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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jun 25, 2012 77.55 77.55 77.55 0 -3.80(-4.67%)
Jun 18, 2012 81.35 81.35 81.35 0 +1.83(+2.30%)
Jun 14, 2012 79.52 79.52 79.52 0 -4.86(-5.76%)
Jun 10, 2012 84.38 84.38 84.38 0 +0.00(+0.00%)
Jun 08, 2012 84.38 84.38 84.38 84.38 200 -1.12(-1.31%)
Jun 07, 2012 85.20 85.50 85.20 85.50 400 +5.25(+6.54%)
Jun 01, 2012 80.25 80.25 80.25 0 -6.40(-7.39%)
May 29, 2012 86.65 86.65 86.65 86.65 0 +3.35(+4.02%)
May 25, 2012 84.00 84.00 83.30 83.30 732 -2.32(-2.71%)
May 23, 2012 85.62 85.62 85.62 0 -2.53(-2.87%)
May 22, 2012 88.15 88.15 88.15 88.15 200 +0.14(+0.16%)
May 16, 2012 88.01 88.01 88.01 0 +0.01(+0.01%)
May 15, 2012 88.00 88.00 88.00 88.00 300 -0.65(-0.73%)
May 14, 2012 88.65 88.65 88.65 88.65 148 -0.25(-0.28%)
May 10, 2012 88.90 88.90 88.90 0 -2.36(-2.59%)
May 09, 2012 91.26 91.26 91.26 91.26 110 -6.46(-6.61%)
May 01, 2012 97.72 97.72 97.72 97.72 0 +2.12(+2.22%)
Apr 26, 2012 95.60 95.60 95.60 0 +2.92(+3.15%)
Apr 25, 2012 94.47 94.47 92.68 92.68 350 +1.38(+1.51%)
Apr 19, 2012 91.30 91.30 91.30 0 +0.51(+0.56%)
Apr 11, 2012 90.79 90.79 90.79 0 +2.89(+3.29%)
Apr 10, 2012 89.00 89.00 87.70 87.90 3,800 -2.80(-3.09%)
Apr 09, 2012 90.60 90.70 90.55 90.70 1,200 -1.33(-1.45%)
Apr 05, 2012 92.03 92.03 92.03 92.03 200 -3.57(-3.73%)
Apr 03, 2012 95.60 95.60 95.60 0 -0.71(-0.74%)
Apr 02, 2012 96.31 96.31 96.31 96.31 100 +2.13(+2.26%)
Mar 30, 2012 94.73 94.73 94.18 94.18 400 -2.13(-2.21%)
Mar 27, 2012 96.31 96.31 96.31 0 +1.10(+1.16%)
Mar 26, 2012 95.21 95.21 95.21 95.21 160 +4.10(+4.50%)
Mar 21, 2012 91.11 91.11 91.11 0 -3.40(-3.60%)
Mar 19, 2012 94.51 94.51 94.51 0 +0.11(+0.12%)
Mar 16, 2012 94.40 94.40 94.40 94.40 958 -0.30(-0.32%)
Mar 15, 2012 94.70 94.70 94.70 94.70 135 -0.50(-0.53%)
Mar 14, 2012 95.81 95.81 95.20 95.20 500 +0.60(+0.63%)
Mar 13, 2012 95.00 95.00 94.60 94.60 910 +0.05(+0.05%)
Mar 12, 2012 94.70 94.70 94.25 94.55 932 +2.19(+2.37%)
Mar 08, 2012 92.36 92.36 92.36 0 +4.06(+4.60%)
Mar 07, 2012 88.30 88.30 87.95 88.30 1,900 +2.65(+3.09%)
Mar 06, 2012 85.80 85.80 84.60 85.65 1,200 -7.63(-8.18%)
Mar 01, 2012 93.28 93.28 93.28 0 +2.32(+2.55%)
Feb 28, 2012 90.96 90.96 90.96 0 -1.22(-1.32%)
Feb 24, 2012 92.18 92.18 92.18 0 +2.38(+2.65%)
Feb 23, 2012 89.49 89.80 89.49 89.80 309 -2.40(-2.60%)
Feb 21, 2012 92.20 92.20 92.20 92.20 0 +2.41(+2.68%)
Feb 17, 2012 89.79 89.79 89.79 89.79 100 +2.28(+2.61%)
Feb 15, 2012 87.51 87.51 87.51 0 -1.83(-2.05%)
Feb 09, 2012 89.34 89.34 89.34 0 +1.29(+1.47%)
Feb 08, 2012 87.40 88.05 87.00 88.05 2,828 +1.89(+2.19%)
Feb 06, 2012 86.16 86.16 86.16 0 +2.64(+3.16%)
Feb 02, 2012 83.52 83.52 83.52 0 -0.08(-0.10%)
Feb 01, 2012 83.00 83.60 83.00 83.60 530 +3.55(+4.43%)
Jan 26, 2012 80.05 80.05 80.05 80.05 0 +1.40(+1.78%)
Jan 25, 2012 78.65 78.65 78.65 78.65 200 +0.75(+0.96%)
Jan 23, 2012 77.90 77.90 77.90 0 -1.00(-1.27%)
Jan 20, 2012 78.10 78.90 77.89 78.90 807 +2.45(+3.20%)
Jan 17, 2012 76.45 76.45 76.45 0 +4.05(+5.59%)
Jan 10, 2012 72.40 72.40 72.40 0 +4.10(+6.00%)
Jan 03, 2012 68.30 68.30 68.30 0 +6.30(+10.16%)
Dec 30, 2011 62.06 62.06 61.75 62.00 1,100 +0.42(+0.68%)
Dec 29, 2011 61.76 61.76 61.58 61.58 221 -2.79(-4.33%)
Dec 27, 2011 64.37 64.37 64.37 64.37 0 +0.08(+0.12%)
Dec 20, 2011 64.29 64.29 64.29 64.29 0 +4.69(+7.87%)
Dec 19, 2011 59.86 59.86 59.60 59.60 10,362 -0.01(-0.02%)
Dec 16, 2011 60.11 60.11 59.61 59.61 1,257 -2.36(-3.81%)
Dec 15, 2011 61.97 61.97 61.97 61.97 200 +0.97(+1.59%)
Dec 14, 2011 61.00 61.00 61.00 61.00 200 -2.35(-3.71%)
Dec 13, 2011 64.00 64.00 63.35 63.35 400 -1.25(-1.93%)
Dec 08, 2011 64.60 64.60 64.60 64.60 0 -2.50(-3.73%)
Dec 07, 2011 67.10 67.10 67.10 67.10 294 -2.48(-3.56%)
Dec 05, 2011 69.58 69.58 69.58 0 +8.18(+13.32%)
Nov 25, 2011 61.40 61.40 61.40 0 +0.50(+0.82%)
Nov 23, 2011 60.90 60.90 60.90 60.90 129 -2.80(-4.40%)
Nov 22, 2011 63.60 63.70 63.00 63.70 3,711 -0.40(-0.62%)
Nov 21, 2011 64.10 64.10 64.10 64.10 404 -5.60(-8.03%)
Nov 17, 2011 69.70 69.70 69.70 69.70 0 -3.55(-4.85%)
Nov 15, 2011 73.25 73.25 73.25 0 -2.40(-3.17%)
Nov 11, 2011 75.65 75.65 75.65 0 +2.85(+3.91%)
Nov 10, 2011 72.80 72.80 72.80 72.80 200 -0.90(-1.22%)
Nov 09, 2011 73.00 73.70 73.00 73.70 800 -1.46(-1.94%)
Nov 07, 2011 75.16 75.16 75.16 75.16 0 +1.01(+1.36%)
Nov 04, 2011 73.90 74.15 73.90 74.15 300 -2.69(-3.50%)
Nov 03, 2011 75.70 76.84 75.57 76.84 500 +3.69(+5.04%)
Nov 02, 2011 73.15 73.15 73.15 73.15 662 +3.00(+4.28%)
Nov 01, 2011 70.15 70.15 70.15 70.15 400 -10.36(-12.87%)
Oct 28, 2011 80.51 80.51 80.51 0 -2.04(-2.47%)
Oct 27, 2011 80.65 82.90 80.65 82.55 1,795 +5.15(+6.65%)
Oct 26, 2011 77.40 77.40 77.40 77.40 100 +1.66(+2.19%)
Oct 25, 2011 75.74 75.74 75.74 75.74 200 +6.14(+8.82%)
Oct 20, 2011 69.60 69.60 69.60 0 -3.70(-5.05%)
Oct 18, 2011 73.30 73.30 73.30 73.30 0 +4.11(+5.94%)
Oct 17, 2011 69.19 69.19 69.19 69.19 116 -4.81(-6.50%)
Oct 14, 2011 75.05 75.05 74.00 74.00 500 -0.30(-0.40%)
Oct 13, 2011 73.64 74.30 73.64 74.30 1,300 +0.35(+0.47%)
Oct 12, 2011 73.95 73.95 73.95 73.95 1,000 +6.30(+9.31%)
Oct 11, 2011 67.65 67.65 67.65 67.65 200 +1.02(+1.53%)
Oct 10, 2011 66.33 66.63 66.33 66.63 600 +9.64(+16.92%)
Oct 05, 2011 56.99 56.99 56.99 0 +4.24(+8.04%)
Oct 04, 2011 52.75 52.75 52.75 52.75 200 -2.15(-3.92%)
Oct 03, 2011 54.90 54.90 54.90 54.90 401 -3.31(-5.69%)
Sep 30, 2011 58.70 58.80 57.80 58.21 2,917 -5.69(-8.90%)
Sep 28, 2011 63.90 63.90 63.90 63.90 0 +7.65(+13.60%)
Sep 23, 2011 56.25 56.25 56.25 56.25 0 -9.57(-14.54%)
Sep 15, 2011 65.82 65.82 65.82 0 +3.12(+4.98%)
Sep 14, 2011 62.70 62.70 62.70 62.70 100 +5.00(+8.67%)
Sep 13, 2011 57.50 57.70 56.85 57.70 1,250 -6.20(-9.70%)
Sep 08, 2011 63.90 63.90 63.90 63.90 0 +0.20(+0.31%)
Sep 07, 2011 63.70 63.70 63.70 63.70 167 +3.90(+6.52%)
Sep 06, 2011 61.15 61.15 59.80 59.80 400 -7.80(-11.54%)
Sep 02, 2011 67.60 67.60 67.60 67.60 120 -4.05(-5.65%)
Sep 01, 2011 71.65 71.65 71.65 71.65 156 +1.20(+1.70%)
Aug 30, 2011 70.45 70.45 70.45 0 +3.10(+4.60%)
Aug 26, 2011 67.35 67.35 67.35 0 -0.24(-0.36%)
Aug 25, 2011 67.59 67.59 67.59 67.59 200 -2.01(-2.89%)
Aug 24, 2011 69.60 69.60 69.60 69.60 1,000 +2.50(+3.73%)
Aug 23, 2011 65.20 67.10 65.05 67.10 840 +2.13(+3.28%)
Aug 22, 2011 66.30 66.30 64.60 64.97 703 -3.03(-4.46%)
Aug 19, 2011 70.99 70.99 68.00 68.00 1,374 -9.20(-11.92%)
Aug 17, 2011 77.20 77.20 77.20 0 +0.73(+0.95%)
Aug 16, 2011 76.47 76.47 76.47 76.47 200 -4.03(-5.01%)
Aug 15, 2011 80.28 80.50 80.28 80.50 543 -0.33(-0.41%)
Aug 12, 2011 80.70 80.83 80.70 80.83 300 +5.53(+7.34%)
Aug 11, 2011 75.07 75.30 74.80 75.30 800 +2.74(+3.78%)
Aug 10, 2011 72.50 72.56 72.50 72.56 400 -3.59(-4.71%)
Aug 09, 2011 76.84 76.84 76.15 76.15 330 +2.30(+3.11%)
Aug 08, 2011 75.10 75.10 73.85 73.85 400 -10.00(-11.93%)
Aug 05, 2011 85.20 85.20 82.50 83.85 830 +1.05(+1.27%)
Aug 04, 2011 82.65 82.80 82.65 82.80 300 -8.45(-9.26%)
Aug 03, 2011 91.25 91.25 91.25 91.25 200 -2.95(-3.13%)
Aug 02, 2011 94.50 94.50 93.65 94.20 625 -3.69(-3.77%)
Aug 01, 2011 97.89 97.89 97.89 97.89 227 -1.17(-1.18%)
Jul 29, 2011 99.00 99.06 99.00 99.06 373 +0.31(+0.31%)
Jul 27, 2011 98.75 98.75 98.75 0 -4.20(-4.08%)
Jul 26, 2011 102.20 102.95 101.95 102.95 801 -2.53(-2.40%)
Jul 25, 2011 104.89 106.00 104.89 105.48 400 +1.68(+1.62%)
Jul 22, 2011 103.60 103.80 103.60 103.80 390 -0.15(-0.14%)
Jul 20, 2011 103.95 103.95 103.95 103.95 0 +0.00(+0.00%)
Jul 14, 2011 103.95 103.95 103.95 0 +2.50(+2.46%)
Jul 12, 2011 101.45 101.45 101.45 0 +0.64(+0.63%)
Jul 11, 2011 100.10 100.81 99.90 100.81 850 -7.44(-6.87%)
Jul 08, 2011 107.90 108.25 107.90 108.25 1,671 -1.99(-1.81%)
Jul 07, 2011 108.75 110.24 108.75 110.24 450 +4.79(+4.54%)
Jul 06, 2011 106.63 106.63 105.45 105.45 306 -1.50(-1.40%)
Jul 05, 2011 106.95 106.95 106.95 106.95 427 +2.10(+2.00%)
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.