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 )

6.820 +0.100 (+1.49%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 7, 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 (%)
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%)
Oct 03, 2022 4.465 4.640 4.441 4.620 424,876 +0.21(+4.76%)
Sep 30, 2022 4.320 4.484 4.320 4.410 276,868 +0.04(+0.92%)
Sep 29, 2022 4.350 4.385 4.270 4.370 400,138 -0.30(-6.42%)
Sep 28, 2022 4.440 4.690 4.430 4.670 182,077 +0.15(+3.32%)
Sep 27, 2022 4.550 4.650 4.485 4.520 921,650 -0.02(-0.33%)
Sep 26, 2022 4.620 4.690 4.500 4.535 536,352 -0.12(-2.68%)
Sep 23, 2022 4.910 4.930 4.610 4.660 237,314 -0.56(-10.73%)
Sep 22, 2022 5.240 5.260 5.188 5.220 334,607 -0.04(-0.76%)
Sep 21, 2022 5.360 5.425 5.260 5.260 207,847 -0.19(-3.49%)
Sep 20, 2022 5.530 5.530 5.400 5.450 370,736 -0.16(-2.85%)
Sep 19, 2022 5.470 5.620 5.440 5.610 470,963 -0.01(-0.18%)
Sep 16, 2022 5.480 5.620 5.440 5.620 192,686 +0.10(+1.81%)
Sep 15, 2022 5.490 5.640 5.490 5.520 868,291 -0.07(-1.25%)
Sep 14, 2022 5.570 5.630 5.500 5.590 216,939 -0.01(-0.18%)
Sep 13, 2022 5.680 5.760 5.560 5.600 447,007 -0.33(-5.56%)
Sep 12, 2022 5.910 5.976 5.900 5.930 476,315 +0.20(+3.49%)
Sep 09, 2022 5.710 5.760 5.690 5.730 239,831 +0.22(+3.99%)
Sep 08, 2022 5.450 5.540 5.400 5.510 670,982 -0.14(-2.48%)
Sep 07, 2022 5.560 5.660 5.550 5.650 1,783,600 +0.17(+3.10%)
Sep 06, 2022 5.550 5.560 5.460 5.480 610,494 -0.09(-1.62%)
Sep 02, 2022 5.740 5.810 5.520 5.570 366,537 -0.08(-1.42%)
Sep 01, 2022 5.640 5.650 5.510 5.650 634,110 -0.05(-0.88%)
Aug 31, 2022 5.730 5.751 5.660 5.700 237,348 -0.06(-1.04%)
Aug 30, 2022 5.820 5.820 5.710 5.760 552,356 +0.07(+1.14%)
Aug 29, 2022 5.680 5.740 5.665 5.695 1,006,164 +0.20(+3.55%)
Aug 26, 2022 5.820 5.830 5.500 5.500 473,398 -0.39(-6.62%)
Aug 25, 2022 5.940 5.980 5.840 5.890 2,092,969 -0.07(-1.17%)
Aug 24, 2022 5.990 6.010 5.930 5.960 428,871 -0.07(-1.16%)
Aug 23, 2022 6.030 6.110 6.005 6.030 424,611 +0.00(+0.08%)
Aug 22, 2022 6.110 6.110 6.000 6.025 660,736 -0.32(-5.12%)
Aug 19, 2022 6.450 6.450 6.330 6.350 276,276 -0.23(-3.50%)
Aug 18, 2022 6.582 6.630 6.516 6.580 409,830 +0.02(+0.30%)
Aug 17, 2022 6.570 6.620 6.490 6.560 299,954 -0.27(-3.95%)
Aug 16, 2022 6.770 6.870 6.770 6.830 204,534 +0.16(+2.40%)
Aug 15, 2022 6.640 6.700 6.610 6.670 870,329 -0.10(-1.48%)
Aug 12, 2022 6.850 6.890 6.760 6.770 2,174,262 -0.03(-0.44%)
Aug 11, 2022 6.810 6.900 6.750 6.800 456,504 -0.16(-2.30%)
Aug 10, 2022 6.919 7.063 6.890 6.960 170,312 +0.28(+4.19%)
Aug 09, 2022 6.910 6.940 6.630 6.680 195,099 -0.46(-6.44%)
Aug 08, 2022 7.080 7.160 7.040 7.140 484,714 +0.13(+1.85%)
Aug 05, 2022 6.900 7.010 6.880 7.010 222,352 -0.14(-1.96%)
Aug 04, 2022 7.133 7.180 7.070 7.150 111,820 -0.11(-1.52%)
Aug 03, 2022 7.140 7.280 7.105 7.260 138,827 +0.42(+6.14%)
Aug 02, 2022 6.910 6.930 6.830 6.840 165,264 -0.24(-3.39%)
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.