Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

6.550 -0.130 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 6.630 6.645 6.550 6.550 95,970 -0.13(-1.95%)
Apr 18, 2024 6.654 6.779 6.645 6.680 75,773 +0.12(+1.83%)
Apr 17, 2024 6.590 6.590 6.520 6.560 74,753 -0.18(-2.67%)
Apr 16, 2024 6.910 6.930 6.680 6.740 161,047 -0.17(-2.46%)
Apr 15, 2024 7.055 7.055 6.890 6.910 368,782 -0.04(-0.65%)
Apr 12, 2024 7.054 7.054 6.925 6.955 53,359 -0.19(-2.60%)
Apr 11, 2024 7.157 7.183 7.087 7.141 47,667 -0.07(-0.96%)
Apr 10, 2024 7.150 7.230 7.141 7.210 46,358 +0.00(+0.00%)
Apr 09, 2024 7.190 7.230 7.150 7.210 45,344 +0.10(+1.41%)
Apr 08, 2024 7.107 7.160 7.094 7.110 83,077 +0.12(+1.68%)
Apr 05, 2024 6.960 7.030 6.950 6.992 113,209 +0.06(+0.90%)
Apr 04, 2024 7.070 7.090 6.930 6.930 170,251 -0.08(-1.14%)
Apr 03, 2024 6.990 7.045 6.960 7.010 46,172 -0.08(-1.14%)
Apr 02, 2024 7.090 7.115 7.070 7.091 38,193 -0.05(-0.69%)
Apr 01, 2024 6.940 7.210 6.935 7.140 60,486 -0.02(-0.28%)
Mar 28, 2024 7.240 7.250 7.140 7.160 346,915 -0.06(-0.83%)
Mar 27, 2024 7.170 7.250 7.165 7.220 98,193 +0.09(+1.26%)
Mar 26, 2024 7.210 7.230 7.130 7.130 46,916 +0.00(+0.00%)
Mar 25, 2024 7.080 7.170 7.070 7.130 110,969 +0.02(+0.28%)
Mar 22, 2024 7.120 7.150 7.095 7.110 50,195 -0.06(-0.84%)
Mar 21, 2024 7.210 7.240 7.170 7.170 105,573 -0.25(-3.30%)
Mar 20, 2024 7.270 7.435 7.270 7.415 32,938 +0.01(+0.20%)
Mar 19, 2024 7.440 7.480 7.348 7.400 51,228 +0.15(+2.01%)
Mar 18, 2024 7.250 7.265 7.210 7.254 60,445 +0.03(+0.47%)
Mar 15, 2024 7.273 7.273 7.200 7.220 32,495 -0.02(-0.28%)
Mar 14, 2024 7.300 7.300 7.170 7.240 372,128 -0.10(-1.36%)
Mar 13, 2024 7.260 7.376 7.260 7.340 35,345 -0.01(-0.13%)
Mar 12, 2024 7.260 7.385 7.248 7.349 42,617 +0.06(+0.82%)
Mar 11, 2024 7.457 7.465 7.228 7.290 47,702 -0.32(-4.20%)
Mar 08, 2024 7.694 7.700 7.580 7.610 54,079 -0.24(-3.06%)
Mar 07, 2024 7.707 7.850 7.680 7.850 30,659 -0.04(-0.55%)
Mar 06, 2024 7.950 7.955 7.865 7.894 40,692 +0.08(+1.07%)
Mar 05, 2024 7.780 7.870 7.780 7.810 28,660 -0.09(-1.14%)
Mar 04, 2024 7.907 7.940 7.865 7.900 40,026 -0.08(-1.00%)
Mar 01, 2024 7.970 7.987 7.900 7.980 42,384 +0.01(+0.13%)
Feb 29, 2024 8.030 8.030 7.940 7.970 25,366 -0.08(-0.93%)
Feb 28, 2024 8.035 8.090 8.005 8.045 20,961 -0.05(-0.68%)
Feb 27, 2024 8.020 8.120 8.010 8.100 42,803 +0.18(+2.27%)
Feb 26, 2024 7.889 7.970 7.889 7.920 23,478 -0.10(-1.25%)
Feb 23, 2024 7.950 8.035 7.900 8.020 38,433 +0.01(+0.12%)
Feb 22, 2024 8.044 8.053 7.960 8.010 19,551 +0.03(+0.38%)
Feb 21, 2024 7.909 7.980 7.897 7.980 37,017 +0.11(+1.40%)
Feb 20, 2024 7.880 7.880 7.737 7.870 47,392 -0.36(-4.34%)
Feb 16, 2024 8.290 8.290 8.225 8.227 34,057 +0.01(+0.09%)
Feb 15, 2024 8.194 8.270 8.180 8.220 41,386 +0.07(+0.91%)
Feb 14, 2024 8.140 8.220 8.090 8.146 62,542 +0.06(+0.69%)
Feb 13, 2024 8.240 8.240 8.060 8.090 42,971 -0.01(-0.12%)
Feb 12, 2024 8.230 8.230 8.060 8.100 94,142 -0.00(-0.04%)
Feb 09, 2024 8.100 8.140 8.020 8.103 85,770 -0.04(-0.46%)
Feb 08, 2024 8.225 8.226 8.130 8.140 84,277 +0.19(+2.39%)
Feb 07, 2024 8.010 8.010 7.890 7.950 71,925 -0.05(-0.62%)
Feb 06, 2024 7.935 8.000 7.935 8.000 36,296 +0.07(+0.82%)
Feb 05, 2024 8.010 8.130 7.900 7.935 81,179 -0.25(-3.00%)
Feb 02, 2024 8.160 8.300 8.130 8.180 33,177 -0.07(-0.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.