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 31, 2007 13.76 14.19 13.76 13.98 1,214,753 -0.02(-0.14%)
May 30, 2007 13.71 14.07 13.71 14.00 631,511 +0.11(+0.83%)
May 29, 2007 13.92 13.96 13.85 13.89 860,642 +0.01(+0.07%)
May 25, 2007 13.80 13.95 13.75 13.88 234,137 +0.21(+1.53%)
May 24, 2007 13.97 13.97 13.55 13.67 1,361,765 -0.38(-2.70%)
May 23, 2007 14.23 14.26 13.94 14.05 998,040 -0.18(-1.30%)
May 22, 2007 14.05 14.28 14.05 14.23 686,190 +0.16(+1.13%)
May 21, 2007 14.08 14.13 13.95 14.07 789,339 -0.02(-0.14%)
May 18, 2007 14.00 14.15 13.84 14.09 526,559 +0.09(+0.64%)
May 17, 2007 14.00 14.11 13.92 14.00 531,366 -0.01(-0.07%)
May 16, 2007 13.88 14.02 13.74 14.01 909,712 +0.21(+1.52%)
May 15, 2007 14.15 14.15 13.76 13.80 991,030 -0.35(-2.47%)
May 14, 2007 14.48 14.50 14.13 14.15 380,348 -0.07(-0.53%)
May 11, 2007 13.92 14.52 13.86 14.23 1,778,366 +0.31(+2.22%)
May 10, 2007 13.64 13.98 13.55 13.92 1,395,814 +0.28(+2.05%)
May 09, 2007 13.20 13.71 13.16 13.64 2,480,379 +0.36(+2.75%)
May 08, 2007 13.37 13.46 13.14 13.28 1,205,489 -0.09(-0.71%)
May 07, 2007 13.90 13.90 13.06 13.37 2,770,999 -0.56(-4.01%)
May 04, 2007 14.02 14.06 13.85 13.93 315,655 -0.08(-0.54%)
May 03, 2007 13.86 14.03 13.86 14.01 250,561 +0.13(+0.90%)
May 02, 2007 13.95 14.02 13.84 13.88 477,288 -0.11(-0.79%)
May 01, 2007 14.10 14.10 13.87 13.99 259,975 -0.02(-0.14%)
Apr 30, 2007 14.26 14.26 14.00 14.01 253,565 -0.14(-0.99%)
Apr 27, 2007 14.36 14.36 14.10 14.15 513,140 -0.09(-0.67%)
Apr 26, 2007 14.09 14.32 14.09 14.24 1,087,369 -0.06(-0.45%)
Apr 25, 2007 14.25 14.38 14.13 14.31 2,989,514 +0.04(+0.28%)
Apr 24, 2007 13.82 14.47 13.82 14.27 869,855 -0.05(-0.38%)
Apr 23, 2007 14.30 14.35 14.27 14.32 2,081,003 -0.05(-0.38%)
Apr 20, 2007 14.44 14.50 14.18 14.38 412,395 -0.03(-0.24%)
Apr 19, 2007 14.35 14.50 14.28 14.41 457,460 -0.03(-0.21%)
Apr 18, 2007 14.47 14.59 14.38 14.44 781,327 -0.02(-0.17%)
Apr 17, 2007 14.78 14.78 14.36 14.47 1,252,207 -0.32(-2.16%)
Apr 16, 2007 15.03 15.03 14.66 14.79 767,107 -0.00(-0.03%)
Apr 13, 2007 14.36 14.90 14.36 14.79 1,210,346 +0.47(+3.31%)
Apr 12, 2007 14.40 14.45 14.10 14.32 1,197,928 +0.01(+0.07%)
Apr 11, 2007 14.20 14.31 14.18 14.31 383,954 +0.05(+0.39%)
Apr 10, 2007 14.34 14.34 14.16 14.25 267,786 -0.03(-0.24%)
Apr 09, 2007 14.24 14.35 14.22 14.29 652,141 +0.04(+0.32%)
Apr 05, 2007 13.92 14.29 13.88 14.24 602,068 +0.32(+2.33%)
Apr 04, 2007 13.95 14.07 13.81 13.92 569,021 +0.05(+0.36%)
Apr 03, 2007 13.63 13.87 13.63 13.87 587,447 +0.25(+1.87%)
Apr 02, 2007 13.88 13.89 13.59 13.62 458,261 -0.21(-1.52%)
Mar 30, 2007 13.73 14.00 13.70 13.82 769,710 +0.04(+0.29%)
Mar 29, 2007 13.92 13.93 13.67 13.79 311,249 +0.04(+0.29%)
Mar 28, 2007 13.80 13.95 13.65 13.75 634,916 -0.18(-1.33%)
Mar 27, 2007 13.86 14.05 13.79 13.93 572,426 +0.18(+1.31%)
Mar 26, 2007 13.83 13.96 13.63 13.75 382,351 -0.20(-1.47%)
Mar 23, 2007 13.86 14.02 13.86 13.95 405,385 +0.12(+0.90%)
Mar 22, 2007 14.12 14.12 13.77 13.83 333,881 -0.23(-1.63%)
Mar 21, 2007 13.62 14.06 13.60 14.06 1,816,822 +0.48(+3.57%)
Mar 20, 2007 13.51 13.76 13.51 13.58 666,361 +0.01(+0.07%)
Mar 19, 2007 13.58 13.70 13.49 13.57 305,240 +0.11(+0.85%)
Mar 16, 2007 13.53 13.62 13.39 13.45 413,997 -0.06(-0.44%)
Mar 15, 2007 13.79 13.79 13.42 13.51 561,210 -0.01(-0.11%)
Mar 14, 2007 13.73 13.75 13.43 13.53 1,131,433 -0.10(-0.77%)
Mar 13, 2007 14.08 14.07 13.48 13.63 934,148 -0.45(-3.19%)
Mar 12, 2007 14.06 14.15 13.92 14.08 446,644 +0.06(+0.43%)
Mar 09, 2007 13.92 14.13 13.85 14.02 577,032 +0.29(+2.11%)
Mar 08, 2007 13.61 13.90 13.53 13.73 473,283 +0.18(+1.33%)
Mar 07, 2007 13.80 13.80 13.36 13.55 715,833 +0.07(+0.52%)
Mar 06, 2007 13.45 13.73 13.34 13.48 484,098 +0.49(+3.81%)
Mar 05, 2007 12.61 13.34 11.98 12.99 630,309 -0.61(-4.52%)
Mar 02, 2007 13.73 13.78 13.42 13.60 799,353 +0.11(+0.81%)
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.