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

Syngenta AG ADS (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2003 10.28 10.49 10.23 10.41 87,400 +0.16(+1.56%)
May 29, 2003 10.18 10.28 10.15 10.25 69,700 +0.02(+0.20%)
May 28, 2003 10.00 10.25 9.850 10.23 74,500 +0.17(+1.69%)
May 27, 2003 9.940 10.06 9.900 10.06 69,400 +0.05(+0.50%)
May 23, 2003 10.00 10.05 9.920 10.01 32,000 -0.02(-0.20%)
May 22, 2003 9.970 10.11 9.950 10.03 76,200 +0.18(+1.83%)
May 21, 2003 9.690 9.890 9.670 9.850 36,500 -0.15(-1.50%)
May 20, 2003 9.970 10.08 9.830 10.00 79,200 -0.15(-1.48%)
May 19, 2003 10.20 10.24 10.03 10.15 68,100 -0.35(-3.33%)
May 16, 2003 10.41 10.58 10.32 10.50 34,000 +0.14(+1.35%)
May 15, 2003 10.27 10.43 10.27 10.36 140,400 +0.07(+0.68%)
May 14, 2003 10.27 10.37 10.18 10.29 252,100 -0.08(-0.77%)
May 13, 2003 10.25 10.39 10.22 10.37 44,300 -0.08(-0.77%)
May 12, 2003 10.25 10.48 10.22 10.45 54,700 -0.10(-0.95%)
May 09, 2003 10.46 10.65 10.44 10.55 42,900 +0.07(+0.67%)
May 08, 2003 10.58 10.65 10.46 10.48 254,700 -0.15(-1.41%)
May 07, 2003 10.76 10.80 10.58 10.63 82,600 -0.30(-2.74%)
May 06, 2003 10.60 11.00 10.60 10.93 92,600 +0.45(+4.29%)
May 05, 2003 10.41 10.65 10.41 10.48 43,400 -0.03(-0.29%)
May 02, 2003 10.36 10.68 10.31 10.51 85,900 +0.15(+1.45%)
May 01, 2003 10.30 10.56 10.06 10.36 64,100 +0.11(+1.07%)
Apr 30, 2003 10.10 10.28 10.05 10.25 90,900 +0.20(+1.99%)
Apr 29, 2003 10.20 10.20 10.05 10.05 125,800 -0.37(-3.55%)
Apr 28, 2003 10.22 10.47 10.20 10.42 109,300 +0.26(+2.56%)
Apr 25, 2003 10.00 10.18 9.920 10.16 86,800 +0.26(+2.63%)
Apr 24, 2003 9.680 9.930 9.680 9.900 39,900 +0.13(+1.33%)
Apr 23, 2003 9.740 9.830 9.560 9.770 51,500 +0.00(+0.00%)
Apr 22, 2003 9.820 9.930 9.650 9.770 77,400 -0.09(-0.91%)
Apr 21, 2003 9.800 9.920 9.730 9.860 47,900 +0.13(+1.34%)
Apr 17, 2003 9.590 9.940 9.590 9.730 49,500 +0.12(+1.25%)
Apr 16, 2003 9.700 9.880 9.590 9.610 170,000 -0.18(-1.84%)
Apr 15, 2003 9.600 9.920 9.600 9.790 76,200 +0.14(+1.45%)
Apr 14, 2003 9.510 9.710 9.510 9.650 46,600 +0.10(+1.05%)
Apr 11, 2003 9.450 9.720 9.450 9.550 107,900 +0.10(+1.06%)
Apr 10, 2003 9.500 9.550 9.370 9.450 46,300 -0.09(-0.94%)
Apr 09, 2003 9.660 9.760 9.500 9.540 61,000 -0.05(-0.52%)
Apr 08, 2003 9.640 9.780 9.510 9.590 77,100 -0.24(-2.44%)
Apr 07, 2003 9.780 9.900 9.700 9.830 92,600 +0.32(+3.36%)
Apr 04, 2003 9.440 9.640 9.400 9.510 303,000 +0.08(+0.85%)
Apr 03, 2003 9.480 9.520 9.390 9.430 247,800 +0.00(+0.00%)
Apr 02, 2003 9.520 9.550 9.350 9.430 341,600 +0.29(+3.17%)
Apr 01, 2003 9.150 9.280 9.080 9.140 346,900 -0.01(-0.11%)
Mar 31, 2003 9.020 9.230 8.960 9.150 354,600 +0.04(+0.44%)
Mar 28, 2003 9.250 9.300 9.070 9.110 282,600 -0.09(-0.98%)
Mar 27, 2003 9.320 9.370 9.120 9.200 172,100 -0.08(-0.86%)
Mar 26, 2003 9.490 9.500 9.240 9.280 129,200 +0.35(+3.92%)
Mar 25, 2003 8.940 9.070 8.780 8.930 87,800 -0.02(-0.22%)
Mar 24, 2003 9.100 9.190 8.930 8.950 72,100 -0.54(-5.69%)
Mar 21, 2003 9.200 9.520 9.200 9.490 116,200 +0.24(+2.59%)
Mar 20, 2003 9.250 9.330 9.180 9.250 81,800 +0.04(+0.43%)
Mar 19, 2003 9.200 9.280 9.070 9.210 54,700 -0.09(-0.97%)
Mar 18, 2003 9.120 9.300 9.040 9.300 47,300 +0.39(+4.38%)
Mar 17, 2003 8.740 8.910 8.690 8.910 136,600 -0.07(-0.78%)
Mar 14, 2003 9.000 9.010 8.820 8.980 186,500 -0.19(-2.07%)
Mar 13, 2003 8.750 9.170 8.750 9.170 221,400 +0.35(+3.97%)
Mar 12, 2003 8.860 8.950 8.720 8.820 160,700 -0.25(-2.76%)
Mar 11, 2003 8.970 9.170 8.930 9.070 150,800 +0.47(+5.47%)
Mar 10, 2003 8.500 8.800 8.500 8.600 127,600 -0.25(-2.82%)
Mar 07, 2003 8.820 8.960 8.640 8.850 166,300 -0.01(-0.11%)
Mar 06, 2003 9.100 9.140 8.860 8.860 156,600 -0.56(-5.94%)
Mar 05, 2003 9.380 9.480 9.300 9.420 85,500 -0.06(-0.63%)
Mar 04, 2003 9.430 9.570 9.350 9.480 98,100 -0.45(-4.53%)
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.