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 )

3.150 -0.070 (-2.17%)
Streaming Delayed Price Updated: 12:06 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 (%)
Apr 30, 2012 4.000 4.010 3.910 3.920 469,788 -0.14(-3.45%)
Apr 27, 2012 4.020 4.080 4.010 4.060 569,447 +0.00(+0.00%)
Apr 26, 2012 4.020 4.090 4.000 4.060 668,308 +0.03(+0.74%)
Apr 25, 2012 3.990 4.060 3.990 4.030 793,048 +0.15(+3.87%)
Apr 24, 2012 3.800 3.930 3.800 3.880 543,591 +0.08(+2.11%)
Apr 23, 2012 3.850 3.850 3.780 3.800 265,951 -0.17(-4.23%)
Apr 20, 2012 3.930 4.020 3.930 3.968 985,676 -0.03(-0.80%)
Apr 19, 2012 4.100 4.175 3.980 4.000 3,137,338 -0.01(-0.25%)
Apr 18, 2012 4.080 4.150 4.010 4.010 821,825 -0.19(-4.52%)
Apr 17, 2012 4.150 4.230 4.130 4.200 795,708 +0.16(+3.96%)
Apr 16, 2012 4.000 4.050 3.971 4.040 457,957 +0.00(+0.00%)
Apr 13, 2012 4.140 4.227 4.030 4.040 1,899,002 -0.20(-4.72%)
Apr 12, 2012 4.200 4.280 4.160 4.240 7,653,886 +0.06(+1.44%)
Apr 11, 2012 4.307 4.326 4.160 4.180 6,751,126 -0.02(-0.56%)
Apr 10, 2012 4.290 4.320 4.180 4.204 6,430,743 -0.16(-3.68%)
Apr 09, 2012 4.290 4.420 4.200 4.364 453,990 +0.06(+1.49%)
Apr 05, 2012 4.420 4.450 4.230 4.300 557,159 -0.13(-2.93%)
Apr 04, 2012 4.510 4.530 4.410 4.430 484,050 -0.21(-4.53%)
Apr 03, 2012 4.750 4.760 4.610 4.640 351,244 -0.14(-2.93%)
Apr 02, 2012 4.700 4.800 4.690 4.780 308,774 +0.04(+0.84%)
Mar 30, 2012 4.780 4.790 4.710 4.740 387,425 +0.07(+1.50%)
Mar 29, 2012 4.650 4.700 4.640 4.670 237,705 -0.08(-1.68%)
Mar 28, 2012 4.830 4.870 4.740 4.750 780,166 -0.07(-1.45%)
Mar 27, 2012 4.890 4.900 4.820 4.820 273,662 -0.07(-1.43%)
Mar 26, 2012 4.840 4.914 4.830 4.890 594,327 +0.06(+1.24%)
Mar 23, 2012 4.820 4.850 4.750 4.830 256,114 +0.09(+1.90%)
Mar 22, 2012 4.770 4.830 4.730 4.740 571,057 -0.13(-2.67%)
Mar 21, 2012 4.910 4.940 4.870 4.870 404,039 -0.10(-2.01%)
Mar 20, 2012 5.010 5.050 4.970 4.970 200,091 -0.01(-0.20%)
Mar 19, 2012 4.990 5.020 4.977 4.980 404,004 -0.05(-0.99%)
Mar 16, 2012 4.950 5.090 4.950 5.030 689,514 +0.15(+3.07%)
Mar 15, 2012 4.880 4.940 4.870 4.880 403,328 +0.03(+0.62%)
Mar 14, 2012 4.880 4.910 4.810 4.850 307,599 -0.09(-1.82%)
Mar 13, 2012 4.890 4.990 4.890 4.940 135,092 +0.10(+2.07%)
Mar 12, 2012 4.820 4.860 4.800 4.840 133,945 -0.01(-0.21%)
Mar 09, 2012 4.830 4.930 4.820 4.850 108,565 +0.22(+4.75%)
Mar 08, 2012 4.510 4.680 4.510 4.630 152,024 +0.07(+1.54%)
Mar 07, 2012 4.610 4.630 4.520 4.560 141,521 -0.02(-0.44%)
Mar 06, 2012 4.690 4.720 4.580 4.580 227,604 -0.33(-6.72%)
Mar 05, 2012 4.900 4.920 4.860 4.910 96,843 -0.01(-0.20%)
Mar 02, 2012 4.940 4.970 4.910 4.920 342,387 -0.04(-0.81%)
Mar 01, 2012 4.950 5.000 4.920 4.960 128,088 -0.03(-0.60%)
Feb 29, 2012 5.070 5.100 4.950 4.990 221,945 +0.10(+2.04%)
Feb 28, 2012 4.820 4.920 4.820 4.890 173,254 +0.14(+2.95%)
Feb 27, 2012 4.730 4.790 4.710 4.750 240,559 -0.12(-2.46%)
Feb 24, 2012 4.850 4.940 4.840 4.870 268,617 +0.15(+3.18%)
Feb 23, 2012 4.700 4.770 4.670 4.720 648,851 +0.01(+0.21%)
Feb 22, 2012 4.780 4.790 4.710 4.710 153,870 -0.09(-1.87%)
Feb 21, 2012 4.780 4.900 4.750 4.800 221,546 +0.09(+1.91%)
Feb 17, 2012 4.740 4.750 4.690 4.710 157,456 +0.15(+3.29%)
Feb 16, 2012 4.460 4.590 4.460 4.560 263,266 +0.03(+0.66%)
Feb 15, 2012 4.550 4.560 4.490 4.530 195,011 -0.05(-1.09%)
Feb 14, 2012 4.540 4.610 4.520 4.580 130,675 -0.08(-1.72%)
Feb 13, 2012 4.660 4.700 4.630 4.660 123,478 +0.02(+0.43%)
Feb 10, 2012 4.660 4.710 4.640 4.640 131,431 -0.18(-3.73%)
Feb 09, 2012 4.850 4.860 4.800 4.820 182,201 -0.05(-1.03%)
Feb 08, 2012 4.810 4.880 4.810 4.870 202,490 +0.06(+1.25%)
Feb 07, 2012 4.740 4.870 4.720 4.810 169,812 +0.01(+0.21%)
Feb 06, 2012 4.780 4.840 4.760 4.800 160,352 -0.02(-0.41%)
Feb 03, 2012 4.720 4.860 4.720 4.820 200,433 +0.11(+2.34%)
Feb 02, 2012 4.700 4.780 4.700 4.710 146,444 +0.00(+0.00%)
Feb 01, 2012 4.720 4.820 4.670 4.710 149,218 +0.14(+3.06%)
Jan 31, 2012 4.600 4.610 4.530 4.570 364,160 -0.04(-0.87%)
Jan 30, 2012 4.570 4.650 4.560 4.610 301,244 -0.20(-4.16%)
Jan 27, 2012 4.740 4.850 4.740 4.810 315,357 +0.09(+1.91%)
Jan 26, 2012 4.790 4.810 4.710 4.720 7,410,257 +0.23(+5.12%)
Jan 25, 2012 4.380 4.490 4.330 4.490 224,199 +0.05(+1.13%)
Jan 24, 2012 4.340 4.450 4.340 4.440 290,619 -0.03(-0.67%)
Jan 23, 2012 4.380 4.500 4.370 4.470 726,488 +0.08(+1.82%)
Jan 20, 2012 4.370 4.430 4.370 4.390 333,099 -0.10(-2.23%)
Jan 19, 2012 4.420 4.490 4.360 4.490 257,351 -0.02(-0.44%)
Jan 18, 2012 4.410 4.580 4.410 4.510 281,408 +0.15(+3.44%)
Jan 17, 2012 4.280 4.370 4.270 4.360 611,359 +0.10(+2.35%)
Jan 13, 2012 4.230 4.290 4.170 4.260 575,578 -0.07(-1.62%)
Jan 12, 2012 4.220 4.350 4.180 4.330 3,276,572 +0.04(+0.93%)
Jan 11, 2012 4.190 4.290 4.160 4.290 345,061 +0.05(+1.18%)
Jan 10, 2012 4.260 4.290 4.210 4.240 5,571,400 +0.04(+0.95%)
Jan 09, 2012 4.250 4.260 4.160 4.200 419,940 +0.04(+0.96%)
Jan 06, 2012 4.270 4.300 4.160 4.160 728,534 -0.12(-2.80%)
Jan 05, 2012 4.300 4.310 4.200 4.280 296,855 -0.25(-5.52%)
Jan 04, 2012 4.550 4.570 4.490 4.530 446,186 +0.05(+1.12%)
Dec 30, 2011 4.480 4.540 4.470 4.480 431,038 +0.01(+0.22%)
Dec 29, 2011 4.310 4.470 4.310 4.470 611,860 +0.21(+4.93%)
Dec 28, 2011 4.370 4.400 4.260 4.260 694,881 -0.13(-2.96%)
Dec 27, 2011 4.420 4.480 4.380 4.390 650,868 +0.00(+0.00%)
Dec 23, 2011 4.410 4.440 4.370 4.390 683,725 +0.12(+2.81%)
Dec 21, 2011 4.350 4.370 4.240 4.270 1,260,438 -0.23(-5.11%)
Dec 20, 2011 4.470 4.550 4.450 4.500 892,847 +0.27(+6.38%)
Dec 19, 2011 4.290 4.330 4.210 4.230 4,696,849 +0.15(+3.68%)
Dec 16, 2011 4.180 4.220 4.060 4.080 1,378,702 -0.11(-2.63%)
Dec 15, 2011 4.280 4.300 4.190 4.190 713,347 -0.05(-1.18%)
Dec 14, 2011 4.330 4.380 4.230 4.240 532,602 -0.25(-5.57%)
Dec 13, 2011 4.630 4.690 4.450 4.490 487,011 -0.15(-3.23%)
Dec 12, 2011 4.750 4.760 4.600 4.640 741,039 -0.19(-3.93%)
Dec 09, 2011 4.750 4.930 4.750 4.830 657,775 +0.21(+4.55%)
Dec 08, 2011 4.750 4.800 4.620 4.620 565,095 -0.29(-5.91%)
Dec 07, 2011 4.880 4.960 4.840 4.910 655,233 -0.05(-1.01%)
Dec 06, 2011 5.090 5.120 4.900 4.960 819,436 -0.33(-6.24%)
Dec 05, 2011 5.410 5.440 5.250 5.290 415,063 +0.07(+1.34%)
Dec 02, 2011 5.380 5.380 5.190 5.220 750,984 -0.13(-2.43%)
Dec 01, 2011 5.340 5.480 5.320 5.350 682,685 +0.13(+2.49%)
Nov 30, 2011 5.130 5.290 5.130 5.220 543,215 +0.37(+7.63%)
Nov 29, 2011 4.880 4.950 4.850 4.850 432,304 -0.10(-2.02%)
Nov 28, 2011 4.850 5.040 4.830 4.950 369,440 +0.45(+10.00%)
Nov 25, 2011 4.480 4.580 4.480 4.500 205,517 -0.02(-0.44%)
Nov 23, 2011 4.630 4.630 4.500 4.520 340,722 -0.13(-2.80%)
Nov 22, 2011 4.740 4.790 4.580 4.650 354,394 -0.12(-2.52%)
Nov 21, 2011 4.820 4.850 4.740 4.770 235,612 -0.14(-2.85%)
Nov 18, 2011 5.000 5.980 4.890 4.910 441,463 -0.03(-0.61%)
Nov 17, 2011 5.080 5.100 4.920 4.940 879,259 -0.12(-2.37%)
Nov 16, 2011 5.060 5.150 5.040 5.060 537,108 -0.06(-1.17%)
Nov 15, 2011 5.180 5.210 5.050 5.120 351,206 -0.15(-2.85%)
Nov 14, 2011 5.370 5.380 5.250 5.270 417,766 -0.22(-4.01%)
Nov 11, 2011 5.420 5.550 5.390 5.490 355,585 +0.31(+5.98%)
Nov 10, 2011 5.340 5.370 5.170 5.180 370,859 +0.08(+1.57%)
Nov 09, 2011 5.200 5.270 5.100 5.100 352,839 -0.36(-6.59%)
Nov 08, 2011 5.420 5.500 5.360 5.460 299,651 +0.22(+4.20%)
Nov 07, 2011 5.280 5.340 5.170 5.240 194,225 -0.13(-2.42%)
Nov 04, 2011 5.470 5.520 5.360 5.370 264,198 -0.20(-3.59%)
Nov 03, 2011 5.350 5.580 5.300 5.570 301,758 +0.42(+8.16%)
Nov 02, 2011 5.220 5.270 5.120 5.150 284,071 +0.03(+0.59%)
Nov 01, 2011 5.080 5.200 5.060 5.120 197,922 -0.16(-3.03%)
Oct 31, 2011 5.470 5.490 5.250 5.280 234,359 -0.31(-5.55%)
Oct 28, 2011 5.590 5.700 5.530 5.590 487,228 +0.03(+0.54%)
Oct 27, 2011 5.450 5.650 5.430 5.560 308,716 +0.45(+8.81%)
Oct 26, 2011 5.150 5.190 5.000 5.110 183,265 +0.16(+3.23%)
Oct 25, 2011 5.060 5.130 4.950 4.950 293,300 -0.23(-4.44%)
Oct 24, 2011 5.030 5.290 5.020 5.180 698,248 +0.17(+3.39%)
Oct 21, 2011 4.900 5.020 4.900 5.010 273,778 +0.26(+5.47%)
Oct 20, 2011 4.740 4.790 4.640 4.750 232,350 +0.08(+1.71%)
Oct 19, 2011 4.630 4.720 4.630 4.670 366,701 +0.04(+0.86%)
Oct 18, 2011 4.580 4.680 4.510 4.630 626,496 -0.02(-0.43%)
Oct 17, 2011 4.720 4.750 4.610 4.650 387,273 -0.14(-2.92%)
Oct 14, 2011 4.750 4.800 4.700 4.790 210,173 +0.19(+4.13%)
Oct 13, 2011 4.630 4.650 4.510 4.600 163,170 -0.27(-5.54%)
Oct 12, 2011 4.830 4.960 4.830 4.870 257,819 +0.16(+3.40%)
Oct 11, 2011 4.670 4.770 4.640 4.710 197,338 -0.02(-0.42%)
Oct 10, 2011 4.690 4.800 4.660 4.730 232,383 +0.18(+3.96%)
Oct 07, 2011 4.650 4.690 4.540 4.550 345,382 -0.27(-5.60%)
Oct 06, 2011 4.800 4.820 4.770 4.820 686,661 +0.06(+1.26%)
Oct 05, 2011 4.600 4.800 4.580 4.760 2,158,861 +0.22(+4.85%)
Oct 04, 2011 4.420 4.540 4.340 4.540 7,269,437 +0.12(+2.71%)
Oct 03, 2011 4.490 4.550 4.390 4.420 4,998,638 +0.00(+0.00%)
Sep 30, 2011 4.530 4.600 4.400 4.420 440,497 -0.20(-4.33%)
Sep 29, 2011 4.660 4.740 4.550 4.620 2,923,850 +0.29(+6.70%)
Sep 28, 2011 4.530 4.590 4.330 4.330 402,430 -0.10(-2.26%)
Sep 27, 2011 4.420 4.590 4.400 4.430 188,041 +0.18(+4.24%)
Sep 26, 2011 4.210 4.340 4.140 4.250 213,678 +0.12(+2.91%)
Sep 23, 2011 3.940 4.200 3.940 4.130 338,780 +0.04(+0.98%)
Sep 22, 2011 4.080 4.190 3.990 4.090 396,507 -0.21(-4.88%)
Sep 21, 2011 4.320 4.490 4.210 4.300 249,157 -0.08(-1.83%)
Sep 20, 2011 4.370 4.480 4.310 4.380 207,028 +0.00(+0.00%)
Sep 19, 2011 4.300 4.420 4.280 4.380 179,449 -0.12(-2.67%)
Sep 16, 2011 4.590 4.660 4.460 4.500 271,775 -0.63(-12.28%)
Sep 15, 2011 5.050 5.410 4.750 5.130 423,488 -0.07(-1.35%)
Sep 14, 2011 4.950 5.230 4.950 5.200 236,090 +0.22(+4.42%)
Sep 13, 2011 4.860 5.050 4.850 4.980 394,190 +0.03(+0.61%)
Sep 12, 2011 4.420 5.010 4.200 4.950 99,518 -0.05(-1.00%)
Sep 09, 2011 5.100 5.290 4.860 5.000 122,245 -0.25(-4.76%)
Sep 08, 2011 5.400 5.470 5.250 5.250 122,002 -0.11(-1.98%)
Sep 07, 2011 5.420 5.480 5.270 5.356 301,866 +0.06(+1.06%)
Sep 06, 2011 5.300 5.490 5.270 5.300 90,705 -0.50(-8.62%)
Sep 02, 2011 5.700 5.830 5.700 5.800 116,292 -0.02(-0.34%)
Sep 01, 2011 5.930 5.960 5.770 5.820 132,016 -0.26(-4.28%)
Aug 31, 2011 6.010 6.130 5.950 6.080 255,855 -0.02(-0.33%)
Aug 30, 2011 6.080 6.230 6.000 6.100 147,883 +0.00(+0.00%)
Aug 29, 2011 5.900 6.260 5.900 6.100 117,567 +0.16(+2.69%)
Aug 26, 2011 5.800 6.050 5.740 5.940 99,128 -0.08(-1.33%)
Aug 25, 2011 6.100 6.300 6.000 6.020 361,944 -0.03(-0.50%)
Aug 24, 2011 6.060 6.400 6.000 6.050 169,270 -0.03(-0.49%)
Aug 23, 2011 6.100 6.370 5.990 6.080 298,269 -0.02(-0.33%)
Aug 22, 2011 5.420 6.350 5.420 6.100 190,201 +0.30(+5.17%)
Aug 19, 2011 6.020 6.390 5.700 5.800 191,447 -0.41(-6.60%)
Aug 18, 2011 6.300 6.410 6.020 6.210 137,278 -0.34(-5.19%)
Aug 17, 2011 6.400 6.800 6.400 6.550 137,432 +0.14(+2.18%)
Aug 16, 2011 6.450 6.740 6.250 6.410 136,932 -0.16(-2.44%)
Aug 15, 2011 6.150 6.720 6.150 6.570 157,373 +0.27(+4.29%)
Aug 12, 2011 6.000 6.400 6.000 6.300 196,181 +0.25(+4.13%)
Aug 11, 2011 5.900 6.400 5.860 6.050 161,832 +0.06(+1.00%)
Aug 10, 2011 6.090 6.100 5.630 5.990 370,946 -0.16(-2.60%)
Aug 09, 2011 6.140 6.250 5.700 6.150 176,655 +0.43(+7.52%)
Aug 08, 2011 5.800 6.200 5.720 5.720 204,141 -0.56(-8.92%)
Aug 05, 2011 6.050 6.400 5.950 6.280 160,473 +0.14(+2.28%)
Aug 04, 2011 6.150 6.390 6.010 6.140 105,026 -0.30(-4.66%)
Aug 03, 2011 6.200 6.560 6.200 6.440 134,199 -0.12(-1.83%)
Aug 02, 2011 6.460 6.630 6.460 6.560 272,960 -0.33(-4.79%)
Aug 01, 2011 6.500 6.950 6.500 6.890 176,397 +0.11(+1.62%)
Jul 29, 2011 6.100 6.850 6.100 6.780 104,667 +0.02(+0.30%)
Jul 28, 2011 6.600 6.990 6.600 6.760 119,859 -0.16(-2.31%)
Jul 27, 2011 6.550 6.920 6.550 6.920 115,841 -0.23(-3.22%)
Jul 26, 2011 7.250 7.290 7.060 7.150 121,754 -0.05(-0.69%)
Jul 25, 2011 6.700 7.400 6.700 7.200 173,853 -0.13(-1.77%)
Jul 22, 2011 7.160 7.330 7.160 7.330 225,639 +0.25(+3.53%)
Jul 21, 2011 6.590 7.350 6.590 7.080 105,081 +0.04(+0.57%)
Jul 20, 2011 7.090 7.150 6.910 7.040 127,812 +0.04(+0.57%)
Jul 19, 2011 7.050 7.150 6.950 7.000 181,627 +0.06(+0.86%)
Jul 18, 2011 6.750 7.070 6.750 6.940 72,556 -0.19(-2.66%)
Jul 15, 2011 7.100 7.140 7.050 7.130 268,205 +0.08(+1.13%)
Jul 14, 2011 7.200 7.230 7.000 7.050 144,923 -0.26(-3.56%)
Jul 13, 2011 7.060 7.390 7.060 7.310 276,699 +0.23(+3.25%)
Jul 12, 2011 6.550 7.140 6.550 7.080 126,257 -0.16(-2.21%)
Jul 11, 2011 7.280 7.350 7.200 7.240 123,772 -0.42(-5.48%)
Jul 08, 2011 7.030 7.700 7.030 7.660 301,025 +0.03(+0.39%)
Jul 07, 2011 7.620 7.700 7.600 7.630 119,036 +0.05(+0.66%)
Jul 06, 2011 7.300 7.580 7.300 7.580 67,158 +0.01(+0.13%)
Jul 05, 2011 7.290 7.880 7.290 7.570 130,022 -0.28(-3.57%)
Jul 01, 2011 7.700 7.900 7.680 7.850 56,573 +0.04(+0.51%)
Jun 30, 2011 7.650 8.050 7.650 7.810 125,807 +0.07(+0.90%)
Jun 29, 2011 7.730 7.850 7.630 7.740 123,927 -0.07(-0.90%)
Jun 28, 2011 7.720 7.880 7.700 7.810 335,001 +0.33(+4.41%)
Jun 27, 2011 7.410 7.552 7.410 7.480 160,617 +0.00(+0.00%)
Jun 24, 2011 7.550 7.570 7.470 7.480 96,588 -0.10(-1.32%)
Jun 23, 2011 7.500 7.600 7.440 7.580 128,173 -0.16(-2.07%)
Jun 22, 2011 7.700 7.820 7.700 7.740 128,404 -0.09(-1.15%)
Jun 21, 2011 7.720 7.870 7.720 7.830 148,902 +0.18(+2.35%)
Jun 20, 2011 7.630 7.650 7.620 7.650 116,100 -0.07(-0.91%)
Jun 17, 2011 7.660 7.800 7.660 7.720 162,776 -0.02(-0.26%)
Jun 16, 2011 7.720 7.840 7.700 7.740 427,234 -0.28(-3.49%)
Jun 15, 2011 8.200 8.240 8.000 8.020 100,581 -0.46(-5.42%)
Jun 14, 2011 8.430 8.560 8.420 8.480 89,648 +0.20(+2.42%)
Jun 13, 2011 8.360 8.390 8.250 8.280 101,603 -0.04(-0.48%)
Jun 10, 2011 8.530 8.560 8.270 8.320 81,557 -0.19(-2.23%)
Jun 09, 2011 8.420 8.580 8.420 8.510 166,997 +0.01(+0.12%)
Jun 08, 2011 8.560 8.610 8.480 8.500 94,531 -0.23(-2.63%)
Jun 07, 2011 8.740 8.810 8.710 8.730 179,232 +0.08(+0.92%)
Jun 06, 2011 8.700 8.780 8.650 8.650 77,143 -0.08(-0.92%)
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.