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 (%)
Jun 30, 2014 46.20 46.58 46.20 46.56 14,500 +0.36(+0.78%)
Jun 27, 2014 46.16 46.40 46.14 46.20 9,988 +0.20(+0.43%)
Jun 26, 2014 45.52 46.11 45.52 46.00 20,060 -0.10(-0.22%)
Jun 25, 2014 45.75 46.36 45.68 46.10 19,103 +0.05(+0.11%)
Jun 24, 2014 46.51 46.51 46.01 46.05 8,614 -0.71(-1.52%)
Jun 23, 2014 46.67 46.76 46.57 46.76 6,413 -0.47(-1.00%)
Jun 20, 2014 47.43 47.43 47.13 47.23 19,984 +0.27(+0.57%)
Jun 19, 2014 46.98 47.09 46.94 46.96 11,004 -0.08(-0.17%)
Jun 18, 2014 46.73 47.04 46.46 47.04 27,800 +0.46(+0.99%)
Jun 17, 2014 46.47 46.64 46.47 46.58 6,784 -0.20(-0.43%)
Jun 16, 2014 46.73 46.80 46.50 46.78 3,811 +0.15(+0.32%)
Jun 13, 2014 46.49 46.67 46.34 46.63 6,501 -0.06(-0.12%)
Jun 12, 2014 46.91 46.93 46.69 46.69 3,382 -0.31(-0.66%)
Jun 11, 2014 47.06 47.24 46.77 47.00 6,500 -0.45(-0.95%)
Jun 10, 2014 47.36 47.45 47.20 47.45 4,368 -0.81(-1.68%)
Jun 06, 2014 48.22 48.33 48.17 48.26 15,039 +0.25(+0.52%)
Jun 05, 2014 47.39 48.01 47.39 48.01 9,576 +0.68(+1.43%)
Jun 04, 2014 46.95 47.35 46.95 47.33 6,098 +0.23(+0.49%)
Jun 03, 2014 47.15 47.15 46.83 47.10 4,148 -0.07(-0.15%)
Jun 02, 2014 46.93 47.18 46.93 47.17 6,237 -0.14(-0.29%)
May 30, 2014 47.42 47.42 47.17 47.31 66,766 -0.19(-0.40%)
May 29, 2014 47.14 47.50 47.05 47.50 1,270,357 -0.16(-0.34%)
May 28, 2014 47.42 47.74 47.34 47.66 239,314 +0.10(+0.21%)
May 27, 2014 47.15 47.56 47.11 47.56 3,272 +1.13(+2.43%)
May 23, 2014 46.43 46.43 46.43 0 +0.59(+1.29%)
May 22, 2014 45.98 46.20 45.84 45.84 19,024 +0.47(+1.04%)
May 21, 2014 45.40 45.40 45.05 45.37 3,057 +0.37(+0.82%)
May 20, 2014 45.15 45.19 45.00 45.00 16,533 +0.83(+1.88%)
May 19, 2014 43.67 44.17 43.67 44.17 6,163 +0.83(+1.92%)
May 16, 2014 43.29 43.55 43.23 43.34 3,961 -1.36(-3.04%)
May 15, 2014 45.00 45.00 44.34 44.70 3,647 -0.49(-1.08%)
May 14, 2014 45.60 45.60 45.12 45.19 31,311 -0.31(-0.69%)
May 13, 2014 45.11 45.54 45.11 45.50 2,154 +0.23(+0.52%)
May 12, 2014 45.00 45.33 45.00 45.27 1,468 +0.03(+0.07%)
May 09, 2014 45.72 45.72 44.89 45.24 3,465 -0.96(-2.08%)
May 08, 2014 46.28 46.34 45.98 46.20 2,015 -0.30(-0.64%)
May 07, 2014 46.06 46.50 46.06 46.50 3,898 +0.05(+0.11%)
May 06, 2014 46.14 46.49 46.09 46.45 1,695 +0.76(+1.66%)
May 05, 2014 45.98 45.98 45.56 45.69 2,451 -0.34(-0.74%)
May 02, 2014 46.50 46.50 46.00 46.03 4,544 -0.67(-1.43%)
May 01, 2014 46.67 46.80 46.63 46.70 4,833 +0.02(+0.03%)
Apr 30, 2014 46.63 47.18 46.63 46.69 1,713 -0.45(-0.94%)
Apr 29, 2014 46.93 47.22 46.13 47.13 2,549 +0.62(+1.33%)
Apr 28, 2014 46.81 46.81 45.60 46.51 1,514 -0.06(-0.12%)
Apr 25, 2014 46.27 46.57 45.98 46.57 15,815 -1.24(-2.60%)
Apr 24, 2014 46.85 48.82 46.15 47.81 9,050 +0.48(+1.02%)
Apr 23, 2014 48.00 48.00 46.65 47.33 2,053 -0.95(-1.97%)
Apr 22, 2014 47.78 48.66 47.78 48.28 2,870 +0.49(+1.03%)
Apr 21, 2014 47.65 47.79 47.65 47.79 3,970 +0.14(+0.29%)
Apr 17, 2014 47.65 47.65 47.65 0 +0.66(+1.40%)
Apr 16, 2014 45.92 47.01 45.92 46.99 5,868 +2.50(+5.62%)
Apr 15, 2014 45.24 45.25 44.00 44.49 17,789 -0.97(-2.14%)
Apr 14, 2014 45.40 45.87 45.40 45.46 3,135 -0.72(-1.56%)
Apr 11, 2014 45.84 46.51 45.84 46.18 0 -0.66(-1.41%)
Apr 10, 2014 47.32 47.61 46.84 46.84 5,793 -1.01(-2.10%)
Apr 09, 2014 47.54 47.85 47.32 47.85 11,378 +0.68(+1.43%)
Apr 08, 2014 46.99 47.24 46.83 47.17 5,512 -0.45(-0.94%)
Apr 07, 2014 47.79 47.79 47.42 47.62 3,981 -0.99(-2.05%)
Apr 04, 2014 48.73 48.73 48.59 48.61 0 +0.02(+0.04%)
Apr 03, 2014 49.24 49.30 48.59 48.59 4,197 -0.91(-1.83%)
Apr 02, 2014 49.33 49.50 49.20 49.50 3,695 +0.52(+1.06%)
Apr 01, 2014 48.62 48.98 48.62 48.98 20,929 +0.99(+2.06%)
Mar 31, 2014 48.28 48.29 47.85 47.99 8,005 +0.31(+0.65%)
Mar 28, 2014 47.46 47.70 47.46 47.68 0 +0.04(+0.08%)
Mar 27, 2014 47.39 47.64 47.17 47.64 54,154 +0.18(+0.38%)
Mar 26, 2014 47.12 47.49 47.12 47.46 20,000 +0.32(+0.67%)
Mar 25, 2014 47.06 47.43 46.75 47.14 8,740 +0.63(+1.35%)
Mar 24, 2014 46.76 46.76 46.09 46.51 6,272 -0.52(-1.11%)
Mar 21, 2014 47.09 47.28 46.84 47.04 1,813 -0.07(-0.15%)
Mar 20, 2014 46.47 47.29 46.47 47.10 5,352 -0.16(-0.34%)
Mar 19, 2014 47.99 48.23 47.27 47.27 5,432 -0.43(-0.91%)
Mar 18, 2014 47.43 47.97 47.43 47.70 7,534 +0.43(+0.91%)
Mar 17, 2014 46.89 47.29 46.75 47.27 11,607 +0.95(+2.05%)
Mar 14, 2014 45.25 46.36 45.25 46.32 0 +0.99(+2.18%)
Mar 13, 2014 47.41 47.41 45.33 45.33 3,344 -1.94(-4.10%)
Mar 12, 2014 46.84 47.27 46.70 47.27 4,561 -0.95(-1.98%)
Mar 11, 2014 47.95 48.31 47.95 48.22 3,649 +0.16(+0.34%)
Mar 10, 2014 48.81 48.81 47.61 48.06 4,544 -1.46(-2.95%)
Mar 07, 2014 50.28 50.28 49.21 49.52 0 -1.30(-2.56%)
Mar 06, 2014 50.53 50.82 50.29 50.82 3,819 +3.13(+6.56%)
Mar 05, 2014 47.67 47.85 47.54 47.69 6,135 -0.39(-0.81%)
Mar 04, 2014 48.01 48.15 47.84 48.08 3,361 +1.79(+3.87%)
Mar 03, 2014 47.00 47.19 46.20 46.29 14,006 -2.14(-4.41%)
Feb 28, 2014 48.31 48.76 48.22 48.43 0 +0.93(+1.95%)
Feb 27, 2014 47.28 47.50 47.21 47.50 2,815 +0.24(+0.51%)
Feb 26, 2014 47.32 47.49 47.15 47.26 100,458 -0.15(-0.32%)
Feb 25, 2014 47.48 47.65 46.98 47.41 8,410 +0.84(+1.80%)
Feb 24, 2014 46.60 46.60 46.46 46.57 3,657 +0.11(+0.24%)
Feb 21, 2014 46.45 46.71 46.29 46.46 0 +0.18(+0.38%)
Feb 20, 2014 45.53 46.30 45.53 46.28 6,729 +0.65(+1.43%)
Feb 19, 2014 46.40 46.40 45.63 45.63 4,694 -0.60(-1.30%)
Feb 18, 2014 46.49 46.62 46.13 46.23 7,086 -0.16(-0.34%)
Feb 14, 2014 46.39 46.39 46.39 0 +0.43(+0.93%)
Feb 13, 2014 44.81 45.96 44.81 45.96 6,359 +1.02(+2.28%)
Feb 12, 2014 45.12 45.12 44.69 44.94 4,272 -0.02(-0.04%)
Feb 11, 2014 44.48 44.96 44.48 44.96 3,263 +1.35(+3.10%)
Feb 10, 2014 43.15 43.61 43.15 43.61 2,420 +0.39(+0.90%)
Feb 07, 2014 42.79 43.35 42.79 43.22 0 +0.11(+0.26%)
Feb 06, 2014 42.67 43.11 42.67 43.11 112,141 +1.45(+3.48%)
Feb 05, 2014 41.86 41.86 41.47 41.66 4,783 -0.50(-1.19%)
Feb 04, 2014 42.14 42.34 41.97 42.16 8,857 -0.27(-0.64%)
Feb 03, 2014 42.70 42.75 42.42 42.43 23,285 -0.76(-1.77%)
Jan 31, 2014 42.73 43.19 42.56 43.19 0 -0.73(-1.66%)
Jan 30, 2014 43.68 44.04 43.68 43.92 8,703 +0.60(+1.38%)
Jan 29, 2014 42.49 43.49 40.95 43.33 2,989 -0.34(-0.79%)
Jan 28, 2014 43.78 43.87 43.46 43.67 14,667 +0.71(+1.65%)
Jan 27, 2014 43.26 43.26 42.96 42.96 6,044 -0.14(-0.32%)
Jan 24, 2014 43.97 43.97 43.10 43.10 0 -1.20(-2.71%)
Jan 23, 2014 44.36 44.63 44.24 44.30 68,268 -0.21(-0.47%)
Jan 22, 2014 44.50 44.51 44.39 44.51 4,342 +0.20(+0.45%)
Jan 21, 2014 44.43 44.47 44.02 44.31 64,766 -0.39(-0.87%)
Jan 17, 2014 44.70 44.70 44.70 0 -0.24(-0.53%)
Jan 16, 2014 44.32 44.94 44.32 44.94 4,467 +0.44(+0.99%)
Jan 15, 2014 44.23 44.62 44.23 44.50 5,617 +0.57(+1.30%)
Jan 14, 2014 43.56 44.05 43.37 43.93 248,251 +0.34(+0.77%)
Jan 13, 2014 43.88 43.88 43.46 43.59 13,234 +0.12(+0.26%)
Jan 10, 2014 43.61 43.61 43.15 43.48 2,399 +0.09(+0.21%)
Jan 09, 2014 43.59 43.82 42.85 43.39 22,641 -0.20(-0.46%)
Jan 08, 2014 43.76 43.78 43.50 43.59 13,530 -0.13(-0.30%)
Jan 07, 2014 43.66 43.75 43.37 43.72 3,048 +0.53(+1.23%)
Jan 06, 2014 43.22 43.33 43.08 43.19 6,924 +0.53(+1.24%)
Jan 03, 2014 42.81 42.85 42.66 42.66 0 -0.17(-0.40%)
Jan 02, 2014 43.36 43.36 42.83 42.83 5,041 -1.59(-3.58%)
Dec 31, 2013 44.42 44.42 44.42 0 -0.02(-0.05%)
Dec 30, 2013 46.00 46.00 44.44 44.44 6,651 -1.81(-3.91%)
Dec 27, 2013 44.07 46.25 43.82 46.25 4,587 +1.47(+3.28%)
Dec 26, 2013 44.42 44.78 44.42 44.78 4,061 +0.36(+0.81%)
Dec 24, 2013 36.00 44.43 36.00 44.42 1,978 -173.53(-79.62%)
Dec 23, 2013 219.50 219.50 217.95 217.95 1,878 +2.00(+0.93%)
Dec 19, 2013 215.95 215.95 215.95 215.95 585 -0.50(-0.23%)
Dec 18, 2013 215.89 218.68 215.89 216.45 719 +4.22(+1.99%)
Dec 17, 2013 212.22 212.22 212.22 212.22 323 +1.01(+0.48%)
Dec 16, 2013 212.19 212.19 211.21 211.21 511 +2.89(+1.39%)
Dec 13, 2013 208.49 208.49 208.32 208.32 0 -2.38(-1.13%)
Dec 12, 2013 209.65 210.70 208.84 210.70 843 -0.23(-0.11%)
Dec 11, 2013 210.31 210.93 210.31 210.93 746 +0.06(+0.03%)
Dec 10, 2013 210.86 210.86 210.86 210.86 487 +0.31(+0.15%)
Dec 06, 2013 210.55 210.55 210.55 484 +2.30(+1.10%)
Dec 04, 2013 208.25 208.25 208.25 0 +1.75(+0.85%)
Dec 03, 2013 206.83 207.05 205.43 206.50 1,421 -3.83(-1.82%)
Dec 02, 2013 210.35 210.35 210.33 210.33 251 +0.32(+0.15%)
Nov 27, 2013 210.01 210.01 210.01 0 +6.18(+3.03%)
Nov 22, 2013 203.83 203.83 203.83 0 +4.90(+2.46%)
Nov 21, 2013 198.00 198.93 198.00 198.93 402 +1.35(+0.68%)
Nov 20, 2013 197.58 197.58 197.58 197.58 705 -2.47(-1.23%)
Nov 15, 2013 200.05 200.05 200.05 0 +1.54(+0.78%)
Nov 14, 2013 199.60 199.60 198.51 198.51 3,992 +4.31(+2.22%)
Nov 13, 2013 193.70 194.20 193.70 194.20 42,322 -0.59(-0.30%)
Nov 12, 2013 195.25 195.35 194.70 194.79 8,342 +3.09(+1.61%)
Nov 08, 2013 191.70 191.70 191.70 0 -1.55(-0.80%)
Nov 07, 2013 192.58 193.25 192.58 193.25 731 +10.25(+5.60%)
Nov 06, 2013 183.00 183.00 183.00 183.00 400 -0.23(-0.13%)
Nov 05, 2013 183.23 183.23 183.23 183.23 311 -0.77(-0.42%)
Nov 04, 2013 184.00 184.00 184.00 184.00 309 +1.70(+0.93%)
Nov 01, 2013 182.34 182.34 182.30 182.30 200 -1.68(-0.91%)
Oct 31, 2013 184.01 184.01 183.98 183.98 280 +3.98(+2.21%)
Oct 29, 2013 180.00 180.00 180.00 0 -2.62(-1.43%)
Oct 28, 2013 184.50 184.50 182.31 182.62 437 -6.12(-3.24%)
Oct 25, 2013 188.50 188.74 188.01 188.74 538 +0.81(+0.43%)
Oct 23, 2013 187.93 187.93 187.93 0 +1.48(+0.79%)
Oct 21, 2013 186.45 186.45 186.45 0 -0.25(-0.13%)
Oct 18, 2013 186.89 186.89 186.70 186.70 416 +0.24(+0.13%)
Oct 17, 2013 185.65 186.46 185.65 186.46 400 +3.49(+1.91%)
Oct 16, 2013 182.97 182.97 182.97 182.97 123 +0.48(+0.26%)
Oct 15, 2013 182.49 182.49 182.49 182.49 187 +0.99(+0.55%)
Oct 14, 2013 180.38 181.88 180.38 181.50 574 +0.26(+0.14%)
Oct 11, 2013 181.24 181.24 181.24 181.24 119 +1.55(+0.86%)
Oct 10, 2013 177.85 179.69 177.46 179.69 500 +5.39(+3.09%)
Oct 09, 2013 173.44 174.31 173.44 174.30 829 +1.01(+0.58%)
Oct 08, 2013 174.24 174.24 173.29 173.29 648 -2.53(-1.44%)
Oct 07, 2013 173.21 175.82 173.21 175.82 524 +4.76(+2.78%)
Oct 04, 2013 171.06 171.06 171.06 171.06 200 +1.21(+0.71%)
Oct 03, 2013 169.80 169.91 169.60 169.85 774 -0.44(-0.26%)
Oct 02, 2013 170.62 170.62 170.29 170.29 1,033 -1.61(-0.93%)
Oct 01, 2013 171.00 171.90 170.85 171.90 900 +1.62(+0.95%)
Sep 30, 2013 169.25 170.35 169.25 170.28 773 -3.15(-1.82%)
Sep 27, 2013 172.56 173.56 172.56 173.43 18,623 +3.81(+2.25%)
Sep 26, 2013 170.20 170.20 169.40 169.62 4,362 -0.73(-0.43%)
Sep 25, 2013 170.50 170.66 170.01 170.35 14,208 +0.25(+0.15%)
Sep 24, 2013 170.67 170.67 169.86 170.10 36,620 +0.32(+0.19%)
Sep 23, 2013 168.50 169.78 168.32 169.78 1,998 +1.86(+1.11%)
Sep 20, 2013 169.48 169.48 167.92 167.92 770 -1.78(-1.05%)
Sep 19, 2013 169.70 169.70 169.70 169.70 108 +1.45(+0.86%)
Sep 18, 2013 166.15 169.10 166.15 168.25 600 +4.24(+2.59%)
Sep 17, 2013 164.01 164.01 164.01 164.01 390 -2.21(-1.33%)
Sep 13, 2013 166.22 166.22 166.22 166.22 0 -1.36(-0.81%)
Sep 12, 2013 167.60 167.90 167.01 167.58 8,121 -1.62(-0.96%)
Sep 11, 2013 169.20 169.20 169.20 169.20 100 +1.49(+0.89%)
Sep 10, 2013 166.48 167.71 166.48 167.71 300 +4.14(+2.53%)
Sep 09, 2013 163.62 163.62 163.57 163.57 300 +3.91(+2.45%)
Sep 06, 2013 159.62 159.66 159.19 159.66 886 -0.04(-0.03%)
Sep 05, 2013 158.02 159.70 158.02 159.70 1,866 +1.99(+1.26%)
Sep 04, 2013 156.49 157.71 156.49 157.71 2,347 +2.31(+1.49%)
Sep 03, 2013 155.91 155.91 155.17 155.40 1,300 +1.81(+1.18%)
Aug 29, 2013 153.59 153.59 153.59 0 +4.49(+3.01%)
Aug 28, 2013 149.10 149.10 149.10 149.10 107 -6.88(-4.41%)
Aug 27, 2013 156.24 156.80 155.98 155.98 2,310 -5.62(-3.48%)
Aug 26, 2013 161.88 161.88 161.60 161.60 1,032 +1.58(+0.99%)
Aug 22, 2013 160.02 160.02 160.02 0 +1.39(+0.88%)
Aug 21, 2013 158.50 158.63 158.50 158.63 1,300 -0.37(-0.23%)
Aug 19, 2013 159.00 159.00 159.00 0 +1.71(+1.09%)
Aug 16, 2013 157.29 157.29 157.29 157.29 1,950 +1.05(+0.67%)
Aug 13, 2013 156.24 156.24 156.24 0 +0.99(+0.64%)
Aug 06, 2013 155.25 155.25 155.25 0 -0.41(-0.26%)
Aug 01, 2013 155.66 155.66 155.66 0 -3.44(-2.16%)
Jul 31, 2013 158.02 159.10 158.02 159.10 288 +1.30(+0.82%)
Jul 30, 2013 157.80 157.80 157.80 157.80 200 +3.76(+2.44%)
Jul 26, 2013 154.04 154.04 154.04 154.04 0 -2.25(-1.44%)
Jul 25, 2013 156.29 156.29 156.29 156.29 100 +0.29(+0.19%)
Jul 24, 2013 157.00 157.00 156.00 156.00 200 +3.01(+1.97%)
Jul 23, 2013 152.50 152.99 152.50 152.99 600 +0.49(+0.32%)
Jul 22, 2013 153.25 153.25 152.50 152.50 2,566 -0.30(-0.20%)
Jul 19, 2013 152.87 152.87 152.80 152.80 504 +5.19(+3.52%)
Jul 17, 2013 147.61 147.61 147.61 147.61 0 +1.06(+0.72%)
Jul 16, 2013 146.50 146.55 146.50 146.55 1,032 +2.91(+2.03%)
Jul 15, 2013 143.64 143.64 143.64 143.64 166 -2.44(-1.67%)
Jul 12, 2013 145.65 146.08 145.63 146.08 1,288 -0.62(-0.42%)
Jul 11, 2013 146.70 146.70 146.70 146.70 102 +2.70(+1.87%)
Jul 10, 2013 144.00 144.00 144.00 144.00 200 +1.63(+1.14%)
Jul 09, 2013 142.28 142.37 142.28 142.37 1,898 +4.45(+3.23%)
Jul 05, 2013 137.92 137.92 137.92 137.92 0 +4.57(+3.43%)
Jul 02, 2013 133.35 133.35 133.35 0 +0.04(+0.03%)
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.