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 )

6.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 2012 116.25 117.10 116.25 117.10 4,083 +1.95(+1.69%)
Dec 28, 2012 115.04 115.15 115.04 115.15 242 -1.15(-0.99%)
Dec 27, 2012 116.34 116.34 115.21 116.30 890 +0.87(+0.75%)
Dec 26, 2012 116.07 116.07 115.43 115.43 300 -0.02(-0.02%)
Dec 24, 2012 115.45 115.45 115.45 115.45 695 -0.05(-0.04%)
Dec 21, 2012 115.08 115.50 115.00 115.50 1,581 +3.39(+3.02%)
Dec 19, 2012 112.11 112.11 112.11 0 -1.49(-1.31%)
Dec 18, 2012 113.50 113.60 113.50 113.60 711 +0.27(+0.24%)
Dec 17, 2012 112.29 113.33 112.29 113.33 2,126 +2.43(+2.19%)
Dec 13, 2012 110.90 110.90 110.90 0 +0.35(+0.32%)
Dec 11, 2012 110.55 110.55 110.55 0 -0.84(-0.75%)
Dec 10, 2012 111.34 111.39 111.34 111.39 2,800 +0.69(+0.62%)
Dec 05, 2012 110.70 110.70 110.70 110.70 0 -0.28(-0.25%)
Dec 04, 2012 111.01 111.19 110.90 110.98 2,708 +0.08(+0.07%)
Nov 30, 2012 110.30 110.90 110.30 110.90 4,236 +4.39(+4.12%)
Nov 29, 2012 107.50 108.71 106.51 106.51 10,628 +0.50(+0.47%)
Nov 28, 2012 105.60 106.01 105.60 106.01 1,206 +3.76(+3.68%)
Nov 21, 2012 102.25 102.25 102.25 0 +1.25(+1.24%)
Nov 20, 2012 101.15 101.36 100.60 101.00 1,521 +5.34(+5.58%)
Nov 16, 2012 95.66 95.66 95.66 0 +0.42(+0.44%)
Nov 14, 2012 95.24 95.24 95.24 0 -1.33(-1.38%)
Nov 13, 2012 95.70 96.57 95.70 96.57 438 -0.27(-0.28%)
Nov 09, 2012 96.84 96.84 96.84 96.84 0 -0.45(-0.46%)
Nov 08, 2012 97.73 97.73 97.29 97.29 400 -3.00(-2.99%)
Nov 07, 2012 100.29 100.29 100.29 100.29 100 -0.86(-0.85%)
Nov 06, 2012 100.96 101.15 100.96 101.15 6,204 -0.01(-0.01%)
Nov 05, 2012 101.34 101.34 101.16 101.16 478 -0.67(-0.66%)
Nov 02, 2012 101.60 101.83 101.60 101.83 326 +2.18(+2.19%)
Nov 01, 2012 99.65 99.65 99.65 99.65 100 -1.85(-1.82%)
Oct 31, 2012 101.50 101.50 101.50 101.50 387 +1.87(+1.88%)
Oct 26, 2012 99.63 99.63 99.63 0 +1.23(+1.25%)
Oct 24, 2012 98.40 98.40 98.40 0 -1.44(-1.44%)
Oct 19, 2012 99.84 99.84 99.84 0 +0.69(+0.70%)
Oct 16, 2012 99.15 99.15 99.15 99.15 0 -2.22(-2.19%)
Oct 15, 2012 101.37 101.37 101.37 101.37 183 -0.57(-0.56%)
Oct 12, 2012 102.27 102.27 101.10 101.94 713 -0.68(-0.66%)
Oct 11, 2012 102.62 102.62 102.62 102.62 178 +2.43(+2.43%)
Oct 09, 2012 100.19 100.19 100.19 0 -1.50(-1.48%)
Oct 08, 2012 101.69 101.69 101.69 101.69 140 -3.02(-2.88%)
Oct 06, 2012 104.25 104.71 104.25 104.71 750 +0.00(+0.00%)
Oct 05, 2012 104.25 104.71 104.25 104.71 750 +3.91(+3.88%)
Oct 03, 2012 100.80 100.80 100.80 0 -0.81(-0.80%)
Oct 02, 2012 101.61 101.61 101.61 101.61 100 +3.08(+3.13%)
Sep 28, 2012 98.53 98.53 98.53 98.53 0 -0.52(-0.52%)
Sep 27, 2012 97.99 99.05 97.99 99.05 1,473 -0.34(-0.34%)
Sep 25, 2012 99.39 99.39 99.39 0 -2.21(-2.18%)
Sep 24, 2012 104.70 104.70 101.60 101.60 3,700 -4.03(-3.82%)
Sep 19, 2012 105.63 105.63 105.63 0 +0.07(+0.07%)
Sep 18, 2012 105.56 105.56 105.56 105.56 125 -3.65(-3.34%)
Sep 17, 2012 109.21 109.21 109.21 109.21 500 +2.86(+2.69%)
Sep 13, 2012 106.35 106.35 106.35 0 +2.55(+2.46%)
Sep 11, 2012 103.80 103.80 103.80 0 +0.05(+0.05%)
Sep 10, 2012 103.75 103.75 103.75 103.75 200 -0.24(-0.23%)
Sep 07, 2012 103.60 103.99 103.60 103.99 300 +4.69(+4.72%)
Sep 05, 2012 99.30 99.30 99.30 0 +0.39(+0.39%)
Aug 31, 2012 98.91 98.91 98.91 0 +1.51(+1.55%)
Aug 30, 2012 99.34 99.34 97.40 97.40 545 -3.33(-3.31%)
Aug 28, 2012 100.73 100.73 100.73 0 -0.91(-0.90%)
Aug 16, 2012 101.64 101.64 101.64 0 +1.65(+1.65%)
Aug 15, 2012 99.99 99.99 99.99 99.99 136 -1.51(-1.49%)
Aug 14, 2012 101.50 101.50 101.50 101.50 200 +0.16(+0.16%)
Aug 11, 2012 101.34 101.34 101.34 0 +0.00(+0.00%)
Aug 10, 2012 100.59 101.34 100.59 101.34 4,867 +1.50(+1.50%)
Aug 09, 2012 99.84 99.84 99.84 99.84 194 -2.20(-2.16%)
Aug 08, 2012 102.69 102.69 102.04 102.04 1,034 -0.42(-0.41%)
Aug 07, 2012 102.46 102.46 102.46 102.46 200 +1.06(+1.05%)
Aug 06, 2012 101.35 102.00 101.35 101.40 1,300 +1.65(+1.65%)
Aug 03, 2012 99.12 99.75 99.12 99.75 600 +8.45(+9.26%)
Aug 01, 2012 91.30 91.30 91.30 0 -0.34(-0.37%)
Jul 31, 2012 91.64 91.64 91.64 91.64 586 +0.15(+0.16%)
Jul 27, 2012 91.49 91.49 91.49 0 +4.29(+4.92%)
Jul 26, 2012 87.22 87.22 87.20 87.20 878 +6.16(+7.60%)
Jul 24, 2012 81.04 81.04 81.04 0 -7.22(-8.18%)
Jul 17, 2012 88.26 88.26 88.26 0 +1.00(+1.15%)
Jul 16, 2012 86.90 87.26 86.90 87.26 500 +3.38(+4.03%)
Jul 10, 2012 83.88 83.88 83.88 0 -0.30(-0.36%)
Jul 06, 2012 84.18 84.18 84.18 0 -1.82(-2.12%)
Jul 05, 2012 86.00 86.00 86.00 86.00 500 -0.99(-1.14%)
Jul 03, 2012 85.31 86.99 85.31 86.99 400 +9.44(+12.17%)
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%)
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.