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 )

253.95 +0.49 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2004 10.31 10.38 10.26 10.29 525,729 -0.04(-0.41%)
Dec 30, 2004 10.22 10.39 10.22 10.34 781,477 +0.10(+0.93%)
Dec 29, 2004 10.28 10.29 10.18 10.24 384,525 +0.02(+0.15%)
Dec 28, 2004 10.25 10.26 10.11 10.22 1,074,954 -0.03(-0.28%)
Dec 27, 2004 10.18 10.33 10.15 10.25 588,084 +0.06(+0.63%)
Dec 23, 2004 10.18 10.22 10.17 10.19 404,633 +0.02(+0.15%)
Dec 22, 2004 10.19 10.37 10.16 10.17 798,421 -0.02(-0.17%)
Dec 21, 2004 10.13 10.26 10.12 10.19 1,047,391 +0.03(+0.26%)
Dec 20, 2004 10.24 10.24 10.12 10.16 2,408,594 -0.42(-3.95%)
Dec 17, 2004 10.39 10.58 10.33 10.58 1,623,954 +0.19(+1.85%)
Dec 16, 2004 10.36 10.51 10.31 10.39 741,940 +0.03(+0.32%)
Dec 15, 2004 10.26 10.36 10.25 10.36 1,072,921 -0.04(-0.34%)
Dec 14, 2004 10.21 10.39 10.21 10.39 881,788 +0.14(+1.38%)
Dec 13, 2004 10.19 10.30 10.17 10.25 431,970 +0.06(+0.57%)
Dec 10, 2004 10.14 10.22 10.12 10.19 427,903 +0.01(+0.13%)
Dec 09, 2004 10.16 10.18 10.11 10.18 834,343 +0.01(+0.11%)
Dec 08, 2004 10.09 10.20 10.09 10.17 1,278,287 +0.09(+0.86%)
Dec 07, 2004 10.17 10.19 10.04 10.08 860,325 -0.07(-0.65%)
Dec 06, 2004 10.20 10.22 10.01 10.15 560,295 -0.06(-0.54%)
Dec 03, 2004 10.09 10.26 10.07 10.20 663,543 +0.07(+0.70%)
Dec 02, 2004 10.03 10.18 10.03 10.13 896,925 +0.12(+1.17%)
Dec 01, 2004 9.882 10.02 9.882 10.02 847,673 +0.12(+1.25%)
Nov 30, 2004 9.835 9.893 9.824 9.893 1,313,532 +0.00(+0.02%)
Nov 29, 2004 9.875 9.915 9.797 9.890 778,314 +0.00(+0.04%)
Nov 26, 2004 9.957 9.997 9.870 9.886 177,803 -0.07(-0.71%)
Nov 24, 2004 9.716 9.970 9.713 9.957 1,529,969 +0.28(+2.86%)
Nov 23, 2004 9.516 9.749 9.490 9.680 1,909,524 +0.16(+1.72%)
Nov 22, 2004 9.317 9.516 9.302 9.516 1,004,691 +0.21(+2.28%)
Nov 19, 2004 9.466 9.472 9.260 9.304 1,221,806 -0.16(-1.71%)
Nov 18, 2004 9.572 9.583 9.439 9.466 1,431,917 -0.11(-1.11%)
Nov 17, 2004 9.545 9.649 9.530 9.572 1,036,999 +0.07(+0.75%)
Nov 16, 2004 9.561 9.561 9.395 9.501 803,166 -0.09(-0.92%)
Nov 15, 2004 9.627 9.662 9.490 9.589 563,007 -0.05(-0.53%)
Nov 12, 2004 9.510 9.671 9.373 9.640 1,111,328 +0.17(+1.80%)
Nov 11, 2004 9.304 9.512 9.304 9.470 1,055,977 +0.14(+1.54%)
Nov 10, 2004 9.534 9.534 9.233 9.326 1,272,639 -0.13(-1.38%)
Nov 09, 2004 9.461 9.592 9.392 9.457 1,402,773 +0.06(+0.64%)
Nov 08, 2004 9.501 9.565 9.277 9.397 2,165,950 -0.17(-1.83%)
Nov 05, 2004 9.826 9.828 9.492 9.572 2,306,250 -0.27(-2.77%)
Nov 04, 2004 9.198 9.906 9.198 9.844 3,455,986 +0.65(+7.05%)
Nov 03, 2004 9.273 9.353 9.153 9.195 1,969,620 +0.07(+0.73%)
Nov 02, 2004 8.906 9.129 8.864 9.129 1,661,232 +0.27(+3.02%)
Nov 01, 2004 8.693 8.881 8.693 8.861 1,281,902 +0.18(+2.06%)
Oct 29, 2004 8.602 8.722 8.598 8.682 610,225 +0.06(+0.67%)
Oct 28, 2004 8.594 8.640 8.487 8.625 516,240 +0.04(+0.44%)
Oct 27, 2004 8.602 8.658 8.534 8.587 812,654 -0.01(-0.15%)
Oct 26, 2004 8.521 8.631 8.410 8.600 685,910 +0.02(+0.28%)
Oct 25, 2004 8.554 8.602 8.456 8.576 940,303 -0.03(-0.39%)
Oct 22, 2004 8.664 8.664 8.538 8.609 901,217 -0.06(-0.71%)
Oct 21, 2004 8.600 8.698 8.521 8.671 1,589,839 +0.26(+3.05%)
Oct 20, 2004 8.023 8.498 8.023 8.414 2,880,101 +0.39(+4.88%)
Oct 19, 2004 8.686 8.686 8.016 8.023 5,371,610 -0.72(-8.23%)
Oct 18, 2004 8.443 8.762 8.432 8.742 1,088,962 +0.32(+3.76%)
Oct 15, 2004 8.399 8.452 8.359 8.425 686,588 +0.04(+0.53%)
Oct 14, 2004 8.355 8.421 8.330 8.381 656,540 -0.01(-0.13%)
Oct 13, 2004 8.492 8.501 8.388 8.392 1,161,710 -0.08(-0.91%)
Oct 12, 2004 8.443 8.534 8.443 8.470 502,684 -0.04(-0.49%)
Oct 11, 2004 8.563 8.574 8.487 8.512 790,966 -0.05(-0.62%)
Oct 08, 2004 8.609 8.717 8.549 8.565 537,929 -0.04(-0.51%)
Oct 07, 2004 8.589 8.664 8.589 8.609 629,429 -0.09(-1.04%)
Oct 06, 2004 8.753 8.773 8.691 8.700 880,884 -0.05(-0.61%)
Oct 05, 2004 8.786 8.826 8.742 8.753 750,977 +0.00(+0.03%)
Oct 04, 2004 8.693 8.813 8.649 8.751 1,004,240 +0.11(+1.31%)
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.