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 (%)
Sep 30, 2008 81.60 82.90 81.60 81.60 590 -3.41(-4.01%)
Sep 29, 2008 92.90 90.30 85.00 85.01 1,765 -7.89(-8.49%)
Sep 26, 2008 92.90 92.90 90.90 92.90 2,768 -5.10(-5.20%)
Sep 25, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Sep 24, 2008 98.00 100.10 96.61 98.00 3,911 -1.54(-1.55%)
Sep 23, 2008 101.15 101.68 97.90 99.54 31,880 -1.61(-1.59%)
Sep 22, 2008 101.15 103.00 99.50 101.15 9,842 -0.89(-0.87%)
Sep 19, 2008 102.04 102.15 98.45 102.04 9,500 -0.56(-0.55%)
Sep 18, 2008 102.60 107.01 101.49 102.60 28,936 -2.68(-2.55%)
Sep 17, 2008 105.28 105.28 101.01 105.28 4,137 +3.78(+3.72%)
Sep 16, 2008 101.50 102.61 100.10 101.50 21,721 -1.44(-1.40%)
Sep 15, 2008 102.94 104.46 102.94 102.94 11,635 -2.26(-2.15%)
Sep 12, 2008 105.20 105.20 104.19 105.20 4,537 +0.70(+0.67%)
Sep 11, 2008 104.50 104.50 103.80 104.50 3,362 -0.30(-0.29%)
Sep 10, 2008 104.80 104.85 103.60 104.80 1,787 +1.55(+1.50%)
Sep 09, 2008 103.25 105.45 103.25 103.25 6,720 -1.65(-1.57%)
Sep 08, 2008 104.90 104.90 104.00 104.90 2,501 -1.84(-1.72%)
Sep 05, 2008 106.74 106.74 105.45 106.74 2,542 +0.24(+0.23%)
Sep 04, 2008 106.50 106.64 105.65 106.50 2,100 -0.40(-0.37%)
Sep 03, 2008 106.90 107.45 106.75 106.90 2,673 +0.55(+0.52%)
Sep 02, 2008 106.35 107.35 106.24 106.35 1,854 -1.80(-1.66%)
Aug 29, 2008 108.15 108.67 108.15 108.15 1,371 -0.45(-0.41%)
Aug 28, 2008 109.20 109.25 108.60 108.60 4,463 -0.60(-0.55%)
Aug 27, 2008 109.20 109.20 108.45 109.20 1,840 +1.56(+1.45%)
Aug 26, 2008 107.64 108.34 107.64 107.64 428 -1.51(-1.38%)
Aug 25, 2008 109.15 109.15 108.28 109.15 2,535 +0.35(+0.32%)
Aug 22, 2008 108.80 109.50 108.65 108.80 20,389 +0.57(+0.53%)
Aug 21, 2008 108.23 109.80 108.23 108.23 210,011 +0.85(+0.79%)
Aug 20, 2008 107.38 107.99 106.70 107.38 5,195 -1.62(-1.49%)
Aug 19, 2008 108.45 109.00 108.15 109.00 1,086 +0.55(+0.51%)
Aug 18, 2008 108.45 108.80 106.50 108.45 17,075 +0.60(+0.56%)
Aug 15, 2008 107.85 109.25 107.85 107.85 100,233 -1.60(-1.46%)
Aug 14, 2008 109.45 109.45 108.35 109.45 2,055 +0.25(+0.23%)
Aug 13, 2008 109.20 110.25 109.14 109.20 3,863 +3.10(+2.92%)
Aug 12, 2008 106.63 107.10 106.10 106.10 1,451 -0.53(-0.50%)
Aug 11, 2008 106.63 109.00 106.63 106.63 2,817 -3.37(-3.06%)
Aug 08, 2008 110.00 110.40 108.25 110.00 3,457 -0.10(-0.09%)
Aug 07, 2008 110.10 111.88 110.10 110.10 4,088 -2.90(-2.57%)
Aug 06, 2008 113.00 113.20 112.45 113.00 818 +0.64(+0.57%)
Aug 05, 2008 112.36 112.80 111.05 112.36 3,175 -0.74(-0.65%)
Aug 04, 2008 113.10 113.10 111.85 113.10 1,038 -0.55(-0.48%)
Aug 01, 2008 113.65 113.65 111.80 113.65 2,009 +0.54(+0.48%)
Jul 31, 2008 112.25 113.35 113.00 113.11 564 +0.86(+0.77%)
Jul 30, 2008 113.55 112.25 111.45 112.25 1,739 -1.30(-1.14%)
Jul 29, 2008 113.55 113.55 112.60 113.55 12,237 +0.70(+0.62%)
Jul 28, 2008 112.85 114.05 112.85 112.85 758 -1.65(-1.44%)
Jul 25, 2008 114.50 114.75 113.65 114.50 938 +0.50(+0.44%)
Jul 24, 2008 114.00 114.75 113.56 114.00 2,176 -0.20(-0.18%)
Jul 23, 2008 114.20 114.20 113.45 114.20 2,786 -1.80(-1.55%)
Jul 22, 2008 116.00 116.25 114.01 116.00 16,211 +1.90(+1.67%)
Jul 21, 2008 113.55 114.10 113.50 114.10 1,592 +0.55(+0.48%)
Jul 18, 2008 113.55 113.96 113.08 113.55 12,237 -0.20(-0.18%)
Jul 17, 2008 118.26 115.80 113.75 113.75 2,991 -4.51(-3.81%)
Jul 16, 2008 118.26 119.36 116.50 118.26 2,530 +1.46(+1.25%)
Jul 15, 2008 116.80 118.30 111.21 116.80 14,118 +12.80(+12.31%)
Jul 14, 2008 104.00 106.00 103.65 104.00 5,232 +17.60(+20.37%)
Jul 11, 2008 86.40 87.30 85.25 86.40 19,874 -5.70(-6.19%)
Jul 10, 2008 92.10 92.66 90.28 92.10 7,541 -1.10(-1.18%)
Jul 09, 2008 93.20 95.75 93.20 93.20 5,538 -2.15(-2.25%)
Jul 08, 2008 95.35 95.45 93.00 95.35 32,385 -0.55(-0.57%)
Jul 07, 2008 95.90 96.83 95.15 95.90 15,633 -2.90(-2.94%)
Jul 04, 2008 98.80 99.45 97.50 98.80 5,733 +0.00(+0.00%)
Jul 03, 2008 98.80 99.45 97.50 98.80 5,733 -2.70(-2.66%)
Jul 02, 2008 101.50 101.50 100.85 101.50 8,695 +1.20(+1.20%)
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.