Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bancolombia S.A. ADR (NY: CIB )

31.91 -0.47 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.546 2.571 2.421 2.516 62,490 +0.06(+2.44%)
May 29, 2003 2.397 2.516 2.352 2.456 311,850 +0.05(+2.29%)
May 28, 2003 2.421 2.421 2.347 2.402 67,897 -0.02(-0.82%)
May 27, 2003 2.272 2.446 2.272 2.421 55,480 +0.14(+6.36%)
May 23, 2003 2.242 2.297 2.242 2.277 27,239 +0.04(+2.01%)
May 22, 2003 2.207 2.252 2.207 2.232 18,626 +0.04(+1.82%)
May 21, 2003 2.142 2.197 2.142 2.192 24,435 +0.06(+3.05%)
May 20, 2003 2.187 2.202 2.097 2.127 163,235 -0.11(-4.91%)
May 19, 2003 2.372 2.382 2.222 2.237 154,623 -0.04(-1.97%)
May 16, 2003 2.132 2.292 2.132 2.282 146,811 +0.15(+7.03%)
May 15, 2003 2.122 2.172 2.097 2.132 85,323 +0.04(+2.15%)
May 14, 2003 2.012 2.087 2.012 2.087 56,882 +0.07(+3.72%)
May 13, 2003 2.042 2.042 2.002 2.012 14,420 -0.02(-1.23%)
May 12, 2003 2.042 2.042 1.997 2.037 17,625 -0.00(-0.24%)
May 09, 2003 1.897 2.042 1.897 2.042 263,580 +0.09(+4.87%)
May 08, 2003 1.947 1.957 1.947 1.947 1,602 -0.02(-1.27%)
May 07, 2003 1.967 1.972 1.952 1.972 45,265 +0.03(+1.54%)
May 06, 2003 1.987 1.997 1.942 1.942 16,423 -0.02(-1.27%)
May 05, 2003 1.922 1.967 1.917 1.967 18,226 +0.06(+3.14%)
May 02, 2003 1.897 1.907 1.877 1.907 8,612 +0.06(+3.24%)
May 01, 2003 1.762 1.847 1.757 1.847 9,814 +0.05(+2.78%)
Apr 30, 2003 1.658 1.797 1.658 1.797 29,041 +0.14(+8.43%)
Apr 29, 2003 1.683 1.683 1.648 1.658 24,034 -0.04(-2.35%)
Apr 28, 2003 1.728 1.728 1.618 1.698 33,448 -0.05(-3.13%)
Apr 25, 2003 1.912 1.917 1.723 1.752 18,626 -0.14(-7.39%)
Apr 24, 2003 1.907 1.977 1.862 1.892 71,503 -0.01(-0.79%)
Apr 23, 2003 1.862 1.947 1.862 1.907 48,269 +0.05(+2.96%)
Apr 22, 2003 1.857 1.902 1.817 1.852 184,065 +0.02(+1.09%)
Apr 21, 2003 1.698 1.847 1.698 1.832 207,499 +0.13(+7.94%)
Apr 17, 2003 1.648 1.703 1.623 1.698 41,860 +0.05(+3.03%)
Apr 16, 2003 1.643 1.648 1.643 1.648 10,415 +0.02(+1.54%)
Apr 15, 2003 1.613 1.668 1.613 1.623 40,458 +0.01(+0.62%)
Apr 14, 2003 1.573 1.623 1.573 1.613 12,417 +0.04(+2.54%)
Apr 11, 2003 1.498 1.573 1.498 1.573 57,282 +0.07(+5.00%)
Apr 10, 2003 1.498 1.498 1.498 1.498 2,002 +0.01(+0.33%)
Apr 09, 2003 1.493 1.498 1.493 1.493 17,625 +0.00(+0.00%)
Apr 08, 2003 1.498 1.498 1.473 1.493 7,811 +0.01(+0.67%)
Apr 07, 2003 1.453 1.493 1.453 1.483 5,608 +0.01(+0.68%)
Apr 04, 2003 1.513 1.513 1.473 1.473 2,603 -0.04(-2.64%)
Apr 03, 2003 1.428 1.623 1.423 1.513 85,523 +0.07(+4.84%)
Apr 02, 2003 1.438 1.443 1.438 1.443 9,814 +0.03(+2.48%)
Apr 01, 2003 1.348 1.408 1.348 1.408 40,658 +0.03(+2.54%)
Mar 31, 2003 1.353 1.373 1.323 1.373 30,644 -0.03(-2.13%)
Mar 28, 2003 1.408 1.408 1.398 1.403 10,415 +0.00(+0.00%)
Mar 27, 2003 1.398 1.423 1.398 1.403 10,214 -0.04(-3.10%)
Mar 26, 2003 1.473 1.473 1.448 1.448 1,201 +0.00(+0.00%)
Mar 25, 2003 1.478 1.493 1.448 1.448 100,144 -0.04(-3.01%)
Mar 24, 2003 1.483 1.493 1.413 1.493 8,211 +0.01(+0.67%)
Mar 21, 2003 1.423 1.483 1.423 1.483 16,423 +0.06(+4.21%)
Mar 20, 2003 1.423 1.423 1.348 1.423 22,632 -0.01(-0.70%)
Mar 19, 2003 1.423 1.463 1.423 1.433 10,815 +0.01(+0.70%)
Mar 18, 2003 1.428 1.428 1.423 1.423 2,603 -0.02(-1.72%)
Mar 17, 2003 1.473 1.473 1.428 1.448 16,423 -0.02(-1.36%)
Mar 14, 2003 1.438 1.473 1.423 1.468 5,207 +0.03(+2.08%)
Mar 13, 2003 1.383 1.438 1.373 1.438 105,952 +0.08(+5.88%)
Mar 12, 2003 1.353 1.358 1.333 1.358 10,214 +0.01(+0.74%)
Mar 11, 2003 1.363 1.363 1.348 1.348 10,815 -0.01(-0.74%)
Mar 10, 2003 1.358 1.373 1.358 1.358 14,020 +0.01(+0.74%)
Mar 07, 2003 1.333 1.358 1.328 1.348 6,609 +0.00(+0.37%)
Mar 06, 2003 1.308 1.343 1.308 1.343 67,297 +0.03(+2.67%)
Mar 05, 2003 1.298 1.318 1.298 1.308 210,103 +0.00(+0.00%)
Mar 04, 2003 1.303 1.308 1.293 1.308 19,227 +0.00(+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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.