Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.534 -0.016 (-0.24%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 23, 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 (%)
Oct 31, 2008 40.55 42.00 39.40 42.00 923 +3.89(+10.21%)
Oct 30, 2008 38.29 38.29 38.11 38.11 2,600 +1.96(+5.42%)
Oct 29, 2008 37.45 38.05 35.70 36.15 1,100 -0.65(-1.77%)
Oct 28, 2008 37.16 37.16 34.56 36.80 8,100 -2.16(-5.54%)
Oct 27, 2008 39.00 40.40 38.00 38.96 1,960 -6.04(-13.42%)
Oct 24, 2008 45.00 45.00 41.77 45.00 1,719 -3.48(-7.18%)
Oct 23, 2008 48.48 51.01 48.48 48.48 17,129 -3.82(-7.30%)
Oct 22, 2008 52.30 54.00 52.30 52.30 1,033 -1.69(-3.13%)
Oct 21, 2008 53.99 55.79 53.40 53.99 2,837 -1.50(-2.70%)
Oct 20, 2008 55.49 55.49 55.49 55.49 200 +0.49(+0.89%)
Oct 17, 2008 55.00 55.90 52.61 55.00 5,871 +2.44(+4.64%)
Oct 16, 2008 52.56 52.56 49.15 52.56 12,892 +1.57(+3.08%)
Oct 15, 2008 50.99 54.10 50.99 50.99 2,002 -2.45(-4.58%)
Oct 14, 2008 57.10 55.35 53.44 53.44 976 -3.66(-6.41%)
Oct 13, 2008 57.10 58.50 57.10 57.10 322 +1.55(+2.79%)
Oct 10, 2008 55.55 55.55 55.55 0 +0.00(+0.00%)
Oct 09, 2008 55.55 56.15 55.55 55.55 1,315 -3.24(-5.51%)
Oct 08, 2008 58.79 58.85 56.85 58.79 3,126 -1.36(-2.26%)
Oct 07, 2008 60.25 65.00 60.15 60.15 10,074 -0.10(-0.17%)
Oct 06, 2008 60.25 63.70 59.65 60.25 1,975 -9.25(-13.31%)
Oct 03, 2008 69.50 70.50 69.50 69.50 5,079 -1.86(-2.61%)
Oct 02, 2008 71.36 72.43 69.30 71.36 3,188 -7.04(-8.98%)
Oct 01, 2008 78.40 78.40 78.00 78.40 1,000 -3.20(-3.92%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.