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 30, 2022 5.890 6.020 5.890 5.970 203,928 -0.08(-1.32%)
Dec 29, 2022 6.130 6.140 5.980 6.050 170,525 +0.12(+2.02%)
Dec 28, 2022 5.954 5.980 5.890 5.930 231,423 -0.07(-1.10%)
Dec 27, 2022 5.960 6.040 5.954 5.996 404,135 +0.07(+1.20%)
Dec 23, 2022 5.918 5.990 5.880 5.925 187,470 +0.04(+0.59%)
Dec 22, 2022 5.840 5.890 5.750 5.890 414,862 -0.07(-1.17%)
Dec 21, 2022 5.909 6.000 5.900 5.960 100,540 +0.11(+1.88%)
Dec 20, 2022 5.840 5.885 5.820 5.850 115,825 +0.01(+0.26%)
Dec 19, 2022 5.870 5.920 5.810 5.835 650,065 -0.12(-1.93%)
Dec 16, 2022 6.010 6.012 5.900 5.950 395,881 -0.11(-1.82%)
Dec 15, 2022 6.120 6.140 6.020 6.060 225,660 -0.08(-1.30%)
Dec 14, 2022 6.080 6.190 6.080 6.140 291,305 +0.11(+1.82%)
Dec 13, 2022 6.240 6.268 6.000 6.030 549,108 +0.07(+1.17%)
Dec 12, 2022 5.850 5.960 5.810 5.960 531,697 +0.01(+0.17%)
Dec 09, 2022 5.960 6.012 5.930 5.950 258,036 +0.10(+1.71%)
Dec 08, 2022 5.840 5.930 5.830 5.850 256,867 +0.10(+1.74%)
Dec 07, 2022 5.790 5.820 5.730 5.750 252,352 -0.03(-0.43%)
Dec 06, 2022 5.890 5.920 5.750 5.775 361,859 -0.21(-3.43%)
Dec 05, 2022 5.930 6.020 5.870 5.980 627,031 -0.01(-0.17%)
Dec 02, 2022 5.900 6.020 5.900 5.990 347,602 +0.02(+0.34%)
Dec 01, 2022 6.030 6.080 5.910 5.970 162,006 -0.04(-0.60%)
Nov 30, 2022 6.010 6.044 5.840 6.006 171,031 +0.03(+0.51%)
Nov 29, 2022 5.940 6.010 5.910 5.976 206,142 +0.15(+2.50%)
Nov 28, 2022 5.910 6.010 5.830 5.830 421,916 -0.12(-2.02%)
Nov 25, 2022 5.970 5.970 5.860 5.950 157,319 +0.12(+2.06%)
Nov 23, 2022 5.710 5.860 5.690 5.830 178,769 +0.01(+0.21%)
Nov 22, 2022 5.760 5.850 5.750 5.818 167,952 +0.03(+0.57%)
Nov 21, 2022 5.740 5.800 5.732 5.785 391,597 -0.04(-0.77%)
Nov 18, 2022 5.860 5.880 5.780 5.830 227,756 +0.08(+1.39%)
Nov 17, 2022 5.630 5.780 5.630 5.750 267,991 -0.24(-4.01%)
Nov 16, 2022 6.120 6.120 5.950 5.990 259,610 -0.22(-3.54%)
Nov 15, 2022 6.330 6.330 6.100 6.210 224,738 -0.20(-3.12%)
Nov 14, 2022 6.310 6.440 6.264 6.410 1,174,962 +0.00(+0.00%)
Nov 11, 2022 6.260 6.410 6.230 6.410 221,039 +0.36(+5.95%)
Nov 10, 2022 5.990 6.100 5.966 6.050 266,242 +0.56(+10.20%)
Nov 09, 2022 5.480 5.540 5.410 5.490 193,950 -0.16(-2.83%)
Nov 08, 2022 5.520 5.670 5.504 5.650 215,934 +0.14(+2.54%)
Nov 07, 2022 5.430 5.525 5.390 5.510 316,472 +0.12(+2.23%)
Nov 04, 2022 5.205 5.492 5.200 5.390 275,750 +0.58(+12.06%)
Nov 03, 2022 4.680 4.820 4.680 4.810 561,980 -0.16(-3.22%)
Nov 02, 2022 5.080 5.150 4.960 4.970 374,372 -0.28(-5.33%)
Nov 01, 2022 5.346 5.360 5.170 5.250 331,748 +0.08(+1.55%)
Oct 31, 2022 5.160 5.210 5.116 5.170 303,845 -0.04(-0.77%)
Oct 28, 2022 5.090 5.210 5.090 5.210 280,070 +0.00(+0.00%)
Oct 27, 2022 5.220 5.290 5.200 5.210 351,230 +0.03(+0.58%)
Oct 26, 2022 5.130 5.210 5.130 5.180 276,129 +0.01(+0.19%)
Oct 25, 2022 5.070 5.180 5.070 5.170 438,204 +0.04(+0.78%)
Oct 24, 2022 5.140 5.220 5.080 5.130 331,312 +0.08(+1.58%)
Oct 21, 2022 4.892 5.060 4.870 5.050 170,177 +0.11(+2.23%)
Oct 20, 2022 4.980 5.130 4.900 4.940 465,029 +0.09(+1.86%)
Oct 19, 2022 4.860 4.900 4.800 4.850 274,290 -0.09(-1.82%)
Oct 18, 2022 5.050 5.050 4.880 4.940 572,087 +0.04(+0.82%)
Oct 17, 2022 4.820 4.950 4.810 4.900 874,932 +0.21(+4.48%)
Oct 14, 2022 4.750 4.770 4.676 4.690 271,644 -0.13(-2.70%)
Oct 13, 2022 4.505 4.830 4.495 4.820 637,470 +0.33(+7.35%)
Oct 12, 2022 4.529 4.549 4.450 4.490 442,180 -0.10(-2.18%)
Oct 11, 2022 4.570 4.700 4.540 4.590 547,021 -0.09(-1.92%)
Oct 10, 2022 4.730 4.730 4.614 4.680 532,334 +0.03(+0.65%)
Oct 07, 2022 4.620 4.790 4.610 4.650 395,243 +0.08(+1.75%)
Oct 06, 2022 4.640 4.665 4.560 4.570 230,678 -0.02(-0.44%)
Oct 05, 2022 4.520 4.640 4.470 4.590 311,677 -0.26(-5.36%)
Oct 04, 2022 4.764 4.970 4.700 4.850 981,548 +0.23(+4.98%)
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.