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 )

6.720 -0.050 (-0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2008 112.25 113.35 113.00 113.11 564 +0.86(+0.77%)
Jul 30, 2008 113.55 112.25 111.45 112.25 1,739 -1.30(-1.14%)
Jul 29, 2008 113.55 113.55 112.60 113.55 12,237 +0.70(+0.62%)
Jul 28, 2008 112.85 114.05 112.85 112.85 758 -1.65(-1.44%)
Jul 25, 2008 114.50 114.75 113.65 114.50 938 +0.50(+0.44%)
Jul 24, 2008 114.00 114.75 113.56 114.00 2,176 -0.20(-0.18%)
Jul 23, 2008 114.20 114.20 113.45 114.20 2,786 -1.80(-1.55%)
Jul 22, 2008 116.00 116.25 114.01 116.00 16,211 +1.90(+1.67%)
Jul 21, 2008 113.55 114.10 113.50 114.10 1,592 +0.55(+0.48%)
Jul 18, 2008 113.55 113.96 113.08 113.55 12,237 -0.20(-0.18%)
Jul 17, 2008 118.26 115.80 113.75 113.75 2,991 -4.51(-3.81%)
Jul 16, 2008 118.26 119.36 116.50 118.26 2,530 +1.46(+1.25%)
Jul 15, 2008 116.80 118.30 111.21 116.80 14,118 +12.80(+12.31%)
Jul 14, 2008 104.00 106.00 103.65 104.00 5,232 +17.60(+20.37%)
Jul 11, 2008 86.40 87.30 85.25 86.40 19,874 -5.70(-6.19%)
Jul 10, 2008 92.10 92.66 90.28 92.10 7,541 -1.10(-1.18%)
Jul 09, 2008 93.20 95.75 93.20 93.20 5,538 -2.15(-2.25%)
Jul 08, 2008 95.35 95.45 93.00 95.35 32,385 -0.55(-0.57%)
Jul 07, 2008 95.90 96.83 95.15 95.90 15,633 -2.90(-2.94%)
Jul 04, 2008 98.80 99.45 97.50 98.80 5,733 +0.00(+0.00%)
Jul 03, 2008 98.80 99.45 97.50 98.80 5,733 -2.70(-2.66%)
Jul 02, 2008 101.50 101.50 100.85 101.50 8,695 +1.20(+1.20%)
Jul 01, 2008 100.30 100.40 98.50 100.30 3,704 -2.80(-2.72%)
Jun 30, 2008 103.10 103.25 101.50 103.10 11,474 +1.80(+1.78%)
Jun 27, 2008 101.30 101.30 99.38 101.30 5,216 +1.95(+1.96%)
Jun 26, 2008 99.35 100.90 99.35 99.35 5,929 -4.37(-4.21%)
Jun 25, 2008 103.72 105.00 100.20 103.72 17,536 +7.62(+7.93%)
Jun 24, 2008 96.10 96.10 93.90 96.10 22,132 -0.40(-0.41%)
Jun 23, 2008 98.30 97.25 95.75 96.50 11,079 -1.80(-1.83%)
Jun 20, 2008 98.30 98.30 98.20 98.30 2,711 -0.70(-0.71%)
Jun 19, 2008 99.00 99.30 97.95 99.00 3,360 -1.30(-1.30%)
Jun 18, 2008 100.30 100.30 99.10 100.30 12,817 -1.85(-1.81%)
Jun 17, 2008 102.15 102.35 101.45 102.15 5,333 +2.50(+2.51%)
Jun 16, 2008 99.65 99.65 97.90 99.65 1,862 +0.75(+0.76%)
Jun 13, 2008 98.90 99.05 98.30 98.90 3,227 +0.25(+0.25%)
Jun 12, 2008 98.65 98.90 97.99 98.65 3,031 -0.90(-0.90%)
Jun 11, 2008 99.55 100.15 97.75 99.55 13,906 -4.45(-4.28%)
Jun 10, 2008 104.00 104.35 102.55 104.00 11,805 -3.36(-3.13%)
Jun 09, 2008 107.36 108.49 106.45 107.36 11,312 -0.14(-0.13%)
Jun 06, 2008 107.50 108.55 107.50 107.50 8,024 -3.45(-3.11%)
Jun 05, 2008 110.95 111.60 110.65 110.95 6,239 +0.30(+0.27%)
Jun 04, 2008 110.65 112.70 110.55 110.65 30,697 -6.30(-5.39%)
Jun 03, 2008 116.95 117.80 116.70 116.95 3,703 -4.10(-3.39%)
Jun 02, 2008 121.05 121.75 120.25 121.05 2,781 -6.20(-4.87%)
May 30, 2008 124.80 127.50 126.50 127.25 117,829 +2.45(+1.96%)
May 29, 2008 124.80 125.15 123.72 124.80 6,718 +0.05(+0.04%)
May 28, 2008 124.75 124.75 123.40 124.75 2,966 +2.40(+1.96%)
May 27, 2008 121.90 123.08 120.08 122.35 3,282 +0.45(+0.37%)
May 26, 2008 121.90 122.40 121.05 121.90 1,867 +0.00(+0.00%)
May 23, 2008 121.90 122.40 121.05 121.90 1,867 -1.55(-1.26%)
May 22, 2008 123.45 124.40 122.90 123.45 5,520 -1.05(-0.84%)
May 21, 2008 124.50 125.05 123.65 124.50 5,951 -3.35(-2.62%)
May 20, 2008 127.85 127.95 127.15 127.85 6,609 -0.85(-0.66%)
May 19, 2008 129.56 129.00 127.70 128.70 2,612 -0.86(-0.66%)
May 16, 2008 129.56 129.56 127.25 129.56 5,967 +6.21(+5.03%)
May 15, 2008 123.35 123.35 122.05 123.35 3,566 +0.60(+0.49%)
May 14, 2008 122.75 122.85 121.80 122.75 6,160 +0.55(+0.45%)
May 13, 2008 122.20 122.20 121.15 122.20 5,266 +1.10(+0.91%)
May 12, 2008 121.10 121.15 119.60 121.10 5,406 +1.30(+1.09%)
May 09, 2008 122.45 119.80 118.70 119.80 4,392 -2.65(-2.16%)
May 08, 2008 122.45 122.45 121.55 122.45 6,567 +1.25(+1.03%)
May 07, 2008 121.20 122.50 121.15 121.20 4,699 -0.35(-0.29%)
May 06, 2008 121.55 121.75 119.75 121.55 6,345 +2.30(+1.93%)
May 05, 2008 119.25 119.65 118.90 119.25 6,387 -0.30(-0.25%)
May 02, 2008 118.50 120.45 119.00 119.55 2,960 +1.05(+0.89%)
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.