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 (%)
Jul 31, 2020 9.930 9.930 9.600 9.640 98,900 -0.56(-5.49%)
Jul 30, 2020 10.07 10.27 9.960 10.20 97,603 -0.29(-2.79%)
Jul 29, 2020 10.43 10.58 10.43 10.49 36,952 -0.04(-0.36%)
Jul 28, 2020 10.56 10.63 10.51 10.53 92,162 -0.10(-0.94%)
Jul 27, 2020 10.58 10.70 10.55 10.63 107,377 +0.17(+1.63%)
Jul 24, 2020 10.47 10.53 10.43 10.46 73,600 -0.01(-0.10%)
Jul 23, 2020 10.56 10.61 10.41 10.47 87,938 +0.14(+1.36%)
Jul 22, 2020 10.20 10.35 10.19 10.33 39,016 -0.04(-0.41%)
Jul 21, 2020 10.36 10.51 10.29 10.37 48,091 +0.27(+2.70%)
Jul 20, 2020 10.05 10.30 9.980 10.10 73,198 +0.14(+1.41%)
Jul 17, 2020 10.02 10.03 9.930 9.960 111,300 +0.21(+2.15%)
Jul 16, 2020 9.625 9.830 9.625 9.750 149,983 -0.04(-0.41%)
Jul 15, 2020 9.870 9.940 9.740 9.790 141,548 +0.00(+0.00%)
Jul 14, 2020 9.730 9.870 9.520 9.790 75,506 +0.29(+3.05%)
Jul 13, 2020 9.930 9.930 9.470 9.500 178,222 -0.14(-1.45%)
Jul 10, 2020 9.644 9.740 9.450 9.640 123,700 +0.20(+2.12%)
Jul 09, 2020 9.640 9.790 9.320 9.440 67,450 -0.18(-1.87%)
Jul 08, 2020 9.520 9.690 9.510 9.620 134,433 -0.15(-1.54%)
Jul 07, 2020 10.12 10.12 9.770 9.770 60,142 -0.20(-2.01%)
Jul 06, 2020 9.980 10.15 9.875 9.970 130,170 +0.21(+2.15%)
Jul 02, 2020 9.880 10.01 9.730 9.760 74,700 +0.28(+2.95%)
Jul 01, 2020 9.500 9.610 9.440 9.480 87,711 -0.29(-2.97%)
Jun 30, 2020 9.690 9.810 9.610 9.770 22,319 -0.04(-0.41%)
Jun 29, 2020 9.630 9.820 9.620 9.810 95,669 +0.34(+3.58%)
Jun 26, 2020 9.610 9.640 9.420 9.470 102,000 -0.26(-2.67%)
Jun 25, 2020 9.550 9.790 9.510 9.730 51,217 +0.27(+2.86%)
Jun 24, 2020 9.690 9.690 9.400 9.460 63,632 -0.47(-4.73%)
Jun 23, 2020 10.15 10.15 9.850 9.930 37,900 +0.00(+0.00%)
Jun 22, 2020 9.970 9.970 9.780 9.930 176,772 +0.47(+4.97%)
Jun 19, 2020 9.660 9.710 9.430 9.460 100,800 -0.20(-2.07%)
Jun 18, 2020 9.680 9.820 9.640 9.660 66,736 -0.02(-0.21%)
Jun 17, 2020 9.700 9.806 9.630 9.680 71,597 -0.22(-2.22%)
Jun 16, 2020 10.01 10.14 9.840 9.900 112,393 -0.24(-2.38%)
Jun 15, 2020 9.820 10.14 9.770 10.14 98,490 +0.45(+4.65%)
Jun 12, 2020 9.810 9.900 9.530 9.690 63,300 +0.13(+1.36%)
Jun 11, 2020 9.865 10.02 9.430 9.560 72,086 -0.77(-7.45%)
Jun 10, 2020 10.42 10.56 10.31 10.33 163,342 -0.39(-3.64%)
Jun 09, 2020 10.71 10.91 10.70 10.72 69,871 -0.40(-3.64%)
Jun 08, 2020 11.30 11.30 10.97 11.12 118,224 +0.06(+0.59%)
Jun 05, 2020 11.11 11.25 11.02 11.06 120,800 +0.71(+6.86%)
Jun 04, 2020 10.32 10.49 10.31 10.35 100,730 -0.42(-3.90%)
Jun 03, 2020 10.64 10.79 10.64 10.77 89,919 +0.51(+4.97%)
Jun 02, 2020 10.23 10.34 10.11 10.26 83,952 +0.15(+1.48%)
Jun 01, 2020 9.910 10.17 9.870 10.11 181,227 +0.26(+2.64%)
May 29, 2020 9.740 9.940 9.720 9.850 350,600 -0.29(-2.86%)
May 28, 2020 10.19 10.33 10.14 10.14 612,377 -0.05(-0.54%)
May 27, 2020 10.10 10.20 9.950 10.20 53,801 +0.62(+6.53%)
May 26, 2020 9.570 9.740 9.480 9.570 75,763 +0.55(+6.10%)
May 22, 2020 8.960 9.020 8.810 9.020 1,306,500 +0.20(+2.27%)
May 21, 2020 8.860 8.930 8.750 8.820 183,585 +0.00(+0.00%)
May 20, 2020 8.800 8.910 8.760 8.820 149,227 +0.16(+1.85%)
May 19, 2020 8.580 8.900 8.550 8.660 190,874 -0.09(-1.03%)
May 18, 2020 8.480 8.790 8.460 8.750 170,450 +0.71(+8.83%)
May 15, 2020 7.960 8.070 7.870 8.040 123,400 +0.27(+3.47%)
May 14, 2020 7.580 7.770 7.390 7.770 190,157 +0.11(+1.44%)
May 13, 2020 7.950 7.950 7.580 7.660 93,174 -0.62(-7.49%)
May 12, 2020 8.400 8.400 8.280 8.280 520,015 -0.17(-2.01%)
May 11, 2020 8.425 8.490 8.350 8.450 143,232 -0.16(-1.86%)
May 08, 2020 8.410 8.610 8.410 8.610 131,300 +0.61(+7.62%)
May 07, 2020 7.992 8.080 7.920 8.000 144,776 +0.06(+0.76%)
May 06, 2020 8.130 8.220 7.940 7.940 98,006 -0.29(-3.52%)
May 05, 2020 8.180 8.430 8.160 8.230 64,743 +0.16(+1.98%)
May 04, 2020 7.920 8.110 7.920 8.070 226,224 -0.03(-0.37%)
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.