Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Carrefour S.A. ADR (OP: CRRFY )

3.190 -0.030 (-0.93%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 10, 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 30, 2021 3.380 3.390 3.330 3.355 628,457 -0.11(-3.09%)
Nov 29, 2021 3.430 3.469 3.410 3.462 179,465 -0.06(-1.79%)
Nov 26, 2021 3.580 3.580 3.510 3.525 98,051 -0.04(-1.26%)
Nov 24, 2021 3.580 3.580 3.560 3.570 85,676 -0.08(-2.19%)
Nov 23, 2021 3.680 3.680 3.630 3.650 57,700 +0.00(+0.00%)
Nov 22, 2021 3.588 3.650 3.580 3.650 203,419 +0.03(+0.83%)
Nov 19, 2021 3.635 3.640 3.600 3.620 49,229 +0.00(+0.00%)
Nov 18, 2021 3.634 3.630 3.615 3.620 56,439 -0.03(-0.96%)
Nov 17, 2021 3.670 3.670 3.640 3.655 91,824 +0.03(+0.97%)
Nov 16, 2021 3.655 3.660 3.620 3.620 131,802 -0.10(-2.68%)
Nov 15, 2021 3.610 3.760 3.610 3.720 74,243 +0.01(+0.39%)
Nov 12, 2021 3.694 3.720 3.690 3.705 71,738 -0.08(-2.17%)
Nov 11, 2021 3.780 3.790 3.760 3.787 63,460 +0.02(+0.45%)
Nov 10, 2021 3.770 3.770 66,853 +0.10(+2.72%)
Nov 09, 2021 3.640 3.693 3.640 3.670 75,714 +0.11(+3.09%)
Nov 08, 2021 3.600 3.640 3.560 3.560 97,027 -0.05(-1.39%)
Nov 05, 2021 3.615 3.615 3.580 3.610 97,687 +0.02(+0.56%)
Nov 04, 2021 3.590 3.600 3.550 3.590 220,638 -0.04(-1.24%)
Nov 03, 2021 3.640 3.640 3.600 3.635 209,971 +0.00(+0.14%)
Nov 02, 2021 3.637 3.650 3.610 3.630 138,977 -0.07(-1.89%)
Nov 01, 2021 3.680 3.700 3.670 3.700 77,012 +0.04(+1.09%)
Oct 29, 2021 3.660 3.660 3.630 3.660 38,747 +0.00(+0.00%)
Oct 28, 2021 3.650 3.670 3.650 3.660 56,995 +0.04(+1.01%)
Oct 27, 2021 3.650 3.650 3.620 3.623 93,824 -0.01(-0.18%)
Oct 26, 2021 3.640 3.630 103,145 +0.04(+1.11%)
Oct 25, 2021 3.612 3.612 3.590 3.590 191,728 +0.00(+0.10%)
Oct 22, 2021 3.595 3.596 3.570 3.587 56,899 +0.01(+0.18%)
Oct 21, 2021 3.580 3.600 3.542 3.580 104,305 +0.08(+2.29%)
Oct 20, 2021 3.550 3.600 3.500 3.500 69,438 -0.02(-0.57%)
Oct 19, 2021 3.550 3.555 3.520 3.520 73,470 -0.04(-1.12%)
Oct 18, 2021 3.580 3.580 3.560 3.560 264,249 -0.07(-1.93%)
Oct 15, 2021 3.635 3.640 3.611 3.630 975,746 +0.03(+0.97%)
Oct 14, 2021 3.590 3.600 3.572 3.595 97,002 +0.03(+0.98%)
Oct 13, 2021 3.570 3.580 3.550 3.560 86,350 -0.05(-1.38%)
Oct 12, 2021 3.600 3.640 3.580 3.610 89,364 -0.02(-0.41%)
Oct 11, 2021 3.660 3.680 3.620 3.625 67,248 -0.12(-3.33%)
Oct 08, 2021 3.750 3.762 3.735 3.750 128,708 +0.06(+1.63%)
Oct 07, 2021 3.720 3.740 3.690 3.690 40,888 -0.02(-0.65%)
Oct 06, 2021 3.720 3.730 3.690 3.714 47,058 +0.02(+0.65%)
Oct 05, 2021 3.670 3.720 3.658 3.690 87,591 +0.03(+0.82%)
Oct 04, 2021 3.670 3.740 3.645 3.660 55,113 +0.08(+2.23%)
Oct 01, 2021 3.580 3.625 3.580 3.580 77,334 -0.04(-1.24%)
Sep 30, 2021 3.700 3.700 3.610 3.625 82,004 -0.10(-2.55%)
Sep 29, 2021 3.840 3.840 3.840 3.720 61,164 -0.03(-0.80%)
Sep 28, 2021 3.750 3.770 3.660 3.750 59,063 +0.09(+2.46%)
Sep 27, 2021 3.675 3.690 3.650 3.660 71,153 -0.01(-0.27%)
Sep 24, 2021 3.670 3.680 3.650 3.670 49,925 +0.05(+1.38%)
Sep 23, 2021 3.640 3.660 3.610 3.620 85,925 +0.06(+1.69%)
Sep 22, 2021 3.550 3.600 3.530 3.560 297,627 +0.10(+2.74%)
Sep 21, 2021 3.490 3.500 3.455 3.465 489,815 +0.04(+1.32%)
Sep 20, 2021 3.400 3.430 3.390 3.420 167,923 -0.03(-0.87%)
Sep 17, 2021 3.450 3.490 3.430 3.450 74,131 -0.04(-1.29%)
Sep 16, 2021 3.510 3.510 3.480 3.495 116,832 -0.08(-2.37%)
Sep 15, 2021 3.590 3.590 3.540 3.580 140,099 +0.04(+1.13%)
Sep 14, 2021 3.670 3.670 3.510 3.540 96,135 -0.02(-0.62%)
Sep 13, 2021 3.500 3.600 3.500 3.562 496,883 +0.01(+0.28%)
Sep 10, 2021 3.540 3.600 3.540 3.552 35,817 -0.06(-1.61%)
Sep 09, 2021 3.635 3.649 3.610 3.610 56,444 -0.06(-1.50%)
Sep 08, 2021 3.610 3.690 3.610 3.665 53,083 +0.00(+0.08%)
Sep 07, 2021 3.670 3.680 3.640 3.662 452,220 +0.01(+0.33%)
Sep 03, 2021 3.660 3.670 3.640 3.650 64,403 -0.08(-2.01%)
Sep 02, 2021 3.710 3.740 3.710 3.725 79,420 -0.00(-0.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.