Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancolombia S.A. ADR (NY: CIB )

32.16 -0.06 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2003 2.613 2.639 2.485 2.583 60,889 +0.06(+2.44%)
May 29, 2003 2.460 2.583 2.413 2.521 303,860 +0.06(+2.29%)
May 28, 2003 2.485 2.485 2.408 2.465 66,158 -0.02(-0.82%)
May 27, 2003 2.331 2.511 2.331 2.485 54,058 +0.15(+6.36%)
May 23, 2003 2.301 2.357 2.301 2.337 26,541 +0.05(+2.01%)
May 22, 2003 2.265 2.311 2.265 2.290 18,149 +0.04(+1.82%)
May 21, 2003 2.198 2.255 2.198 2.249 23,809 +0.07(+3.05%)
May 20, 2003 2.244 2.260 2.152 2.183 159,053 -0.11(-4.91%)
May 19, 2003 2.434 2.444 2.280 2.296 150,661 -0.05(-1.97%)
May 16, 2003 2.188 2.352 2.188 2.342 143,050 +0.15(+7.03%)
May 15, 2003 2.178 2.229 2.152 2.188 83,137 +0.05(+2.15%)
May 14, 2003 2.065 2.142 2.065 2.142 55,424 +0.08(+3.72%)
May 13, 2003 2.096 2.096 2.055 2.065 14,051 -0.03(-1.23%)
May 12, 2003 2.096 2.096 2.050 2.091 17,173 -0.01(-0.24%)
May 09, 2003 1.947 2.096 1.947 2.096 256,827 +0.10(+4.87%)
May 08, 2003 1.998 2.009 1.998 1.998 1,561 -0.03(-1.27%)
May 07, 2003 2.019 2.024 2.004 2.024 44,105 +0.03(+1.54%)
May 06, 2003 2.039 2.050 1.993 1.993 16,002 -0.03(-1.27%)
May 05, 2003 1.973 2.019 1.968 2.019 17,759 +0.06(+3.14%)
May 02, 2003 1.947 1.957 1.927 1.957 8,391 +0.06(+3.24%)
May 01, 2003 1.809 1.896 1.804 1.896 9,562 +0.05(+2.78%)
Apr 30, 2003 1.701 1.845 1.701 1.845 28,297 +0.14(+8.43%)
Apr 29, 2003 1.727 1.727 1.691 1.701 23,418 -0.04(-2.35%)
Apr 28, 2003 1.773 1.773 1.660 1.742 32,591 -0.06(-3.13%)
Apr 25, 2003 1.963 1.968 1.768 1.799 18,149 -0.14(-7.39%)
Apr 24, 2003 1.957 2.029 1.911 1.942 69,671 -0.02(-0.79%)
Apr 23, 2003 1.911 1.998 1.911 1.957 47,032 +0.06(+2.96%)
Apr 22, 2003 1.906 1.952 1.865 1.901 179,349 +0.02(+1.09%)
Apr 21, 2003 1.742 1.896 1.742 1.881 202,183 +0.14(+7.94%)
Apr 17, 2003 1.691 1.747 1.665 1.742 40,787 +0.05(+3.03%)
Apr 16, 2003 1.686 1.691 1.686 1.691 10,148 +0.03(+1.54%)
Apr 15, 2003 1.655 1.711 1.655 1.665 39,421 +0.01(+0.62%)
Apr 14, 2003 1.614 1.665 1.614 1.655 12,099 +0.04(+2.54%)
Apr 11, 2003 1.537 1.614 1.537 1.614 55,815 +0.08(+5.00%)
Apr 10, 2003 1.537 1.537 1.537 1.537 1,951 +0.01(+0.33%)
Apr 09, 2003 1.532 1.537 1.532 1.532 17,173 +0.00(+0.00%)
Apr 08, 2003 1.537 1.537 1.512 1.532 7,611 +0.01(+0.67%)
Apr 07, 2003 1.491 1.532 1.491 1.522 5,464 +0.01(+0.68%)
Apr 04, 2003 1.553 1.553 1.512 1.512 2,537 -0.04(-2.64%)
Apr 03, 2003 1.465 1.665 1.460 1.553 83,332 +0.07(+4.84%)
Apr 02, 2003 1.476 1.481 1.476 1.481 9,562 +0.04(+2.48%)
Apr 01, 2003 1.383 1.445 1.383 1.445 39,616 +0.04(+2.55%)
Mar 31, 2003 1.389 1.409 1.358 1.409 29,859 -0.03(-2.13%)
Mar 28, 2003 1.445 1.445 1.435 1.440 10,148 +0.00(+0.00%)
Mar 27, 2003 1.435 1.460 1.435 1.440 9,953 -0.05(-3.10%)
Mar 26, 2003 1.512 1.512 1.486 1.486 1,170 +0.00(+0.00%)
Mar 25, 2003 1.517 1.532 1.486 1.486 97,578 -0.05(-3.01%)
Mar 24, 2003 1.522 1.532 1.450 1.532 8,001 +0.01(+0.67%)
Mar 21, 2003 1.460 1.522 1.460 1.522 16,002 +0.06(+4.21%)
Mar 20, 2003 1.460 1.460 1.383 1.460 22,052 -0.01(-0.70%)
Mar 19, 2003 1.460 1.501 1.460 1.471 10,538 +0.01(+0.70%)
Mar 18, 2003 1.465 1.465 1.460 1.460 2,537 -0.03(-1.72%)
Mar 17, 2003 1.512 1.512 1.465 1.486 16,002 -0.02(-1.36%)
Mar 14, 2003 1.476 1.512 1.460 1.506 5,074 +0.03(+2.08%)
Mar 13, 2003 1.419 1.476 1.409 1.476 103,238 +0.08(+5.88%)
Mar 12, 2003 1.389 1.394 1.368 1.394 9,953 +0.01(+0.74%)
Mar 11, 2003 1.399 1.399 1.383 1.383 10,538 -0.01(-0.74%)
Mar 10, 2003 1.394 1.409 1.394 1.394 13,661 +0.01(+0.74%)
Mar 07, 2003 1.368 1.394 1.363 1.383 6,440 +0.01(+0.37%)
Mar 06, 2003 1.343 1.378 1.343 1.378 65,572 +0.04(+2.67%)
Mar 05, 2003 1.332 1.353 1.332 1.343 204,720 +0.00(+0.00%)
Mar 04, 2003 1.337 1.343 1.327 1.343 18,735 +0.01(+0.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.