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 )

3.158 -0.062 (-1.94%)
Streaming Delayed Price Updated: 1:04 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, 2018 4.132 4.150 4.110 4.130 263,969 +0.02(+0.49%)
Apr 27, 2018 4.080 4.130 4.080 4.110 195,083 -0.05(-1.20%)
Apr 26, 2018 4.180 4.200 4.150 4.160 308,778 +0.11(+2.72%)
Apr 25, 2018 4.053 4.090 4.050 4.050 431,055 +0.02(+0.62%)
Apr 24, 2018 4.068 4.070 4.010 4.025 379,469 -0.01(-0.37%)
Apr 23, 2018 4.050 4.077 4.030 4.040 165,643 -0.03(-0.74%)
Apr 20, 2018 4.074 4.100 4.040 4.070 288,587 -0.01(-0.37%)
Apr 19, 2018 4.102 4.110 4.050 4.085 150,320 +0.04(+0.99%)
Apr 18, 2018 4.020 4.050 4.020 4.045 121,217 +0.05(+1.25%)
Apr 17, 2018 4.011 4.040 3.980 3.995 537,466 +0.00(+0.00%)
Apr 16, 2018 3.960 4.000 3.960 3.995 1,535,977 +0.04(+1.01%)
Apr 13, 2018 3.931 3.990 3.910 3.955 341,840 +0.05(+1.28%)
Apr 12, 2018 3.920 3.930 3.890 3.905 501,983 -0.21(-5.10%)
Apr 11, 2018 4.085 4.190 4.080 4.115 130,223 +0.05(+1.23%)
Apr 10, 2018 4.055 4.080 4.020 4.065 216,704 +0.00(+0.00%)
Apr 09, 2018 4.130 4.130 4.050 4.065 178,730 +0.01(+0.25%)
Apr 06, 2018 4.065 4.120 4.030 4.055 379,922 -0.06(-1.34%)
Apr 05, 2018 4.073 4.120 4.070 4.110 247,401 +0.00(+0.00%)
Apr 04, 2018 4.084 4.120 4.060 4.110 178,968 +0.02(+0.49%)
Apr 03, 2018 4.150 4.150 4.040 4.090 166,534 -0.02(-0.49%)
Apr 02, 2018 4.110 4.147 4.050 4.110 209,477 -0.03(-0.72%)
Mar 29, 2018 4.140 4.140 4.140 0 +0.04(+0.98%)
Mar 28, 2018 4.090 4.170 4.082 4.100 177,186 +0.03(+0.74%)
Mar 27, 2018 4.073 4.130 4.040 4.070 220,461 -0.05(-1.33%)
Mar 26, 2018 4.100 4.140 4.070 4.125 197,531 +0.07(+1.60%)
Mar 23, 2018 4.140 4.140 4.060 4.060 318,755 -0.06(-1.46%)
Mar 22, 2018 4.070 4.160 4.070 4.120 273,923 +0.01(+0.24%)
Mar 21, 2018 4.120 4.150 4.100 4.110 171,489 -0.05(-1.20%)
Mar 20, 2018 4.151 4.170 4.120 4.160 232,739 +0.00(+0.12%)
Mar 19, 2018 4.167 4.170 4.121 4.155 204,295 +0.01(+0.30%)
Mar 16, 2018 4.110 4.170 4.110 4.143 198,547 +0.03(+0.67%)
Mar 15, 2018 4.210 4.210 4.110 4.115 1,519,949 -0.12(-2.95%)
Mar 14, 2018 4.241 4.260 4.200 4.240 144,564 -0.04(-0.93%)
Mar 13, 2018 4.320 4.320 4.260 4.280 339,074 -0.06(-1.38%)
Mar 12, 2018 4.327 4.350 4.310 4.340 320,201 -0.01(-0.23%)
Mar 09, 2018 4.301 4.360 4.300 4.350 169,343 +0.02(+0.44%)
Mar 08, 2018 4.340 4.350 4.293 4.331 158,392 -0.07(-1.57%)
Mar 07, 2018 4.390 4.420 4.360 4.400 127,384 +0.03(+0.57%)
Mar 06, 2018 4.410 4.410 4.360 4.375 186,276 +0.01(+0.34%)
Mar 05, 2018 4.292 4.370 4.290 4.360 234,359 +0.00(+0.11%)
Mar 02, 2018 4.303 4.355 4.283 4.355 277,603 +0.02(+0.46%)
Mar 01, 2018 4.380 4.425 4.294 4.335 264,825 -0.21(-4.73%)
Feb 28, 2018 4.638 4.670 4.470 4.550 183,912 -0.08(-1.73%)
Feb 27, 2018 4.690 4.690 4.600 4.630 289,244 -0.12(-2.53%)
Feb 26, 2018 4.747 4.770 4.720 4.750 309,312 -0.00(-0.11%)
Feb 23, 2018 4.742 4.760 4.720 4.755 221,815 +0.08(+1.73%)
Feb 22, 2018 4.689 4.740 4.670 4.674 161,686 -0.03(-0.55%)
Feb 21, 2018 4.758 4.780 4.700 4.700 329,891 -0.07(-1.47%)
Feb 20, 2018 4.828 4.828 4.740 4.770 193,192 -0.10(-2.05%)
Feb 16, 2018 4.870 4.870 4.870 0 +0.01(+0.21%)
Feb 15, 2018 4.854 4.880 4.820 4.860 141,898 +0.16(+3.40%)
Feb 14, 2018 4.640 4.700 4.630 4.700 157,101 +0.09(+2.06%)
Feb 13, 2018 4.590 4.605 322,131 -0.01(-0.16%)
Feb 12, 2018 4.580 4.630 4.570 4.612 146,757 +0.08(+1.71%)
Feb 09, 2018 4.565 4.580 4.420 4.535 288,830 +0.04(+1.00%)
Feb 08, 2018 4.580 4.600 4.495 4.490 283,649 -0.05(-1.10%)
Feb 07, 2018 4.550 4.570 4.510 4.540 345,771 -0.09(-1.94%)
Feb 06, 2018 4.550 4.640 4.530 4.630 208,377 +0.04(+0.87%)
Feb 05, 2018 4.630 4.630 4.500 4.590 180,351 -0.11(-2.24%)
Feb 02, 2018 4.690 4.730 4.670 4.695 182,633 -0.11(-2.39%)
Feb 01, 2018 4.770 4.820 4.760 4.810 162,508 -0.01(-0.21%)
Jan 31, 2018 4.860 4.860 4.790 4.820 244,760 -0.01(-0.31%)
Jan 30, 2018 4.889 4.890 4.810 4.835 182,351 -0.00(-0.10%)
Jan 29, 2018 4.805 4.860 4.800 4.840 537,423 -0.03(-0.62%)
Jan 26, 2018 4.850 4.880 4.830 4.870 227,650 +0.06(+1.25%)
Jan 25, 2018 4.920 4.920 4.810 4.810 283,731 -0.03(-0.52%)
Jan 24, 2018 4.860 4.860 4.800 4.835 286,829 +0.10(+2.22%)
Jan 23, 2018 4.750 4.750 4.700 4.730 591,958 +0.14(+3.07%)
Jan 22, 2018 4.582 4.608 4.550 4.589 707,849 +0.04(+0.86%)
Jan 19, 2018 4.500 4.550 4.490 4.550 436,376 +0.04(+0.78%)
Jan 18, 2018 4.520 4.530 4.490 4.515 706,719 -0.04(-0.77%)
Jan 17, 2018 4.360 4.590 4.354 4.550 409,218 +0.09(+2.02%)
Jan 16, 2018 4.410 4.470 4.410 4.460 2,417,349 +0.08(+1.71%)
Jan 12, 2018 4.385 4.385 4.385 0 +0.14(+3.30%)
Jan 11, 2018 4.200 4.260 4.200 4.245 473,150 -0.00(-0.12%)
Jan 10, 2018 4.262 4.262 4.220 4.250 297,550 -0.04(-0.93%)
Jan 09, 2018 4.292 4.310 4.270 4.290 502,098 -0.07(-1.49%)
Jan 08, 2018 4.322 4.360 4.320 4.355 1,090,637 -0.15(-3.44%)
Jan 05, 2018 4.500 4.520 4.475 4.510 418,894 +0.05(+1.12%)
Jan 04, 2018 4.440 4.480 4.430 4.460 360,161 +0.04(+0.79%)
Jan 03, 2018 4.412 4.430 4.400 4.425 522,713 +0.00(+0.11%)
Jan 02, 2018 4.350 4.430 4.350 4.420 1,365,218 +0.08(+1.84%)
Dec 29, 2017 4.340 4.340 4.340 0 +0.05(+1.17%)
Dec 28, 2017 4.250 4.290 4.240 4.290 794,895 +0.10(+2.39%)
Dec 27, 2017 4.180 4.210 4.160 4.190 524,277 +0.06(+1.45%)
Dec 26, 2017 4.040 4.130 4.040 4.130 736,963 +0.04(+0.85%)
Dec 22, 2017 4.110 4.125 4.090 4.095 1,963,461 +0.02(+0.49%)
Dec 21, 2017 4.110 4.110 4.060 4.075 1,826,637 +0.03(+0.74%)
Dec 20, 2017 4.030 4.060 4.020 4.045 531,868 -0.01(-0.37%)
Dec 19, 2017 4.070 4.090 4.040 4.060 652,209 +0.03(+0.87%)
Dec 18, 2017 4.020 4.062 4.010 4.025 1,064,053 +0.04(+1.00%)
Dec 15, 2017 3.975 3.990 3.930 3.985 2,279,199 -0.07(-1.85%)
Dec 14, 2017 4.110 4.110 4.060 4.060 537,634 -0.08(-2.05%)
Dec 13, 2017 4.140 4.170 4.110 4.145 602,595 -0.02(-0.36%)
Dec 12, 2017 4.150 4.160 4.140 4.160 496,919 -0.01(-0.24%)
Dec 11, 2017 4.160 4.188 4.150 4.170 860,189 +0.05(+1.21%)
Dec 08, 2017 4.070 4.127 4.070 4.120 736,048 +0.00(+0.00%)
Dec 07, 2017 4.110 4.160 4.100 4.120 593,602 -0.11(-2.60%)
Dec 06, 2017 4.200 4.260 4.200 4.230 496,069 +0.05(+1.08%)
Dec 05, 2017 4.235 4.240 4.170 4.185 456,668 -0.06(-1.30%)
Dec 04, 2017 4.240 4.270 4.220 4.240 534,193 +0.04(+0.95%)
Dec 01, 2017 4.205 4.226 4.190 4.200 554,762 +0.06(+1.47%)
Nov 30, 2017 4.190 4.190 4.130 4.139 454,289 -0.01(-0.14%)
Nov 29, 2017 4.130 4.160 4.110 4.145 647,533 +0.11(+2.73%)
Nov 28, 2017 4.040 4.060 4.010 4.035 569,718 +0.08(+1.89%)
Nov 27, 2017 3.972 3.990 3.950 3.960 437,272 +0.02(+0.38%)
Nov 24, 2017 3.930 3.960 3.924 3.945 249,785 +0.08(+2.20%)
Nov 22, 2017 3.900 3.910 3.850 3.860 709,161 +0.05(+1.45%)
Nov 21, 2017 3.820 3.840 3.800 3.805 726,965 -0.03(-0.91%)
Nov 20, 2017 3.847 3.850 3.810 3.840 379,360 -0.02(-0.52%)
Nov 17, 2017 3.842 3.880 3.790 3.860 567,397 -0.02(-0.52%)
Nov 16, 2017 3.900 3.916 3.880 3.880 431,855 -0.02(-0.39%)
Nov 15, 2017 3.905 3.920 3.890 3.895 462,611 -0.04(-1.02%)
Nov 14, 2017 3.940 4.008 3.900 3.935 649,091 -0.04(-1.13%)
Nov 13, 2017 3.978 4.000 3.960 3.980 370,008 -0.13(-3.16%)
Nov 10, 2017 4.095 4.110 4.070 4.110 357,090 -0.01(-0.36%)
Nov 09, 2017 4.120 4.170 4.100 4.125 651,567 -0.03(-0.60%)
Nov 08, 2017 4.132 4.150 4.110 4.150 311,215 +0.15(+3.75%)
Nov 07, 2017 4.000 4.030 3.980 4.000 402,909 -0.05(-1.36%)
Nov 06, 2017 4.013 4.070 4.010 4.055 289,996 -0.04(-0.86%)
Nov 03, 2017 4.120 4.120 4.060 4.090 251,616 -0.05(-1.21%)
Nov 02, 2017 4.120 4.160 4.100 4.140 519,209 +0.08(+1.97%)
Nov 01, 2017 4.040 4.090 4.040 4.060 223,667 +0.00(+0.00%)
Oct 31, 2017 4.060 4.080 4.040 4.060 363,001 +0.00(+0.12%)
Oct 30, 2017 4.025 4.060 4.020 4.055 252,185 -0.00(-0.12%)
Oct 27, 2017 4.050 4.070 4.030 4.060 234,595 -0.06(-1.34%)
Oct 26, 2017 4.110 4.130 4.092 4.115 328,213 -0.05(-1.32%)
Oct 25, 2017 4.190 4.191 4.130 4.170 709,487 -0.01(-0.36%)
Oct 24, 2017 4.170 4.210 4.150 4.185 260,352 -0.03(-0.59%)
Oct 23, 2017 4.190 4.230 4.180 4.210 371,916 -0.04(-0.94%)
Oct 20, 2017 4.250 4.270 4.230 4.250 1,239,522 +0.01(+0.35%)
Oct 19, 2017 4.199 4.250 4.190 4.235 1,446,522 +0.15(+3.55%)
Oct 18, 2017 4.040 4.180 4.030 4.090 220,587 +0.01(+0.37%)
Oct 17, 2017 4.060 4.080 4.040 4.075 367,127 -0.04(-0.85%)
Oct 16, 2017 4.130 4.150 4.110 4.110 160,382 +0.02(+0.37%)
Oct 13, 2017 4.110 4.140 4.090 4.095 254,862 +0.02(+0.61%)
Oct 12, 2017 4.065 4.100 4.050 4.070 263,877 -0.02(-0.54%)
Oct 11, 2017 4.081 4.110 4.081 4.092 211,541 +0.01(+0.17%)
Oct 10, 2017 4.070 4.090 4.060 4.085 271,373 +0.10(+2.51%)
Oct 09, 2017 3.940 3.990 3.930 3.985 485,299 +0.01(+0.38%)
Oct 06, 2017 3.925 3.970 3.920 3.970 417,193 +0.01(+0.25%)
Oct 05, 2017 3.930 3.980 3.930 3.960 181,207 -0.04(-1.00%)
Oct 04, 2017 3.965 4.000 3.940 4.000 274,975 -0.08(-1.84%)
Oct 03, 2017 4.045 4.100 4.045 4.075 233,872 +0.12(+2.90%)
Oct 02, 2017 3.945 3.970 3.930 3.960 224,005 -0.04(-1.00%)
Sep 29, 2017 4.010 4.020 3.980 4.000 247,585 +0.03(+0.76%)
Sep 28, 2017 3.940 3.980 3.940 3.970 189,823 +0.00(+0.00%)
Sep 27, 2017 3.958 3.980 3.930 3.970 199,797 -0.02(-0.50%)
Sep 26, 2017 3.950 4.020 3.950 3.990 257,418 +0.13(+3.31%)
Sep 25, 2017 3.875 3.890 3.850 3.862 271,312 -0.05(-1.23%)
Sep 22, 2017 3.902 3.940 3.900 3.910 285,696 +0.00(+0.00%)
Sep 21, 2017 3.880 3.930 3.870 3.910 195,045 +0.00(+0.00%)
Sep 20, 2017 3.940 3.962 3.900 3.910 242,734 -0.11(-2.74%)
Sep 19, 2017 4.000 4.020 3.980 4.020 160,313 +0.07(+1.77%)
Sep 18, 2017 3.990 4.000 3.940 3.950 2,090,521 -0.06(-1.50%)
Sep 15, 2017 4.027 4.050 3.980 4.010 239,261 -0.02(-0.50%)
Sep 14, 2017 3.980 4.050 3.979 4.030 912,753 +0.00(+0.00%)
Sep 13, 2017 4.070 4.083 4.030 4.030 676,560 -0.05(-1.23%)
Sep 12, 2017 4.087 4.122 4.050 4.080 306,973 +0.00(+0.00%)
Sep 11, 2017 4.060 4.110 4.060 4.080 252,104 +0.03(+0.74%)
Sep 08, 2017 4.049 4.086 4.015 4.050 1,243,445 +0.01(+0.25%)
Sep 07, 2017 4.080 4.080 4.030 4.040 216,257 +0.03(+0.75%)
Sep 06, 2017 3.990 4.020 3.970 4.010 289,198 +0.09(+2.30%)
Sep 05, 2017 3.890 3.960 3.890 3.920 771,141 -0.03(-0.76%)
Sep 01, 2017 3.950 3.950 3.930 3.950 574,855 -0.10(-2.47%)
Aug 31, 2017 4.010 4.060 3.970 4.050 614,904 -0.49(-10.69%)
Aug 30, 2017 4.685 4.720 4.510 4.535 195,026 -0.14(-3.05%)
Aug 29, 2017 4.640 4.690 4.613 4.678 170,925 -0.05(-1.11%)
Aug 28, 2017 4.709 4.740 4.685 4.730 176,179 -0.02(-0.42%)
Aug 25, 2017 4.680 4.760 4.680 4.750 183,880 -0.01(-0.21%)
Aug 24, 2017 4.818 4.829 4.670 4.760 144,161 -0.14(-2.86%)
Aug 23, 2017 4.912 4.930 4.890 4.900 118,594 +0.02(+0.41%)
Aug 22, 2017 4.878 4.910 4.860 4.880 138,942 -0.02(-0.41%)
Aug 21, 2017 4.840 4.910 4.840 4.900 125,454 +0.07(+1.45%)
Aug 18, 2017 4.800 4.840 4.800 4.830 192,781 -0.01(-0.25%)
Aug 17, 2017 4.830 4.900 4.830 4.842 211,292 -0.06(-1.18%)
Aug 16, 2017 4.897 4.920 4.860 4.900 157,369 +0.06(+1.24%)
Aug 15, 2017 4.792 4.840 4.770 4.840 558,233 +0.00(+0.00%)
Aug 14, 2017 4.848 4.860 4.830 4.840 524,790 +0.01(+0.21%)
Aug 11, 2017 4.822 4.880 4.820 4.830 1,314,288 +0.08(+1.68%)
Aug 10, 2017 4.780 4.800 4.740 4.750 1,198,139 -0.08(-1.66%)
Aug 09, 2017 4.780 4.830 4.775 4.830 669,339 -0.03(-0.62%)
Aug 08, 2017 4.870 4.880 4.840 4.860 695,417 -0.03(-0.61%)
Aug 07, 2017 4.903 4.860 4.890 1,347,300 -0.01(-0.20%)
Aug 04, 2017 4.925 4.950 4.880 4.900 734,752 +0.02(+0.41%)
Aug 03, 2017 4.850 4.910 4.842 4.880 195,643 +0.02(+0.51%)
Aug 02, 2017 4.857 4.870 4.820 4.855 106,207 +0.02(+0.41%)
Aug 01, 2017 4.830 4.870 4.810 4.835 102,307 -0.01(-0.31%)
Jul 31, 2017 4.810 4.850 4.780 4.850 122,359 -0.04(-0.82%)
Jul 28, 2017 4.870 4.910 4.862 4.890 125,510 +0.02(+0.41%)
Jul 27, 2017 4.890 4.890 4.840 4.870 118,404 -0.01(-0.20%)
Jul 26, 2017 4.890 4.900 4.850 4.880 237,810 +0.07(+1.46%)
Jul 25, 2017 4.880 4.880 4.810 4.810 142,607 -0.07(-1.43%)
Jul 24, 2017 4.860 4.900 4.860 4.880 101,054 -0.05(-1.11%)
Jul 21, 2017 4.940 4.960 4.910 4.935 106,424 -0.03(-0.50%)
Jul 20, 2017 4.958 4.990 4.950 4.960 111,571 +0.03(+0.61%)
Jul 19, 2017 4.940 4.940 4.910 4.930 253,624 -0.12(-2.47%)
Jul 18, 2017 5.047 5.060 5.035 5.055 118,144 -0.00(-0.10%)
Jul 17, 2017 5.060 5.070 5.043 5.060 104,869 +0.04(+0.80%)
Jul 14, 2017 5.037 5.040 5.000 5.020 108,954 +0.04(+0.80%)
Jul 13, 2017 4.964 5.000 4.933 4.980 143,289 +0.05(+1.01%)
Jul 12, 2017 4.900 4.940 4.900 4.930 115,216 +0.02(+0.41%)
Jul 11, 2017 4.883 4.910 4.870 4.910 195,220 +0.04(+0.82%)
Jul 10, 2017 4.850 4.880 4.830 4.870 188,973 -0.05(-1.12%)
Jul 07, 2017 4.870 4.930 4.769 4.925 413,871 -0.29(-5.47%)
Jul 06, 2017 5.108 5.350 5.080 5.210 142,870 +0.07(+1.36%)
Jul 05, 2017 5.100 5.140 5.100 5.140 96,812 +0.03(+0.59%)
Jul 03, 2017 5.095 5.124 5.090 5.110 120,630 +0.01(+0.20%)
Jun 30, 2017 5.067 5.130 5.060 5.100 106,419 +0.02(+0.39%)
Jun 29, 2017 5.060 5.110 5.040 5.080 209,366 -0.09(-1.74%)
Jun 28, 2017 5.120 5.170 5.100 5.170 150,065 +0.10(+1.97%)
Jun 27, 2017 5.015 5.100 4.980 5.070 204,491 +0.06(+1.10%)
Jun 26, 2017 5.000 5.030 4.990 5.015 205,245 +0.05(+1.11%)
Jun 23, 2017 4.935 4.990 4.920 4.960 130,650 +0.05(+1.02%)
Jun 22, 2017 4.900 4.920 4.865 4.910 138,788 +0.00(+0.00%)
Jun 21, 2017 4.850 4.920 4.850 4.910 114,069 -0.07(-1.41%)
Jun 20, 2017 5.040 5.051 4.950 4.980 193,291 -0.01(-0.30%)
Jun 19, 2017 5.060 5.060 4.920 4.995 193,829 +0.00(+0.10%)
Jun 16, 2017 4.950 5.070 4.900 4.990 144,206 -0.28(-5.31%)
Jun 15, 2017 5.200 5.270 5.200 5.270 131,148 -0.07(-1.22%)
Jun 14, 2017 5.315 5.356 5.270 5.335 211,020 +0.07(+1.23%)
Jun 13, 2017 5.230 5.280 5.210 5.270 94,354 +0.09(+1.74%)
Jun 12, 2017 5.165 5.230 5.160 5.180 194,714 +0.05(+0.97%)
Jun 09, 2017 5.225 5.225 5.120 5.130 259,583 -0.07(-1.42%)
Jun 08, 2017 5.185 5.240 5.185 5.204 223,690 -0.03(-0.50%)
Jun 07, 2017 5.250 5.278 5.200 5.230 98,468 +0.02(+0.29%)
Jun 06, 2017 5.190 5.220 5.180 5.215 157,582 -0.06(-1.14%)
Jun 05, 2017 5.281 5.281 5.240 5.275 122,467 -0.01(-0.28%)
Jun 02, 2017 5.250 5.300 5.240 5.290 359,838 +0.09(+1.73%)
Jun 01, 2017 5.205 5.210 5.190 5.200 200,109 +0.00(+0.00%)
May 31, 2017 5.240 5.250 5.190 5.200 551,069 -0.06(-1.14%)
May 30, 2017 5.210 5.260 5.200 5.260 141,412 +0.07(+1.35%)
May 26, 2017 5.130 5.190 5.130 5.190 120,961 -0.02(-0.38%)
May 25, 2017 5.160 5.220 5.160 5.210 215,188 -0.01(-0.19%)
May 24, 2017 5.225 5.230 5.170 5.220 437,345 +0.11(+2.15%)
May 23, 2017 5.130 5.150 5.100 5.110 98,679 -0.02(-0.39%)
May 22, 2017 5.150 5.167 5.100 5.130 143,029 +0.04(+0.79%)
May 19, 2017 5.100 5.110 5.070 5.090 256,974 -0.01(-0.20%)
May 18, 2017 5.050 5.100 5.020 5.100 129,697 -0.06(-1.16%)
May 17, 2017 5.150 5.190 5.140 5.160 140,362 -0.01(-0.19%)
May 16, 2017 5.140 5.190 5.120 5.170 315,836 +0.14(+2.89%)
May 15, 2017 4.990 5.040 4.990 5.025 163,773 +0.06(+1.11%)
May 12, 2017 4.950 4.970 4.920 4.970 163,909 +0.18(+3.76%)
May 11, 2017 4.780 4.800 4.710 4.790 159,773 +0.04(+0.84%)
May 10, 2017 4.800 4.800 4.740 4.750 157,663 +0.04(+0.85%)
May 09, 2017 4.766 4.770 4.710 4.710 189,515 -0.02(-0.42%)
May 08, 2017 4.780 4.780 4.730 4.730 552,766 -0.07(-1.46%)
May 05, 2017 4.733 4.840 4.689 4.800 671,471 +0.12(+2.56%)
May 04, 2017 4.750 4.770 4.630 4.680 6,544,133 -0.06(-1.27%)
May 03, 2017 4.728 4.750 4.720 4.740 123,551 -0.03(-0.63%)
May 02, 2017 4.745 4.770 4.740 4.770 108,780 +0.00(+0.00%)
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.