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 )

6.780 +0.060 (+0.89%)
Streaming Delayed Price Updated: 2:48 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, 2023 6.410 6.490 6.390 6.470 154,588 +0.07(+1.09%)
Oct 30, 2023 6.370 6.420 6.330 6.400 120,433 +0.13(+2.07%)
Oct 27, 2023 6.350 6.365 6.260 6.270 76,643 +0.08(+1.29%)
Oct 26, 2023 6.230 6.260 6.150 6.190 93,613 -0.03(-0.48%)
Oct 25, 2023 6.290 6.320 6.220 6.220 76,910 -0.14(-2.20%)
Oct 24, 2023 6.340 6.400 6.310 6.360 107,331 -0.04(-0.63%)
Oct 23, 2023 6.310 6.449 6.280 6.400 137,949 +0.02(+0.31%)
Oct 20, 2023 6.370 6.440 6.340 6.380 83,088 +0.01(+0.24%)
Oct 19, 2023 6.500 6.500 6.340 6.365 138,558 -0.31(-4.72%)
Oct 18, 2023 6.780 6.780 6.640 6.680 77,961 -0.31(-4.43%)
Oct 17, 2023 6.651 7.050 6.640 6.990 202,698 +0.29(+4.34%)
Oct 16, 2023 6.620 6.710 6.620 6.699 525,317 +0.11(+1.66%)
Oct 13, 2023 6.670 6.670 6.590 6.590 86,040 -0.13(-2.01%)
Oct 12, 2023 6.810 6.810 6.704 6.725 82,315 -0.22(-3.10%)
Oct 11, 2023 6.925 6.956 6.880 6.940 58,819 -0.02(-0.29%)
Oct 10, 2023 6.970 7.025 6.950 6.960 77,017 +0.11(+1.61%)
Oct 09, 2023 6.810 6.880 6.780 6.850 67,989 -0.15(-2.14%)
Oct 06, 2023 6.910 7.040 6.848 7.000 77,925 +0.14(+2.04%)
Oct 05, 2023 6.880 6.880 6.810 6.860 35,396 -0.02(-0.29%)
Oct 04, 2023 6.810 6.900 6.770 6.880 54,729 +0.02(+0.29%)
Oct 03, 2023 6.950 6.960 6.850 6.860 195,053 -0.19(-2.70%)
Oct 02, 2023 7.095 7.100 6.997 7.050 194,970 +0.03(+0.43%)
Sep 29, 2023 7.160 7.180 6.990 7.020 103,131 -0.04(-0.57%)
Sep 28, 2023 6.901 7.160 6.901 7.060 130,299 +0.19(+2.77%)
Sep 27, 2023 6.938 6.938 6.780 6.870 135,653 +0.08(+1.18%)
Sep 26, 2023 6.790 6.855 6.790 6.790 61,101 -0.04(-0.59%)
Sep 25, 2023 6.770 6.850 6.810 6.830 96,306 -0.05(-0.73%)
Sep 22, 2023 6.904 6.965 6.870 6.880 44,420 -0.11(-1.57%)
Sep 21, 2023 7.000 7.075 6.990 6.990 55,017 -0.13(-1.83%)
Sep 20, 2023 7.150 7.280 7.110 7.120 50,674 -0.05(-0.70%)
Sep 19, 2023 7.070 7.190 7.070 7.170 98,110 +0.10(+1.44%)
Sep 18, 2023 7.075 7.120 7.020 7.068 47,002 -0.07(-1.00%)
Sep 15, 2023 7.240 7.240 7.140 7.140 291,611 +0.05(+0.71%)
Sep 14, 2023 7.090 7.130 7.040 7.090 60,370 -0.07(-0.98%)
Sep 13, 2023 7.235 7.270 7.160 7.160 32,824 -0.12(-1.65%)
Sep 12, 2023 7.280 7.300 7.230 7.280 84,070 -0.01(-0.14%)
Sep 11, 2023 7.170 7.300 7.170 7.290 48,970 +0.21(+2.97%)
Sep 08, 2023 7.110 7.150 7.080 7.080 40,732 -0.11(-1.53%)
Sep 07, 2023 7.182 7.210 7.110 7.190 53,516 -0.18(-2.44%)
Sep 06, 2023 7.410 7.410 7.300 7.370 33,442 -0.03(-0.41%)
Sep 05, 2023 7.380 7.430 7.340 7.400 54,104 +0.10(+1.30%)
Sep 01, 2023 7.395 7.405 7.280 7.305 46,326 -0.15(-1.95%)
Aug 31, 2023 7.470 7.530 7.440 7.450 39,781 +0.00(+0.00%)
Aug 30, 2023 7.505 7.510 7.440 7.450 44,245 -0.06(-0.80%)
Aug 29, 2023 7.355 7.550 7.355 7.510 52,727 +0.09(+1.21%)
Aug 28, 2023 7.390 7.506 7.380 7.420 50,775 +0.03(+0.41%)
Aug 25, 2023 7.360 7.400 7.250 7.390 33,577 -0.07(-0.94%)
Aug 24, 2023 7.475 7.550 7.370 7.460 63,340 -0.08(-1.06%)
Aug 23, 2023 7.430 7.540 7.430 7.540 30,065 -0.02(-0.26%)
Aug 22, 2023 7.700 7.700 7.515 7.560 52,689 -0.10(-1.24%)
Aug 21, 2023 7.460 7.680 7.460 7.655 127,324 +0.41(+5.59%)
Aug 18, 2023 7.160 7.260 7.130 7.250 196,420 +0.09(+1.26%)
Aug 17, 2023 7.180 7.280 7.160 7.160 54,167 -0.11(-1.51%)
Aug 16, 2023 7.220 7.330 7.220 7.270 103,275 -0.01(-0.14%)
Aug 15, 2023 7.270 7.370 7.270 7.280 785,663 -0.15(-2.02%)
Aug 14, 2023 7.420 7.430 7.310 7.430 714,939 +0.06(+0.81%)
Aug 11, 2023 7.430 7.430 7.250 7.370 544,626 -0.13(-1.80%)
Aug 10, 2023 7.680 7.685 7.480 7.505 31,279 -0.04(-0.60%)
Aug 09, 2023 7.720 7.720 7.510 7.550 34,954 -0.10(-1.31%)
Aug 08, 2023 7.581 7.680 7.550 7.650 119,688 -0.20(-2.55%)
Aug 07, 2023 7.815 7.870 7.800 7.850 38,902 +0.10(+1.29%)
Aug 04, 2023 7.790 7.870 7.730 7.750 20,480 +0.01(+0.13%)
Aug 03, 2023 7.741 7.799 7.710 7.740 32,856 -0.14(-1.78%)
Aug 02, 2023 7.915 7.925 7.870 7.880 893,800 -0.14(-1.78%)
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.