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 )

6.380 +0.030 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 15, 2024 6.365 6.420 6.280 6.350 82,296 -0.04(-0.63%)
Jul 12, 2024 6.385 6.480 6.380 6.390 138,820 +0.03(+0.47%)
Jul 11, 2024 6.405 6.420 6.360 6.360 172,452 -0.02(-0.31%)
Jul 10, 2024 6.390 6.410 6.310 6.380 191,348 +0.00(+0.00%)
Jul 09, 2024 6.380 6.390 6.350 6.380 70,372 -0.10(-1.54%)
Jul 08, 2024 6.520 6.560 6.460 6.480 118,815 -0.15(-2.26%)
Jul 05, 2024 6.590 6.660 6.510 6.630 126,434 +0.80(+13.72%)
Jul 03, 2024 5.760 5.840 5.740 5.830 62,267 +0.22(+3.92%)
Jul 02, 2024 5.590 5.630 5.560 5.610 226,228 -0.06(-0.99%)
Jul 01, 2024 5.680 5.694 5.630 5.666 174,304 +0.05(+0.82%)
Jun 28, 2024 5.647 5.660 5.610 5.620 153,715 -0.03(-0.53%)
Jun 27, 2024 5.670 5.710 5.630 5.650 127,907 +0.01(+0.18%)
Jun 26, 2024 5.640 5.700 5.620 5.640 128,281 -0.14(-2.42%)
Jun 25, 2024 5.820 5.820 5.760 5.780 135,517 -0.08(-1.37%)
Jun 24, 2024 5.925 5.960 5.860 5.860 161,813 -0.02(-0.34%)
Jun 21, 2024 5.840 5.910 5.807 5.880 127,627 +0.05(+0.86%)
Jun 20, 2024 5.798 5.880 5.798 5.830 127,679 +0.00(+0.00%)
Jun 18, 2024 5.883 5.902 5.830 5.830 1,891,769 -0.13(-2.18%)
Jun 17, 2024 5.931 5.980 5.915 5.960 203,169 +0.13(+2.23%)
Jun 14, 2024 6.000 6.030 5.820 5.830 92,513 -0.45(-7.17%)
Jun 13, 2024 6.380 6.383 6.240 6.280 115,098 -0.23(-3.53%)
Jun 12, 2024 6.530 6.580 6.510 6.510 74,169 +0.00(+0.00%)
Jun 11, 2024 6.468 6.530 6.460 6.510 244,427 -0.02(-0.31%)
Jun 10, 2024 6.455 6.530 6.450 6.530 125,563 +0.00(+0.00%)
Jun 07, 2024 6.567 6.610 6.520 6.530 40,985 -0.12(-1.77%)
Jun 06, 2024 6.610 6.689 6.600 6.648 470,929 -0.05(-0.78%)
Jun 05, 2024 6.754 6.754 6.670 6.700 52,089 -0.04(-0.59%)
Jun 04, 2024 6.740 6.880 6.710 6.740 102,999 -0.01(-0.15%)
Jun 03, 2024 6.790 6.810 6.620 6.750 121,602 -0.01(-0.15%)
May 31, 2024 6.670 6.760 6.670 6.760 81,474 +0.16(+2.42%)
May 30, 2024 6.620 6.655 6.590 6.600 145,894 +0.08(+1.23%)
May 29, 2024 6.550 6.550 6.480 6.520 125,347 -0.14(-2.10%)
May 28, 2024 6.692 6.720 6.640 6.660 164,209 +0.10(+1.52%)
May 24, 2024 6.555 6.590 6.530 6.560 78,912 +0.08(+1.23%)
May 23, 2024 6.594 6.620 6.460 6.480 122,746 -0.07(-1.07%)
May 22, 2024 6.642 6.642 6.530 6.550 77,634 -0.11(-1.65%)
May 21, 2024 6.702 6.702 6.620 6.660 56,587 -0.03(-0.45%)
May 20, 2024 6.800 6.800 6.671 6.690 72,995 -0.03(-0.45%)
May 17, 2024 6.688 6.740 6.678 6.720 57,560 -0.05(-0.74%)
May 16, 2024 6.780 6.850 6.760 6.770 52,165 +0.01(+0.15%)
May 15, 2024 6.805 6.805 6.720 6.760 65,501 +0.08(+1.20%)
May 14, 2024 6.770 6.770 6.630 6.680 103,513 +0.01(+0.15%)
May 13, 2024 6.580 6.680 6.580 6.670 92,016 +0.15(+2.30%)
May 10, 2024 6.520 6.590 6.510 6.520 51,740 -0.04(-0.61%)
May 09, 2024 6.590 6.590 6.491 6.560 72,153 -0.01(-0.15%)
May 08, 2024 6.620 6.690 6.570 6.570 35,650 -0.25(-3.60%)
May 07, 2024 6.830 6.870 6.780 6.815 49,325 +0.10(+1.41%)
May 06, 2024 6.650 6.720 6.650 6.720 47,971 +0.10(+1.51%)
May 03, 2024 6.628 6.656 6.580 6.620 43,893 +0.07(+1.07%)
May 02, 2024 6.500 6.550 6.457 6.550 60,396 +0.13(+2.02%)
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.