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 )

6.525 +0.105 (+1.64%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 2, 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 (%)
Apr 29, 2022 6.899 7.030 6.820 6.840 146,230 +0.03(+0.44%)
Apr 28, 2022 6.870 6.880 6.726 6.810 515,307 +0.13(+1.95%)
Apr 27, 2022 6.786 6.877 6.630 6.680 259,437 +0.03(+0.45%)
Apr 26, 2022 7.060 7.070 6.650 6.650 294,307 -0.46(-6.47%)
Apr 25, 2022 7.060 7.150 6.990 7.110 382,913 +0.06(+0.85%)
Apr 22, 2022 7.260 7.260 7.050 7.050 85,954 -0.21(-2.92%)
Apr 21, 2022 7.565 7.574 7.260 7.262 451,686 +0.09(+1.28%)
Apr 20, 2022 7.284 7.284 7.140 7.170 155,882 +0.00(+0.00%)
Apr 19, 2022 6.980 7.170 6.980 7.170 802,378 +0.39(+5.75%)
Apr 18, 2022 6.670 6.900 6.670 6.780 398,210 -0.06(-0.88%)
Apr 14, 2022 6.990 6.990 6.830 6.840 306,291 -0.16(-2.29%)
Apr 13, 2022 6.860 7.040 6.850 7.000 114,374 +0.06(+0.86%)
Apr 12, 2022 7.050 7.085 6.890 6.940 176,352 +0.00(+0.00%)
Apr 11, 2022 6.973 7.100 6.910 6.940 400,751 -0.04(-0.57%)
Apr 08, 2022 6.970 7.100 6.930 6.980 199,132 -0.01(-0.14%)
Apr 07, 2022 7.020 7.040 6.890 6.990 555,856 +0.07(+1.01%)
Apr 06, 2022 6.840 6.960 6.790 6.920 194,466 -0.13(-1.84%)
Apr 05, 2022 7.190 7.190 7.000 7.050 354,591 -0.38(-5.11%)
Apr 04, 2022 7.300 7.440 7.290 7.430 468,534 +0.15(+2.06%)
Apr 01, 2022 7.410 7.410 7.210 7.280 172,541 +0.12(+1.68%)
Mar 31, 2022 7.320 7.340 7.160 7.160 432,053 -0.32(-4.28%)
Mar 30, 2022 7.620 7.620 7.450 7.480 177,188 -0.52(-6.50%)
Mar 29, 2022 8.020 8.070 7.870 8.000 464,108 +0.73(+10.01%)
Mar 28, 2022 7.230 7.310 7.160 7.272 620,882 +0.13(+1.85%)
Mar 25, 2022 7.164 7.270 7.100 7.140 455,785 -0.19(-2.59%)
Mar 24, 2022 7.130 7.330 7.090 7.330 101,752 +0.16(+2.23%)
Mar 23, 2022 7.190 7.350 7.150 7.170 171,079 -0.28(-3.76%)
Mar 22, 2022 7.360 7.480 7.310 7.450 337,452 +0.13(+1.78%)
Mar 21, 2022 7.400 7.580 7.300 7.320 174,228 -0.14(-1.88%)
Mar 18, 2022 7.160 7.480 7.150 7.460 203,893 +0.08(+1.08%)
Mar 17, 2022 7.250 7.420 7.240 7.380 409,339 -0.23(-3.02%)
Mar 16, 2022 7.330 7.686 7.300 7.610 170,218 +0.61(+8.71%)
Mar 15, 2022 6.970 7.095 6.890 7.000 952,651 +0.08(+1.16%)
Mar 14, 2022 7.130 7.200 6.920 6.920 522,148 +0.17(+2.52%)
Mar 11, 2022 7.080 7.104 6.720 6.750 149,743 -0.16(-2.32%)
Mar 10, 2022 6.930 7.100 6.850 6.910 495,042 -0.30(-4.16%)
Mar 09, 2022 7.120 7.360 7.051 7.210 677,565 +0.34(+4.95%)
Mar 08, 2022 6.900 7.180 6.702 6.870 578,752 +0.41(+6.35%)
Mar 07, 2022 6.742 6.770 6.390 6.460 833,483 -0.40(-5.83%)
Mar 04, 2022 6.940 7.000 6.770 6.860 208,089 -0.35(-4.85%)
Mar 03, 2022 7.510 7.510 7.150 7.210 458,661 -0.44(-5.75%)
Mar 02, 2022 7.600 8.420 7.520 7.650 219,796 -0.08(-1.03%)
Mar 01, 2022 8.070 8.080 7.660 7.730 386,564 -0.81(-9.48%)
Feb 28, 2022 8.420 8.690 8.400 8.540 951,469 -0.51(-5.64%)
Feb 25, 2022 8.830 9.060 8.890 9.050 171,322 -0.02(-0.22%)
Feb 24, 2022 8.580 9.130 8.540 9.070 256,629 -0.44(-4.63%)
Feb 23, 2022 9.880 9.907 9.500 9.510 223,899 -0.03(-0.31%)
Feb 22, 2022 9.760 9.850 9.480 9.540 216,728 -0.42(-4.22%)
Feb 18, 2022 9.960 0 -0.23(-2.26%)
Feb 17, 2022 10.36 10.40 10.17 10.19 101,855 +0.21(+2.10%)
Feb 16, 2022 10.06 10.08 9.940 9.980 178,628 -0.49(-4.68%)
Feb 15, 2022 10.31 10.47 10.31 10.47 183,721 +0.58(+5.86%)
Feb 14, 2022 9.910 9.960 9.820 9.890 236,228 -0.15(-1.49%)
Feb 11, 2022 10.38 10.41 9.990 10.04 63,379 -0.46(-4.38%)
Feb 10, 2022 10.46 10.73 10.46 10.50 145,055 +0.04(+0.38%)
Feb 09, 2022 10.46 10.49 10.40 10.46 115,374 +0.18(+1.71%)
Feb 08, 2022 10.16 10.31 10.06 10.28 162,742 +0.51(+5.21%)
Feb 07, 2022 9.830 9.880 9.730 9.775 143,791 +0.05(+0.57%)
Feb 04, 2022 9.640 9.760 9.550 9.720 101,966 -0.24(-2.41%)
Feb 03, 2022 9.960 9.940 9.960 162,467 +0.07(+0.71%)
Feb 02, 2022 9.990 9.990 9.840 9.890 128,030 -0.09(-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.