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 +0.100 (+1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Aug 31, 2007 130.65 130.89 130.00 130.65 19,281 +2.28(+1.78%)
Aug 30, 2007 128.37 129.69 126.90 128.37 16,038 +0.97(+0.76%)
Aug 29, 2007 127.00 127.40 125.87 127.40 3,333 +0.40(+0.31%)
Aug 28, 2007 127.00 127.65 126.84 127.00 2,547 -2.35(-1.82%)
Aug 27, 2007 129.35 129.85 128.45 129.35 7,481 +0.50(+0.39%)
Aug 24, 2007 127.20 128.85 127.10 128.85 4,659 +1.65(+1.30%)
Aug 23, 2007 127.20 127.80 126.50 127.20 5,964 +1.00(+0.79%)
Aug 22, 2007 126.20 126.20 125.05 126.20 4,541 +4.30(+3.53%)
Aug 21, 2007 121.90 122.60 121.60 121.90 8,197 -1.00(-0.81%)
Aug 20, 2007 122.90 123.05 121.60 122.90 6,180 +2.65(+2.20%)
Aug 17, 2007 120.25 121.70 120.00 120.25 7,143 -0.75(-0.62%)
Aug 16, 2007 121.00 122.45 118.50 121.00 9,516 -4.20(-3.35%)
Aug 15, 2007 125.20 127.90 125.20 125.20 75,785 -3.05(-2.38%)
Aug 14, 2007 128.25 128.30 127.25 128.25 10,141 -0.20(-0.16%)
Aug 13, 2007 128.45 128.70 127.25 128.45 3,015 +0.45(+0.35%)
Aug 10, 2007 128.00 129.00 126.00 128.00 4,637 -1.50(-1.16%)
Aug 09, 2007 129.50 131.30 129.50 129.50 3,417 -6.35(-4.67%)
Aug 08, 2007 135.85 137.20 135.00 135.85 9,415 +1.45(+1.08%)
Aug 07, 2007 134.40 134.40 132.75 134.40 7,266 -3.60(-2.61%)
Aug 06, 2007 138.00 138.00 136.00 138.00 3,723 -1.67(-1.20%)
Aug 03, 2007 139.67 140.70 138.25 139.67 15,824 -2.53(-1.78%)
Aug 02, 2007 142.20 142.20 140.25 142.20 5,192 -0.55(-0.39%)
Aug 01, 2007 142.75 143.90 142.00 142.75 13,305 -1.95(-1.35%)
Jul 31, 2007 144.70 146.85 144.00 144.70 5,297 +1.20(+0.84%)
Jul 30, 2007 143.50 143.50 142.60 143.50 1,858 +1.15(+0.81%)
Jul 27, 2007 140.35 142.35 139.85 142.35 3,377 +2.00(+1.43%)
Jul 26, 2007 140.35 145.85 140.00 140.35 17,380 -9.15(-6.12%)
Jul 25, 2007 149.50 153.00 145.35 149.50 5,411 +3.50(+2.40%)
Jul 24, 2007 146.00 149.22 146.00 146.00 11,908 -5.35(-3.53%)
Jul 23, 2007 151.35 151.35 149.75 151.35 14,818 +1.65(+1.10%)
Jul 20, 2007 149.70 149.70 148.25 149.70 5,012 -0.05(-0.03%)
Jul 19, 2007 149.75 151.10 149.75 149.75 3,335 +5.05(+3.49%)
Jul 18, 2007 147.70 146.60 144.70 144.70 2,595 -3.00(-2.03%)
Jul 17, 2007 147.70 147.70 146.90 147.70 49,924 +0.30(+0.20%)
Jul 16, 2007 147.25 147.40 146.75 147.40 5,488 +0.15(+0.10%)
Jul 13, 2007 147.25 147.25 146.25 147.25 1,794 +0.00(+0.00%)
Jul 12, 2007 145.75 147.25 146.40 147.25 1,600 +1.50(+1.03%)
Jul 11, 2007 144.30 145.75 144.85 145.75 4,310 +1.45(+1.00%)
Jul 10, 2007 144.30 145.45 144.30 144.30 3,023 -2.65(-1.80%)
Jul 09, 2007 146.95 148.35 146.10 146.95 14,299 +0.30(+0.20%)
Jul 06, 2007 146.65 146.65 145.00 146.65 1,828 +3.05(+2.12%)
Jul 05, 2007 143.60 144.20 143.50 143.60 6,125 +0.50(+0.35%)
Jul 03, 2007 143.10 143.10 142.45 143.10 562 +1.60(+1.13%)
Jul 02, 2007 141.50 141.60 140.10 141.50 4,161 +0.80(+0.57%)
Jun 29, 2007 140.70 141.40 140.00 140.70 3,340 +1.20(+0.86%)
Jun 28, 2007 139.50 139.75 139.05 139.50 5,666 +4.50(+3.33%)
Jun 27, 2007 135.00 135.55 134.50 135.00 4,197 -0.50(-0.37%)
Jun 26, 2007 135.50 136.55 134.90 135.50 7,983 -0.40(-0.29%)
Jun 25, 2007 135.90 138.05 135.00 135.90 68,036 -2.15(-1.56%)
Jun 22, 2007 140.25 138.65 136.75 138.05 5,771 -2.20(-1.57%)
Jun 21, 2007 140.25 140.30 138.60 140.25 2,956 +1.90(+1.37%)
Jun 20, 2007 138.35 141.40 139.60 138.35 8,351 +0.00(+0.00%)
Jun 19, 2007 138.35 142.15 140.50 138.35 7,963 +0.00(+0.00%)
Jun 18, 2007 138.35 143.15 141.65 138.35 3,177 +0.00(+0.00%)
Jun 15, 2007 138.35 142.55 141.40 138.35 2,786 +0.00(+0.00%)
Jun 14, 2007 138.35 139.00 137.85 138.35 5,088 +0.00(+0.00%)
Jun 13, 2007 138.35 136.10 134.75 138.35 1,786 +0.00(+0.00%)
Jun 12, 2007 138.35 136.85 136.00 138.35 3,757 +0.00(+0.00%)
Jun 11, 2007 138.35 138.35 138.35 138.35 0 +0.00(+0.00%)
Jun 08, 2007 138.35 138.35 136.75 138.35 5,244 +0.95(+0.69%)
Jun 07, 2007 137.40 139.10 136.00 137.40 14,364 -3.75(-2.66%)
Jun 06, 2007 141.15 141.70 140.30 141.15 12,201 -2.35(-1.64%)
Jun 05, 2007 143.50 144.32 142.50 143.50 4,701 -0.50(-0.35%)
Jun 04, 2007 144.00 144.00 142.55 144.00 2,286 +1.50(+1.05%)
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.