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 (%)
Nov 30, 2007 130.70 131.35 130.00 130.25 3,604 -0.45(-0.34%)
Nov 29, 2007 132.00 130.75 128.55 130.70 8,618 -1.30(-0.98%)
Nov 28, 2007 132.00 133.50 128.40 132.00 7,310 +3.20(+2.48%)
Nov 27, 2007 128.80 129.00 127.10 128.80 11,094 -0.70(-0.54%)
Nov 26, 2007 129.50 131.20 129.50 129.50 5,426 +1.30(+1.01%)
Nov 23, 2007 132.00 129.45 126.20 128.20 1,989 -3.80(-2.88%)
Nov 21, 2007 126.91 132.00 129.93 132.00 7,695 +0.00(+0.00%)
Nov 20, 2007 132.00 132.00 129.93 132.00 7,695 +4.75(+3.73%)
Nov 19, 2007 127.25 129.74 127.25 127.25 6,547 -6.65(-4.97%)
Nov 16, 2007 133.90 134.30 132.70 133.90 5,939 -2.60(-1.90%)
Nov 15, 2007 136.50 137.10 134.20 136.50 16,274 -4.50(-3.19%)
Nov 14, 2007 142.00 142.60 140.60 141.00 5,000 -1.00(-0.70%)
Nov 13, 2007 144.90 142.00 139.95 142.00 5,470 -2.90(-2.00%)
Nov 12, 2007 144.90 144.90 143.50 144.90 6,668 -1.10(-0.75%)
Nov 09, 2007 146.00 146.00 144.50 146.00 8,328 +2.20(+1.53%)
Nov 08, 2007 143.80 143.86 141.50 143.80 6,227 -2.00(-1.37%)
Nov 07, 2007 145.80 146.82 144.95 145.80 4,694 -2.52(-1.70%)
Nov 06, 2007 148.32 148.33 147.15 148.32 2,980 +0.64(+0.43%)
Nov 05, 2007 150.15 147.68 146.50 147.68 2,600 -2.47(-1.65%)
Nov 02, 2007 150.15 150.50 148.02 150.15 3,401 +0.67(+0.45%)
Nov 01, 2007 149.48 150.60 146.85 149.48 6,683 -2.57(-1.69%)
Oct 31, 2007 148.40 152.10 150.40 152.05 2,750 +3.65(+2.46%)
Oct 30, 2007 150.75 148.61 146.45 148.40 6,112 -2.35(-1.56%)
Oct 29, 2007 147.69 151.26 149.70 150.75 5,212 +3.06(+2.07%)
Oct 26, 2007 147.69 147.75 144.50 147.69 8,006 +8.74(+6.29%)
Oct 25, 2007 138.95 139.04 138.05 138.95 7,088 +1.20(+0.87%)
Oct 24, 2007 139.00 138.90 135.60 137.75 4,930 -1.25(-0.90%)
Oct 23, 2007 139.00 140.25 139.00 139.00 1,655 +0.70(+0.51%)
Oct 19, 2007 138.30 138.80 137.50 138.30 7,738 -2.00(-1.43%)
Oct 18, 2007 140.30 140.62 139.60 140.30 110,328 -0.80(-0.57%)
Oct 17, 2007 141.10 141.40 140.10 141.10 8,006 +2.49(+1.80%)
Oct 16, 2007 138.61 138.65 137.75 138.61 4,227 -1.74(-1.24%)
Oct 15, 2007 140.35 141.10 139.75 140.35 5,354 -0.70(-0.50%)
Oct 12, 2007 141.05 141.30 139.70 141.05 9,619 -0.15(-0.11%)
Oct 11, 2007 141.20 141.70 140.20 141.20 123,953 +0.96(+0.68%)
Oct 10, 2007 140.24 140.55 139.55 140.24 11,561 -0.51(-0.36%)
Oct 09, 2007 140.75 140.75 139.70 140.75 377,923 +2.30(+1.66%)
Oct 08, 2007 140.90 139.75 138.30 138.45 2,358 -2.45(-1.74%)
Oct 05, 2007 140.90 141.10 140.40 140.90 2,925 -1.24(-0.87%)
Oct 04, 2007 141.08 142.15 140.03 142.14 3,636 +1.06(+0.75%)
Oct 03, 2007 141.08 141.60 141.04 141.08 4,312 -0.60(-0.42%)
Oct 02, 2007 141.68 141.68 140.60 141.68 3,844 +1.68(+1.20%)
Oct 01, 2007 138.56 140.85 139.85 140.00 3,369 +1.44(+1.04%)
Sep 28, 2007 138.56 138.56 136.75 138.56 5,644 +0.26(+0.19%)
Sep 27, 2007 137.60 138.30 137.45 138.30 2,242 +0.70(+0.51%)
Sep 26, 2007 136.15 137.61 137.05 137.60 3,627 +1.45(+1.07%)
Sep 25, 2007 136.15 136.15 135.25 136.15 7,281 -0.90(-0.66%)
Sep 24, 2007 137.05 137.30 136.50 137.05 5,331 +0.42(+0.31%)
Sep 21, 2007 131.30 136.72 134.65 136.63 6,719 +5.33(+4.06%)
Sep 20, 2007 131.30 131.45 130.69 131.30 3,216 -0.35(-0.27%)
Sep 19, 2007 131.65 132.18 131.30 131.65 9,512 +2.82(+2.19%)
Sep 18, 2007 125.65 128.93 125.75 128.83 4,110 +3.18(+2.53%)
Sep 17, 2007 125.65 126.50 125.10 125.65 2,634 -2.30(-1.80%)
Sep 14, 2007 127.95 127.95 126.60 127.95 3,548 -1.30(-1.01%)
Sep 13, 2007 129.25 129.25 126.95 129.25 16,231 +1.65(+1.29%)
Sep 12, 2007 125.55 127.90 126.90 127.60 1,350 +2.05(+1.63%)
Sep 11, 2007 125.55 125.55 124.15 125.55 2,974 +2.90(+2.36%)
Sep 10, 2007 122.65 123.90 122.00 122.65 4,431 -1.70(-1.37%)
Sep 07, 2007 124.35 127.30 124.35 124.35 18,706 -5.35(-4.12%)
Sep 06, 2007 130.50 130.90 128.95 129.70 8,503 -0.80(-0.61%)
Sep 05, 2007 130.50 131.20 130.50 130.50 12,080 -1.30(-0.99%)
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.