Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

36.33 +0.43 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 27, 2002 1.081 1.110 1.081 1.110 1,059 +0.03(+3.16%)
Nov 26, 2002 1.127 1.127 1.076 1.076 19,429 -0.05(-4.52%)
Nov 25, 2002 1.132 1.132 1.127 1.127 12,011 -0.01(-0.99%)
Nov 22, 2002 1.127 1.149 1.127 1.138 335,785 +0.01(+0.50%)
Nov 21, 2002 1.098 1.161 1.098 1.132 31,617 +0.06(+5.82%)
Nov 20, 2002 1.070 1.070 1.070 1.070 176 -0.01(-0.53%)
Nov 19, 2002 1.047 1.076 1.047 1.076 6,005 -0.03(-2.56%)
Nov 18, 2002 1.127 1.132 1.076 1.104 25,965 -0.01(-1.01%)
Nov 15, 2002 1.047 1.138 1.047 1.115 45,925 +0.08(+7.65%)
Nov 14, 2002 1.036 1.036 1.036 1.036 3,885 -0.01(-0.54%)
Nov 13, 2002 1.047 1.081 1.042 1.042 26,848 -0.06(-5.64%)
Nov 12, 2002 1.104 1.104 1.104 1.104 8,831 +0.03(+2.63%)
Nov 11, 2002 1.132 1.144 1.076 1.076 22,256 -0.06(-5.00%)
Nov 08, 2002 1.155 1.155 1.132 1.132 353 -0.02(-1.96%)
Nov 07, 2002 1.132 1.155 1.110 1.155 4,592 -0.01(-0.49%)
Nov 06, 2002 1.121 1.161 1.121 1.161 12,011 +0.05(+4.59%)
Nov 05, 2002 1.104 1.223 1.104 1.110 51,047 -0.05(-4.39%)
Nov 04, 2002 1.070 1.183 1.070 1.161 21,196 +0.11(+10.81%)
Nov 01, 2002 1.047 1.047 1.047 1.047 0 +0.00(+0.00%)
Oct 31, 2002 1.064 1.064 1.047 1.047 218,498 +0.01(+1.09%)
Oct 30, 2002 1.047 1.064 1.036 1.036 741,871 -0.04(-3.68%)
Oct 29, 2002 1.070 1.076 1.070 1.076 529 +0.01(+0.53%)
Oct 28, 2002 0.9341 1.076 0.9341 1.070 41,862 +0.19(+21.94%)
Oct 25, 2002 0.8775 0.8775 0.8775 0.8775 883 +0.01(+1.31%)
Oct 24, 2002 0.8549 0.8662 0.8549 0.8662 1,942 +0.02(+2.00%)
Oct 23, 2002 0.8492 0.8492 0.8492 0.8492 0 +0.00(+0.00%)
Oct 22, 2002 0.8605 0.8775 0.8492 0.8492 144,488 +0.00(+0.00%)
Oct 21, 2002 0.8775 0.8775 0.8492 0.8492 27,201 +0.00(+0.00%)
Oct 18, 2002 0.8492 0.8492 0.8435 0.8492 9,891 -0.01(-0.66%)
Oct 17, 2002 0.8549 0.8775 0.8492 0.8549 19,606 +0.00(+0.00%)
Oct 16, 2002 0.8775 0.8775 0.8549 0.8549 7,242 +0.02(+2.03%)
Oct 15, 2002 0.8379 0.8379 0.8379 0.8379 176 +0.02(+2.78%)
Oct 14, 2002 0.8039 0.8152 0.8039 0.8152 6,712 +0.02(+2.86%)
Oct 11, 2002 0.8209 0.8775 0.7926 0.7926 220,794 -0.03(-4.11%)
Oct 10, 2002 0.7983 0.8492 0.7983 0.8266 7,595 +0.03(+3.55%)
Oct 09, 2002 0.8209 0.8266 0.7983 0.7983 30,911 -0.02(-2.76%)
Oct 08, 2002 0.8209 0.8435 0.7926 0.8209 15,367 +0.00(+0.00%)
Oct 07, 2002 0.8039 0.8492 0.7983 0.8209 17,486 -0.03(-3.33%)
Oct 04, 2002 0.8435 0.8492 0.8209 0.8492 20,136 +0.00(+0.00%)
Oct 03, 2002 0.8492 0.8492 0.8492 0.8492 0 +0.00(+0.00%)
Oct 02, 2002 0.8492 0.8492 0.8492 0.8492 4,415 +0.03(+3.45%)
Oct 01, 2002 0.7813 0.8492 0.7756 0.8209 34,444 +0.05(+6.62%)
Sep 30, 2002 0.7926 0.8492 0.7643 0.7699 55,993 -0.07(-8.11%)
Sep 27, 2002 0.8549 0.9058 0.8379 0.8379 21,019 -0.02(-1.99%)
Sep 26, 2002 0.8322 0.8605 0.8322 0.8549 3,179 +0.03(+3.42%)
Sep 25, 2002 0.8379 0.8379 0.8266 0.8266 52,107 -0.02(-2.67%)
Sep 24, 2002 0.8492 0.8492 0.8492 0.8492 251,706 +0.00(+0.00%)
Sep 23, 2002 0.8492 0.8492 0.8379 0.8492 3,002 -0.01(-1.32%)
Sep 20, 2002 0.8435 0.8605 0.8322 0.8605 50,341 -0.01(-1.30%)
Sep 19, 2002 0.8435 0.8719 0.8435 0.8719 64,648 +0.03(+3.36%)
Sep 18, 2002 0.8775 0.9002 0.8379 0.8435 36,387 -0.03(-3.87%)
Sep 17, 2002 0.9511 0.9511 0.8775 0.8775 6,182 -0.08(-8.28%)
Sep 16, 2002 0.9568 0.9568 0.9568 0.9568 176 +0.02(+2.42%)
Sep 13, 2002 0.9341 0.9341 0.9341 0.9341 0 +0.00(+0.00%)
Sep 12, 2002 0.9341 0.9341 0.9341 0.9341 1,766 -0.03(-2.94%)
Sep 11, 2002 0.9907 1.019 0.9624 0.9624 96,619 +0.00(+0.00%)
Sep 10, 2002 0.9907 0.9907 0.9624 0.9624 84,255 -0.03(-2.86%)
Sep 09, 2002 0.9907 0.9907 0.9907 0.9907 1,766 -0.03(-2.78%)
Sep 06, 2002 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Sep 05, 2002 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Sep 04, 2002 0.9907 1.019 0.9907 1.019 6,182 +0.00(+0.00%)
Sep 03, 2002 1.019 1.019 1.019 1.019 883 -0.03(-2.70%)
Aug 30, 2002 1.042 1.064 1.042 1.047 105,451 +0.01(+0.54%)
Aug 29, 2002 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Aug 28, 2002 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Aug 27, 2002 1.064 1.064 1.025 1.042 190,413 -0.02(-2.13%)
Aug 26, 2002 1.030 1.064 1.030 1.064 3,179 +0.02(+1.62%)
Aug 23, 2002 1.076 1.076 1.047 1.047 107,394 -0.06(-5.61%)
Aug 22, 2002 1.093 1.110 1.053 1.110 19,641,922 +0.01(+0.51%)
Aug 21, 2002 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Aug 20, 2002 1.127 1.127 1.104 1.104 4,415 +0.00(+0.00%)
Aug 16, 2002 1.189 1.189 1.104 1.104 41,332 -0.03(-2.50%)
Aug 15, 2002 1.132 1.132 1.132 1.132 9,714 +0.00(+0.00%)
Aug 14, 2002 1.132 1.132 1.132 1.132 8,831 +0.04(+3.63%)
Aug 13, 2002 1.104 1.104 1.093 1.093 3,532 -0.04(-3.50%)
Aug 12, 2002 1.246 1.246 1.132 1.132 12,894 +0.08(+8.11%)
Aug 07, 2002 0.9907 1.047 0.9907 1.047 11,128 +0.06(+5.71%)
Aug 06, 2002 0.9341 0.9907 0.9341 0.9907 2,826 +0.03(+2.94%)
Aug 05, 2002 1.104 1.189 0.9341 0.9624 25,788 -0.11(-10.53%)
Aug 02, 2002 1.104 1.132 1.076 1.076 16,957 -0.03(-2.56%)
Aug 01, 2002 1.025 1.104 1.025 1.104 13,424 +0.08(+8.33%)
Jul 31, 2002 1.076 1.076 0.9341 1.019 37,446 -0.10(-8.63%)
Jul 30, 2002 1.155 1.155 1.115 1.115 2,826 -0.04(-3.43%)
Jul 29, 2002 1.110 1.155 1.110 1.155 5,475 +0.05(+4.08%)
Jul 26, 2002 1.104 1.132 1.104 1.110 2,036,259 -0.03(-2.49%)
Jul 25, 2002 1.144 1.189 1.138 1.138 47,691 -0.01(-0.49%)
Jul 24, 2002 1.144 1.155 1.132 1.144 11,834 -0.05(-3.81%)
Jul 23, 2002 1.189 1.189 1.161 1.189 3,885 +0.00(+0.00%)
Jul 22, 2002 1.217 1.217 1.189 1.189 23,492 -0.03(-2.78%)
Jul 19, 2002 1.189 1.240 1.189 1.223 7,065 -0.02(-1.82%)
Jul 17, 2002 1.234 1.246 1.217 1.246 28,085 -0.11(-7.95%)
Jul 12, 2002 1.313 1.353 1.313 1.353 3,002 +0.05(+3.91%)
Jul 11, 2002 1.359 1.359 1.246 1.302 17,310 -0.06(-4.17%)
Jul 10, 2002 1.359 1.359 1.359 1.359 883 +0.01(+0.84%)
Jul 09, 2002 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Jul 08, 2002 1.370 1.370 1.347 1.347 1,589 -0.01(-0.83%)
Jul 05, 2002 1.404 1.410 1.330 1.359 19,783 -0.04(-2.83%)
Jul 04, 2002 1.398 1.398 1.398 1.398 141,308 +0.00(+0.00%)
Jul 03, 2002 1.398 1.398 1.398 1.398 1,413 +0.01(+0.41%)
Jul 02, 2002 1.415 1.415 1.376 1.393 1,942 -0.02(-1.60%)
Jul 01, 2002 1.359 1.415 1.359 1.415 21,372 +0.06(+4.17%)
Jun 28, 2002 1.302 1.359 1.246 1.359 13,600 +0.06(+4.35%)
Jun 27, 2002 1.398 1.472 1.302 1.302 13,071 -0.07(-5.35%)
Jun 26, 2002 1.325 1.376 1.257 1.376 7,595 +0.05(+3.40%)
Jun 25, 2002 1.500 1.500 1.268 1.330 38,153 -0.22(-13.92%)
Jun 21, 2002 1.585 1.585 1.529 1.546 17,663 -0.04(-2.50%)
Jun 20, 2002 1.591 1.630 1.563 1.585 15,367 +0.00(+0.00%)
Jun 19, 2002 1.574 1.613 1.529 1.585 944,295 +0.08(+5.66%)
Jun 18, 2002 1.461 1.500 1.415 1.500 286,326 +0.02(+1.14%)
Jun 17, 2002 1.472 1.540 1.472 1.483 12,011 +0.01(+0.77%)
Jun 14, 2002 1.551 1.551 1.427 1.472 19,076 +0.11(+8.33%)
Jun 12, 2002 1.359 1.410 1.319 1.359 17,133 +0.05(+3.90%)
Jun 11, 2002 1.308 1.308 1.308 1.308 2,649 +0.00(+0.00%)
Jun 10, 2002 1.302 1.313 1.302 1.308 3,002 +0.01(+0.43%)
Jun 07, 2002 1.296 1.302 1.291 1.302 46,631 +0.00(+0.00%)
Jun 06, 2002 1.296 1.308 1.296 1.302 37,800 +0.01(+0.44%)
Jun 05, 2002 1.274 1.308 1.274 1.296 16,957 +0.05(+3.62%)
May 31, 2002 1.217 1.251 1.195 1.251 33,914 +0.08(+7.28%)
May 28, 2002 1.132 1.240 1.132 1.166 334,725 -0.07(-5.94%)
May 27, 2002 1.189 1.240 1.189 1.240 10,951 +0.00(+0.00%)
May 24, 2002 1.189 1.240 1.189 1.240 10,951 +0.05(+4.29%)
May 23, 2002 1.189 1.189 1.189 1.189 124,528 +0.05(+4.48%)
May 22, 2002 1.138 1.138 1.138 1.138 353 +0.00(+0.00%)
May 21, 2002 1.132 1.144 1.132 1.138 23,845 +0.01(+0.50%)
May 20, 2002 1.110 1.132 1.110 1.132 3,179 +0.03(+2.56%)
May 17, 2002 1.110 1.110 1.104 1.104 1,942 +0.00(+0.00%)
May 16, 2002 1.132 1.132 1.104 1.104 19,429 +0.01(+0.52%)
May 15, 2002 1.076 1.098 1.076 1.098 6,005 +0.02(+2.10%)
May 14, 2002 0.9624 1.076 0.9624 1.076 42,216 +0.11(+11.76%)
May 13, 2002 0.9794 0.9794 0.9341 0.9624 18,723 +0.00(+0.00%)
May 10, 2002 0.9794 0.9794 0.9624 0.9624 3,885 -0.03(-2.86%)
May 09, 2002 0.9794 0.9907 0.9794 0.9907 21,372 +0.01(+0.57%)
May 08, 2002 0.9907 0.9907 0.9454 0.9851 36,387 -0.03(-3.33%)
May 07, 2002 1.076 1.076 1.019 1.019 46,631 -0.08(-7.69%)
May 06, 2002 1.132 1.132 1.104 1.104 54,757 -0.03(-2.50%)
May 03, 2002 1.132 1.132 1.110 1.132 189,353 -0.03(-2.44%)
May 02, 2002 1.161 1.161 1.161 1.161 353 -0.03(-2.38%)
May 01, 2002 1.189 1.189 1.189 1.189 1,589 +0.03(+2.44%)
Apr 30, 2002 1.161 1.189 1.161 1.161 23,669 +0.00(+0.00%)
Apr 29, 2002 1.132 1.161 1.132 1.161 20,136 +0.00(+0.00%)
Apr 26, 2002 1.189 1.189 1.161 1.161 3,709 -0.02(-1.44%)
Apr 25, 2002 1.189 1.212 1.132 1.178 16,250 -0.01(-0.95%)
Apr 24, 2002 1.189 1.189 1.189 1.189 6,888 +0.00(+0.00%)
Apr 23, 2002 1.178 1.189 1.178 1.189 11,481 -0.03(-2.78%)
Apr 22, 2002 1.234 1.246 1.161 1.223 44,688 -0.01(-0.92%)
Apr 19, 2002 1.200 1.240 1.200 1.234 18,900 +0.06(+5.31%)
Apr 18, 2002 1.155 1.189 1.155 1.172 19,253 +0.02(+1.47%)
Apr 17, 2002 1.155 1.155 1.144 1.155 3,002 +0.01(+0.99%)
Apr 16, 2002 1.149 1.149 1.132 1.144 5,828 +0.01(+1.00%)
Apr 15, 2002 1.098 1.138 1.098 1.132 233,512 +0.04(+3.63%)
Apr 12, 2002 1.104 1.104 1.047 1.093 31,794 -0.01(-1.03%)
Apr 11, 2002 1.132 1.132 1.104 1.104 1,059 -0.02(-1.51%)
Apr 10, 2002 1.121 1.121 1.121 1.121 883 +0.03(+3.13%)
Apr 09, 2002 1.047 1.132 1.047 1.087 12,187 +0.03(+2.67%)
Apr 08, 2002 1.104 1.104 1.025 1.059 15,014 -0.07(-6.50%)
Apr 05, 2002 1.076 1.132 1.076 1.132 28,438 +0.08(+8.11%)
Apr 04, 2002 1.070 1.070 1.047 1.047 44,865 -0.02(-2.12%)
Apr 03, 2002 1.070 1.070 1.070 1.070 8,125 +0.01(+0.53%)
Apr 02, 2002 1.047 1.064 1.047 1.064 245,170 +0.07(+7.43%)
Apr 01, 2002 0.9907 0.9907 0.9907 0.9907 176 +0.03(+2.94%)
Mar 29, 2002 0.9624 0.9624 0.9624 0.9624 0 +0.00(+0.00%)
Mar 28, 2002 0.9624 0.9624 0.9624 0.9624 0 +0.00(+0.00%)
Mar 27, 2002 0.9624 0.9624 0.9624 0.9624 2,296 +0.00(+0.00%)
Mar 26, 2002 0.9624 0.9624 0.9624 0.9624 176 -0.01(-1.16%)
Mar 25, 2002 0.9398 0.9738 0.9398 0.9738 883 +0.03(+3.61%)
Mar 22, 2002 0.9624 0.9624 0.9398 0.9398 3,356 +0.01(+0.61%)
Mar 21, 2002 0.9851 0.9851 0.9341 0.9341 23,492 -0.06(-5.71%)
Mar 20, 2002 0.9907 0.9907 0.9907 0.9907 0 +0.00(+0.00%)
Mar 19, 2002 0.9907 1.008 0.9851 0.9907 46,278 +0.00(+0.00%)
Mar 18, 2002 0.9907 0.9907 0.9907 0.9907 353 +0.00(+0.00%)
Mar 15, 2002 0.9907 0.9907 0.9907 0.9907 0 +0.00(+0.00%)
Mar 14, 2002 1.008 1.008 0.9624 0.9907 9,185 +0.02(+2.34%)
Mar 13, 2002 1.019 1.019 0.9681 0.9681 4,592 -0.05(-4.47%)
Mar 12, 2002 0.9738 1.013 0.9738 1.013 4,945 -0.01(-0.56%)
Mar 11, 2002 1.019 1.019 1.019 1.019 1,059 +0.00(+0.00%)
Mar 08, 2002 1.019 1.019 1.019 1.019 176 +0.00(+0.00%)
Mar 07, 2002 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Mar 06, 2002 1.047 1.047 1.019 1.019 10,774 +0.00(+0.00%)
Mar 05, 2002 0.9907 1.076 0.9907 1.019 70,654 +0.06(+5.88%)
Mar 04, 2002 0.9341 0.9624 0.9341 0.9624 7,242 +0.06(+6.25%)
Mar 01, 2002 0.9907 0.9907 0.9058 0.9058 35,857 -0.06(-5.88%)
Feb 28, 2002 0.9058 0.9624 0.9058 0.9624 3,002 +0.06(+6.25%)
Feb 27, 2002 0.9964 0.9964 0.8492 0.9058 126,824 -0.11(-11.11%)
Feb 26, 2002 1.047 1.047 0.9964 1.019 97,326 -0.05(-4.76%)
Feb 25, 2002 1.070 1.070 1.070 1.070 9,008 -0.01(-0.53%)
Feb 22, 2002 1.076 1.076 1.076 1.076 25,612 -0.06(-5.47%)
Feb 21, 2002 1.132 1.149 1.076 1.138 11,834 -0.02(-1.95%)
Feb 20, 2002 1.161 1.161 1.138 1.161 17,486 +0.00(+0.00%)
Feb 19, 2002 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Feb 18, 2002 1.064 1.161 1.064 1.161 125,941 +0.00(+0.00%)
Feb 15, 2002 1.064 1.161 1.064 1.161 125,941 +0.04(+3.54%)
Feb 14, 2002 1.183 1.387 1.076 1.121 401,670 -0.01(-1.00%)
Feb 13, 2002 1.161 1.161 1.132 1.132 40,626 -0.03(-2.44%)
Feb 12, 2002 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Feb 11, 2002 1.161 1.161 1.161 1.161 158,972 -0.02(-1.91%)
Feb 08, 2002 1.183 1.183 1.183 1.183 2,649 +0.02(+1.95%)
Feb 07, 2002 1.132 1.161 1.132 1.161 95,560 +0.03(+2.50%)
Feb 06, 2002 1.132 1.132 1.104 1.132 12,717 -0.03(-2.44%)
Feb 05, 2002 1.161 1.161 1.132 1.161 15,190 +0.00(+0.00%)
Feb 04, 2002 1.172 1.172 1.161 1.161 529 -0.01(-0.49%)
Feb 01, 2002 1.178 1.178 1.166 1.166 5,122 -0.02(-1.91%)
Jan 31, 2002 1.189 1.189 1.189 1.189 1,589 -0.01(-0.94%)
Jan 30, 2002 1.189 1.200 1.178 1.200 31,264 -0.01(-0.93%)
Jan 29, 2002 1.217 1.217 1.206 1.212 18,016 -0.01(-0.47%)
Jan 28, 2002 1.246 1.246 1.189 1.217 39,036 +0.03(+2.38%)
Jan 25, 2002 1.234 1.234 1.178 1.189 165,331 -0.02(-1.41%)
Jan 24, 2002 1.183 1.217 1.144 1.206 160,032 +0.05(+3.90%)
Jan 23, 2002 1.104 1.161 1.104 1.161 13,424 +0.07(+6.77%)
Jan 22, 2002 1.098 1.104 1.076 1.087 56,170 -0.01(-1.03%)
Jan 21, 2002 0.9115 1.104 0.9115 1.098 55,463 +0.00(+0.00%)
Jan 18, 2002 0.9115 1.104 0.9115 1.098 55,463 +0.16(+17.58%)
Jan 17, 2002 0.8888 0.9341 0.8888 0.9341 30,558 +0.05(+5.10%)
Jan 16, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.00(+0.00%)
Jan 15, 2002 0.8888 0.8888 0.8888 0.8888 2,119 +0.00(+0.00%)
Jan 14, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.00(+0.00%)
Jan 11, 2002 0.8888 0.8888 0.8888 0.8888 353 +0.00(+0.00%)
Jan 10, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.01(+0.64%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.