%)
Feb 26, 2010 44.80 45.35 44.80 45.35 400 +1.50(+3.42%)
Feb 25, 2010 43.85 43.85 43.85 43.85 1,500 -1.65(-3.63%)
Feb 24, 2010 45.30 45.50 45.30 45.50 400 -1.00(-2.15%)
Feb 23, 2010 46.83 46.90 45.99 46.50 3,466 +0.96(+2.11%)
Feb 22, 2010 45.54 45.54 45.54 45.54 100 -0.85(-1.83%)
Feb 18, 2010 46.39 46.39 46.39 0 +0.40(+0.87%)
Feb 12, 2010 45.99 45.99 45.99 0 -1.26(-2.67%)
Feb 11, 2010 47.25 47.25 47.25 47.25 300 -3.50(-6.90%)
Feb 10, 2010 51.17 51.17 50.75 50.75 400 -0.07(-0.14%)
Feb 09, 2010 50.82 50.82 50.82 50.82 100 +1.27(+2.56%)
Feb 08, 2010 49.68 49.68 49.55 49.55 200 -2.30(-4.44%)
Feb 05, 2010 52.00 52.00 51.85 51.85 400 -2.12(-3.93%)
Feb 04, 2010 54.71 54.71 53.97 53.97 761 -3.63(-6.30%)
Feb 03, 2010 57.60 57.60 57.60 57.60 100 -0.45(-0.78%)
Feb 02, 2010 57.95 58.05 57.95 58.05 700 +0.50(+0.87%)
Feb 01, 2010 57.55 57.55 57.55 57.55 349 +1.60(+2.86%)
Jan 29, 2010 55.46 55.95 55.46 55.95 551 +0.43(+0.77%)
Jan 28, 2010 55.52 55.52 55.52 55.52 500 -0.73(-1.30%)
Jan 26, 2010 56.25 56.25 56.25 56.25 0 -0.34(-0.60%)
Jan 25, 2010 56.59 56.59 56.59 56.59 200 -1.43(-2.46%)
Jan 21, 2010 58.02 58.02 58.02 0 -2.71(-4.46%)
Jan 15, 2010 60.73 60.73 60.73 0 -1.74(-2.79%)
Jan 13, 2010 62.47 62.47 62.47 0 +1.92(+3.17%)
Jan 12, 2010 60.55 60.55 60.55 60.55 100 +3.35(+5.86%)
Jan 05, 2010 57.20 57.20 57.20 0 +4.20(+7.92%)
Dec 31, 2009 53.00 53.00 53.00 53.00 0 -1.50(-2.75%)
Dec 23, 2009 54.50 54.50 54.50 54.50 0 -2.05(-3.63%)
Dec 21, 2009 56.55 56.55 56.55 56.55 0 +2.60(+4.82%)
Dec 18, 2009 53.31 53.95 53.31 53.95 400 -0.33(-0.61%)
Dec 17, 2009 54.28 54.28 54.28 54.28 200 -0.08(-0.15%)
Dec 16, 2009 55.59 55.59 54.36 54.36 1,100 -1.19(-2.14%)
Dec 15, 2009 55.55 55.55 55.55 55.55 200 +0.52(+0.94%)
Dec 14, 2009 55.03 55.03 55.03 55.03 443 +1.93(+3.63%)
Dec 11, 2009 53.17 53.17 53.10 53.10 300 +0.00(+0.00%)
Dec 10, 2009 53.87 53.87 53.00 53.10 1,200 +0.55(+1.05%)
Dec 09, 2009 52.51 52.55 52.51 52.55 400 +0.00(+0.00%)
Dec 08, 2009 53.32 53.32 52.55 52.55 543 -2.83(-5.11%)
Dec 04, 2009 55.38 55.38 55.38 55.38 0 +0.16(+0.29%)
Dec 03, 2009 55.21 55.22 54.96 55.22 800 +1.57(+2.93%)
Dec 01, 2009 53.65 53.65 53.65 0 +1.45(+2.78%)
Nov 30, 2009 52.59 52.98 52.20 52.20 3,729 -0.55(-1.04%)
Nov 27, 2009 53.45 53.45 52.75 52.75 400 -2.15(-3.92%)
Nov 25, 2009 54.90 54.90 54.90 54.90 145 -1.74(-3.07%)
Nov 23, 2009 56.64 56.64 56.64 0 +0.93(+1.67%)
Nov 20, 2009 55.71 55.71 55.71 55.71 100 -1.19(-2.09%)
Nov 19, 2009 57.25 57.25 55.76 56.90 686 -2.43(-4.10%)
Nov 18, 2009 58.67 59.56 58.67 59.33 1,000 +2.85(+5.05%)
Nov 17, 2009 56.69 56.70 55.42 56.48 1,000 -2.05(-3.50%)
Nov 16, 2009 57.74 58.53 57.74 58.53 200 +0.13(+0.22%)
Nov 13, 2009 56.60 58.40 56.60 58.40 700 +2.11(+3.75%)
Nov 12, 2009 56.89 57.00 56.29 56.29 500 -1.71(-2.95%)
Nov 10, 2009 58.00 58.00 58.00 58.00 0 +0.15(+0.26%)
Nov 09, 2009 58.80 58.80 56.54 57.85 1,800 +2.51(+4.54%)
Nov 05, 2009 55.34 55.34 55.34 55.34 0 +1.14(+2.10%)
Nov 04, 2009 54.20 54.20 54.20 54.20 100 +3.70(+7.33%)
Nov 03, 2009 50.50 50.50 50.50 50.50 200 -2.31(-4.37%)
Nov 02, 2009 53.16 53.49 52.67 52.81 2,000 -0.44(-0.83%)
Oct 30, 2009 56.39 56.39 53.25 53.25 300 -4.75(-8.19%)
Oct 29, 2009 56.36 58.00 56.36 58.00 625 +6.65(+12.95%)
Oct 28, 2009 51.10 51.68 49.40 51.35 3,400 -2.65(-4.91%)
Oct 27, 2009 55.15 55.15 54.00 54.00 500 -5.89(-9.83%)
Oct 26, 2009 59.89 59.89 59.89 59.89 200 -0.03(-0.05%)
Oct 23, 2009 59.92 59.92 59.92 59.92 900 +0.20(+0.33%)
Oct 22, 2009 59.15 59.89 58.92 59.72 1,100 -1.71(-2.78%)
Oct 21, 2009 61.95 62.06 61.43 61.43 1,136 +0.93(+1.54%)
Oct 20, 2009 61.59 61.59 60.50 60.50 1,772 -1.86(-2.98%)
Oct 19, 2009 62.37 62.37 62.36 62.36 307 -1.74(-2.71%)
Oct 16, 2009 61.93 64.10 61.93 64.10 495 -0.90(-1.38%)
Oct 14, 2009 65.00 65.00 65.00 0 +4.60(+7.62%)
Oct 13, 2009 60.40 60.40 60.40 60.40 200 -0.72(-1.18%)
Oct 12, 2009 61.12 61.12 61.12 61.12 200 +1.87(+3.16%)
Oct 09, 2009 58.93 59.25 58.93 59.25 844 -0.87(-1.45%)
Oct 08, 2009 58.57 60.12 58.53 60.12 1,800 +3.46(+6.11%)
Oct 07, 2009 56.66 56.66 56.66 56.66 200 +2.11(+3.87%)
Oct 06, 2009 55.55 55.55 54.55 54.55 4,202 +3.61(+7.09%)
Oct 05, 2009 50.94 50.94 50.94 50.94 213 +0.44(+0.87%)
Oct 02, 2009 50.66 50.66 50.06 50.50 1,468 -3.41(-6.33%)
Sep 30, 2009 53.91 53.91 53.91 53.91 0 +1.34(+2.55%)
Sep 29, 2009 54.46 54.46 52.57 52.57 587 -2.93(-5.28%)
Sep 28, 2009 55.50 55.50 55.50 55.50 200 +0.94(+1.72%)
Sep 24, 2009 54.56 54.56 54.56 0 -3.14(-5.44%)
Sep 22, 2009 57.70 57.70 57.70 0 +4.05(+7.55%)
Sep 21, 2009 53.65 53.65 53.65 53.65 200 -0.70(-1.29%)
Sep 18, 2009 55.68 55.68 54.35 54.35 300 -2.55(-4.48%)
Sep 17, 2009 56.97 56.97 56.90 56.90 300 -1.50(-2.57%)
Sep 16, 2009 58.40 58.40 58.40 58.40 113 +6.32(+12.14%)
Sep 14, 2009 52.08 52.08 52.08 0 +0.35(+0.68%)
Sep 11, 2009 51.96 51.96 51.71 51.73 325 -3.67(-6.62%)
Sep 10, 2009 52.00 55.40 50.75 55.40 1,000 +8.03(+16.95%)
Sep 09, 2009 47.00 47.37 47.00 47.37 800 +4.97(+11.72%)
Sep 08, 2009 42.35 42.40 42.35 42.40 600 +2.05(+5.08%)
Sep 04, 2009 39.47 40.35 39.47 40.35 400 +1.94(+5.05%)
Sep 01, 2009 38.41 38.41 38.41 0 -2.96(-7.15%)
Aug 27, 2009 41.37 41.37 41.37 0 -0.56(-1.34%)
Aug 26, 2009 41.66 41.93 41.66 41.93 700 +1.92(+4.80%)
Aug 25, 2009 40.01 40.01 40.01 40.01 200 +0.16(+0.40%)
Aug 24, 2009 39.85 39.85 39.85 39.85 300 +3.10(+8.44%)
Aug 19, 2009 38.07 38.07 36.75 36.75 900 +3.25(+9.70%)
Aug 17, 2009 33.50 33.50 33.50 0 -1.20(-3.46%)
Aug 13, 2009 34.70 34.70 34.70 34.70 100 +1.47(+4.42%)
Aug 12, 2009 33.04 33.51 33.04 33.23 500 -0.87(-2.55%)
Aug 11, 2009 34.10 34.10 34.10 34.10 200 +0.95(+2.87%)
Aug 07, 2009 33.15 33.15 33.15 0 -0.27(-0.81%)
Aug 06, 2009 33.42 33.42 33.42 33.42 200 -2.69(-7.45%)
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.