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 )

6.415 -0.015 (-0.23%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 1, 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 30, 2006 103.50 103.50 101.45 103.50 20,659 +2.25(+2.22%)
Jun 29, 2006 101.25 101.25 101.25 101.25 0 +3.75(+3.85%)
Jun 28, 2006 97.50 97.65 96.20 97.50 8,646 +0.25(+0.26%)
Jun 27, 2006 97.25 99.00 97.15 97.25 8,941 -5.30(-5.17%)
Jun 23, 2006 102.55 102.60 101.60 102.55 4,278 +1.30(+1.28%)
Jun 22, 2006 101.25 101.25 100.00 101.25 8,332 -0.75(-0.74%)
Jun 21, 2006 102.00 102.20 99.10 102.00 12,587 +1.75(+1.75%)
Jun 20, 2006 100.25 100.85 99.75 100.25 19,535 +1.25(+1.26%)
Jun 19, 2006 99.00 99.95 98.55 99.00 7,468 -0.40(-0.40%)
Jun 16, 2006 99.40 99.50 98.50 99.40 8,661 -0.60(-0.60%)
Jun 15, 2006 100.00 101.50 99.65 100.00 20,561 +2.85(+2.93%)
Jun 14, 2006 97.15 97.15 95.45 97.15 13,618 +0.45(+0.47%)
Jun 13, 2006 96.70 97.00 95.60 96.70 13,414 -3.05(-3.06%)
Jun 12, 2006 99.75 100.75 99.65 99.75 17,830 -1.70(-1.68%)
Jun 09, 2006 101.45 101.50 100.60 101.45 21,430 +2.45(+2.47%)
Jun 08, 2006 99.00 99.80 96.40 99.00 7,633 -4.95(-4.76%)
Jun 07, 2006 103.95 104.00 103.25 103.95 11,609 -1.00(-0.95%)
Jun 06, 2006 104.95 105.00 103.00 104.95 7,982 -4.15(-3.80%)
Jun 05, 2006 109.10 110.15 107.80 109.10 9,596 -3.10(-2.76%)
Jun 02, 2006 112.20 112.90 111.20 112.20 14,158 +1.75(+1.58%)
Jun 01, 2006 110.45 110.45 106.65 110.45 10,215 +0.70(+0.64%)
May 31, 2006 109.75 110.25 109.15 109.75 18,494 +0.65(+0.60%)
May 30, 2006 109.10 110.90 108.00 109.10 15,675 -2.65(-2.37%)
May 26, 2006 111.75 111.75 110.50 111.75 14,492 +1.25(+1.13%)
May 25, 2006 110.50 110.50 107.47 110.50 11,997 +2.50(+2.31%)
May 24, 2006 108.00 108.40 106.60 108.00 11,453 -1.50(-1.37%)
May 23, 2006 109.50 109.50 108.10 109.50 14,674 +3.60(+3.40%)
May 22, 2006 105.90 105.90 102.55 105.90 15,278 -3.10(-2.84%)
May 19, 2006 109.00 109.00 107.15 109.00 11,795 -0.60(-0.55%)
May 18, 2006 109.60 110.00 108.40 109.60 24,342 +1.60(+1.48%)
May 17, 2006 113.60 111.55 108.00 108.00 21,540 -5.60(-4.93%)
May 16, 2006 113.60 113.60 112.25 113.60 18,838 +0.25(+0.22%)
May 15, 2006 113.35 113.35 110.35 113.35 24,698 -2.60(-2.24%)
May 12, 2006 115.95 117.45 114.50 115.95 13,419 -3.80(-3.17%)
May 11, 2006 119.75 120.05 119.15 119.75 12,999 -1.65(-1.36%)
May 10, 2006 121.40 121.50 120.30 121.40 6,221 +0.40(+0.33%)
May 09, 2006 121.00 121.00 119.85 121.00 7,693 +0.75(+0.62%)
May 08, 2006 120.25 120.80 119.55 120.25 5,159 +3.25(+2.78%)
May 05, 2006 117.00 117.90 116.15 117.00 11,234 -3.25(-2.70%)
May 04, 2006 120.25 121.20 119.55 120.25 12,704 +0.70(+0.59%)
May 03, 2006 119.55 120.30 119.00 119.55 8,142 -1.65(-1.36%)
May 02, 2006 121.20 121.20 120.40 121.20 7,778 +1.25(+1.04%)
May 01, 2006 119.95 120.25 119.50 119.95 7,008 +0.25(+0.21%)
Apr 28, 2006 119.70 119.70 119.70 119.70 0 -1.00(-0.83%)
Apr 27, 2006 120.70 120.75 117.90 120.70 11,930 -0.90(-0.74%)
Apr 26, 2006 121.60 121.60 121.20 121.60 5,704 +2.00(+1.67%)
Apr 25, 2006 119.60 120.30 118.85 119.60 9,278 +0.00(+0.00%)
Apr 24, 2006 119.60 120.30 119.35 119.60 18,151 +0.00(+0.00%)
Apr 21, 2006 118.45 119.80 118.05 119.60 49,555 +1.15(+0.97%)
Apr 20, 2006 119.00 119.00 118.00 118.45 6,136 -0.55(-0.46%)
Apr 19, 2006 114.65 119.00 117.80 119.00 54,597 +4.35(+3.79%)
Apr 18, 2006 114.65 114.85 113.90 114.65 11,877 -0.85(-0.74%)
Apr 17, 2006 115.50 115.50 115.50 115.50 5,135 +1.30(+1.14%)
Apr 13, 2006 113.55 114.20 113.25 114.20 6,629 +0.65(+0.57%)
Apr 12, 2006 113.45 114.00 112.95 113.55 9,059 +0.10(+0.09%)
Apr 11, 2006 113.45 113.45 112.40 113.45 11,577 -2.10(-1.82%)
Apr 10, 2006 115.55 115.55 115.30 115.55 3,531 +1.85(+1.63%)
Apr 07, 2006 113.70 115.35 113.55 113.70 7,943 -3.50(-2.99%)
Apr 06, 2006 117.20 117.20 116.95 117.20 3,131 -0.50(-0.42%)
Apr 05, 2006 117.70 119.15 117.60 117.70 39,545 -0.90(-0.76%)
Apr 04, 2006 118.60 118.65 117.20 118.60 6,752 +7.90(+7.14%)
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.