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 )

257.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2004 8.100 8.142 8.089 8.138 594,184 +0.04(+0.44%)
Aug 30, 2004 8.067 8.135 8.054 8.102 569,107 -0.08(-0.92%)
Aug 27, 2004 8.100 8.177 8.042 8.177 1,140,247 +0.06(+0.68%)
Aug 26, 2004 8.034 8.166 7.934 8.122 1,028,639 +0.09(+1.10%)
Aug 25, 2004 8.138 8.138 8.025 8.034 942,110 -0.11(-1.33%)
Aug 24, 2004 8.341 8.343 8.018 8.142 1,709,806 -0.22(-2.65%)
Aug 23, 2004 8.255 8.481 8.211 8.363 957,925 +0.13(+1.61%)
Aug 20, 2004 8.109 8.262 8.096 8.231 601,866 +0.15(+1.86%)
Aug 19, 2004 8.000 8.096 7.965 8.080 437,618 +0.04(+0.50%)
Aug 18, 2004 7.945 8.051 7.912 8.040 893,536 +0.04(+0.55%)
Aug 17, 2004 8.034 8.069 7.985 7.996 688,395 -0.08(-0.93%)
Aug 16, 2004 8.034 8.078 7.992 8.071 881,110 -0.01(-0.08%)
Aug 13, 2004 8.049 8.089 8.018 8.078 510,818 +0.03(+0.33%)
Aug 12, 2004 8.056 8.100 8.014 8.051 500,425 -0.06(-0.74%)
Aug 11, 2004 8.040 8.142 8.025 8.111 622,877 +0.00(+0.05%)
Aug 10, 2004 7.834 8.138 7.834 8.107 693,366 +0.07(+0.91%)
Aug 09, 2004 8.078 8.085 7.996 8.034 682,069 -0.14(-1.68%)
Aug 06, 2004 8.129 8.189 7.985 8.171 1,163,065 +0.04(+0.52%)
Aug 05, 2004 8.215 8.220 8.129 8.129 812,880 -0.10(-1.18%)
Aug 04, 2004 8.237 8.273 8.191 8.226 563,007 -0.02(-0.27%)
Aug 03, 2004 8.410 8.436 8.248 8.248 810,395 -0.22(-2.61%)
Aug 02, 2004 8.357 8.481 8.299 8.470 926,069 +0.09(+1.03%)
Jul 30, 2004 8.189 8.403 8.186 8.383 1,303,139 +0.19(+2.38%)
Jul 29, 2004 8.146 8.193 8.120 8.189 818,980 -0.00(-0.03%)
Jul 28, 2004 8.124 8.237 8.087 8.191 804,973 +0.01(+0.14%)
Jul 27, 2004 8.122 8.180 8.087 8.180 837,280 +0.06(+0.76%)
Jul 26, 2004 8.217 8.226 8.058 8.118 893,762 -0.06(-0.68%)
Jul 23, 2004 8.231 8.264 8.171 8.173 1,103,195 -0.10(-1.23%)
Jul 22, 2004 8.452 8.465 8.197 8.275 1,657,843 -0.23(-2.73%)
Jul 21, 2004 8.642 8.649 8.487 8.507 995,202 -0.23(-2.66%)
Jul 20, 2004 8.691 8.760 8.680 8.740 676,873 +0.05(+0.56%)
Jul 19, 2004 8.715 8.760 8.600 8.691 1,286,195 -0.02(-0.28%)
Jul 16, 2004 8.686 8.839 8.638 8.715 2,055,472 -0.02(-0.20%)
Jul 15, 2004 8.629 8.733 8.565 8.733 1,945,898 +0.12(+1.36%)
Jul 14, 2004 8.543 8.622 8.496 8.616 1,506,247 +0.10(+1.20%)
Jul 13, 2004 8.490 8.549 8.452 8.514 3,383,012 +0.08(+0.94%)
Jul 12, 2004 8.293 8.472 8.253 8.434 1,686,761 +0.19(+2.31%)
Jul 09, 2004 8.200 8.275 8.200 8.244 2,113,309 +0.05(+0.57%)
Jul 08, 2004 8.146 8.200 8.131 8.197 1,417,684 +0.08(+0.95%)
Jul 07, 2004 8.078 8.160 8.067 8.120 1,585,547 -0.04(-0.52%)
Jul 06, 2004 8.107 8.208 8.040 8.162 2,070,383 +0.04(+0.55%)
Jul 02, 2004 8.164 8.166 8.082 8.118 1,365,721 -0.04(-0.52%)
Jul 01, 2004 8.189 8.217 8.078 8.160 1,965,328 -0.06(-0.70%)
Jun 30, 2004 8.299 8.299 8.153 8.217 1,448,410 +0.02(+0.22%)
Jun 29, 2004 8.222 8.228 8.160 8.200 728,158 -0.05(-0.62%)
Jun 28, 2004 8.255 8.328 8.237 8.251 971,480 +0.04(+0.49%)
Jun 25, 2004 8.308 8.370 8.211 8.211 1,375,887 -0.15(-1.83%)
Jun 24, 2004 8.100 8.379 8.100 8.363 1,365,721 +0.20(+2.41%)
Jun 23, 2004 8.155 8.211 8.133 8.166 727,255 -0.02(-0.27%)
Jun 22, 2004 8.102 8.220 8.005 8.189 1,214,576 +0.02(+0.27%)
Jun 21, 2004 8.195 8.257 8.122 8.166 857,162 -0.08(-0.94%)
Jun 18, 2004 8.299 8.299 8.231 8.244 1,161,936 -0.06(-0.67%)
Jun 17, 2004 8.277 8.328 8.266 8.299 603,221 -0.02(-0.27%)
Jun 16, 2004 8.299 8.355 8.281 8.321 1,348,099 +0.04(+0.51%)
Jun 15, 2004 8.293 8.297 8.226 8.279 646,373 +0.03(+0.38%)
Jun 14, 2004 8.078 8.264 8.078 8.248 742,166 +0.06(+0.73%)
Jun 10, 2004 8.224 8.244 8.144 8.189 809,717 -0.05(-0.56%)
Jun 09, 2004 8.299 8.299 8.129 8.235 1,427,173 -0.06(-0.72%)
Jun 08, 2004 8.299 8.317 8.257 8.295 1,145,443 -0.05(-0.58%)
Jun 07, 2004 8.233 8.343 8.191 8.343 714,377 +0.12(+1.43%)
Jun 04, 2004 8.189 8.244 8.155 8.226 661,962 +0.06(+0.73%)
Jun 03, 2004 8.155 8.222 8.122 8.166 1,133,017 +0.00(+0.00%)
Jun 02, 2004 8.011 8.184 8.007 8.166 1,266,313 +0.15(+1.82%)
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.