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 (%)
Dec 29, 2006 115.95 116.20 115.50 115.95 8,585 +0.10(+0.09%)
Dec 28, 2006 115.85 115.85 115.40 115.85 1,479 +0.95(+0.83%)
Dec 27, 2006 114.90 115.70 114.90 114.90 6,052 +1.50(+1.32%)
Dec 26, 2006 113.40 114.35 113.40 113.40 2,479 +0.40(+0.35%)
Dec 22, 2006 113.00 114.85 113.00 113.00 13,433 -1.55(-1.35%)
Dec 21, 2006 114.55 116.22 114.55 114.55 47,784 -1.80(-1.55%)
Dec 20, 2006 116.35 117.65 116.35 116.35 11,784 -0.20(-0.17%)
Dec 19, 2006 116.55 117.45 115.72 116.55 31,780 +1.05(+0.91%)
Dec 18, 2006 115.50 115.65 115.50 115.50 1,095 +0.20(+0.17%)
Dec 15, 2006 115.30 116.80 115.30 115.30 2,531 -1.90(-1.62%)
Dec 14, 2006 117.20 117.45 116.75 117.20 11,150 -0.10(-0.09%)
Dec 13, 2006 117.30 117.90 117.18 117.30 15,948 +0.55(+0.47%)
Dec 12, 2006 116.75 117.45 116.75 116.75 25,461 -1.65(-1.39%)
Dec 11, 2006 118.40 118.85 117.75 118.40 1,535 +2.20(+1.89%)
Dec 08, 2006 116.20 116.20 115.35 116.20 1,321 -1.05(-0.90%)
Dec 07, 2006 117.25 117.25 116.70 117.25 1,133 +0.50(+0.43%)
Dec 06, 2006 116.75 116.85 116.25 116.75 4,580 +0.75(+0.65%)
Dec 05, 2006 116.00 116.40 115.25 116.00 22,555 +0.75(+0.65%)
Dec 04, 2006 115.25 115.25 114.30 115.25 1,222 +0.30(+0.26%)
Dec 01, 2006 114.95 114.95 113.30 114.95 2,366 +1.55(+1.37%)
Nov 30, 2006 113.40 114.30 113.30 113.40 6,987 -0.85(-0.74%)
Nov 29, 2006 114.25 115.00 114.00 114.25 5,658 +0.35(+0.31%)
Nov 28, 2006 113.90 113.90 112.40 113.90 1,343 +2.15(+1.92%)
Nov 27, 2006 111.75 114.37 111.75 111.75 95,273 -4.60(-3.95%)
Nov 24, 2006 116.35 116.90 115.40 116.35 1,482 +3.65(+3.24%)
Nov 22, 2006 112.70 113.30 112.55 112.70 12,680 +1.90(+1.71%)
Nov 21, 2006 110.80 110.89 110.50 110.80 28,334 -0.95(-0.85%)
Nov 20, 2006 111.75 112.65 111.50 111.75 3,269 +0.45(+0.40%)
Nov 17, 2006 111.30 111.75 110.05 111.30 47,708 +0.00(+0.00%)
Nov 16, 2006 111.30 112.18 111.30 111.30 54,558 -0.35(-0.31%)
Nov 15, 2006 111.65 112.35 111.55 111.65 54,706 +1.55(+1.41%)
Nov 14, 2006 110.10 111.65 110.00 110.10 79,410 -0.50(-0.45%)
Nov 13, 2006 110.60 111.80 110.60 110.60 31,764 -0.15(-0.14%)
Nov 10, 2006 110.75 111.75 110.00 110.75 63,780 +2.25(+2.07%)
Nov 09, 2006 108.50 109.90 108.50 108.50 5,523 -1.50(-1.36%)
Nov 08, 2006 110.00 110.00 108.70 110.00 38,933 -1.20(-1.08%)
Nov 07, 2006 111.20 111.25 110.40 111.20 3,368 +1.00(+0.91%)
Nov 06, 2006 110.20 111.30 110.10 110.20 11,062 +0.60(+0.55%)
Nov 03, 2006 109.60 110.35 109.00 109.60 14,219 -2.15(-1.92%)
Nov 02, 2006 111.75 112.20 111.75 111.75 5,792 +0.15(+0.13%)
Nov 01, 2006 111.60 111.95 110.90 111.60 1,714 +0.60(+0.54%)
Oct 31, 2006 111.00 112.40 111.00 111.00 4,560 -1.15(-1.03%)
Oct 30, 2006 112.15 113.05 111.95 112.15 34,566 +0.25(+0.22%)
Oct 27, 2006 111.90 112.05 111.05 111.90 13,133 -1.10(-0.97%)
Oct 26, 2006 113.00 113.90 112.20 113.00 8,725 -2.75(-2.38%)
Oct 25, 2006 115.75 116.35 115.45 115.75 7,387 +0.00(+0.00%)
Oct 24, 2006 115.75 116.70 114.75 115.75 7,943 -0.20(-0.17%)
Oct 23, 2006 116.45 115.95 115.20 115.95 2,769 -0.50(-0.43%)
Oct 20, 2006 116.45 116.55 115.70 116.45 4,478 -0.55(-0.47%)
Oct 19, 2006 117.00 117.25 116.10 117.00 3,426 +1.15(+0.99%)
Oct 18, 2006 115.85 115.85 115.15 115.85 20,792 +0.90(+0.78%)
Oct 17, 2006 114.95 114.95 114.25 114.95 5,848 -1.55(-1.33%)
Oct 16, 2006 116.50 116.50 115.75 116.50 7,920 +0.25(+0.22%)
Oct 13, 2006 116.25 116.30 115.00 116.25 22,671 -2.00(-1.69%)
Oct 12, 2006 118.25 118.25 116.10 118.25 5,788 +1.50(+1.28%)
Oct 11, 2006 116.75 116.95 115.85 116.75 8,764 -1.25(-1.06%)
Oct 10, 2006 118.00 118.00 116.45 118.00 13,858 +0.80(+0.68%)
Oct 09, 2006 117.20 117.20 115.95 117.20 11,878 +0.80(+0.69%)
Oct 06, 2006 116.40 116.40 115.35 116.40 7,507 -0.20(-0.17%)
Oct 05, 2006 116.60 118.10 116.00 116.60 9,780 -2.15(-1.81%)
Oct 04, 2006 118.75 118.75 115.20 118.75 12,853 +2.75(+2.37%)
Oct 03, 2006 116.00 116.50 114.70 116.00 8,234 +1.00(+0.87%)
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.