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 -0.100 (-3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2023 4.180 4.180 4.150 4.160 65,455 +0.01(+0.24%)
Apr 27, 2023 4.187 4.210 4.140 4.150 48,265 +0.00(+0.00%)
Apr 26, 2023 4.150 4.170 4.120 4.150 334,239 +0.14(+3.49%)
Apr 25, 2023 4.020 4.100 4.000 4.010 227,548 -0.07(-1.72%)
Apr 24, 2023 4.030 4.080 4.030 4.080 39,131 +0.05(+1.24%)
Apr 21, 2023 4.010 4.050 4.005 4.030 60,719 -0.01(-0.31%)
Apr 20, 2023 4.055 4.060 4.040 4.043 37,372 -0.09(-2.12%)
Apr 19, 2023 4.130 4.140 4.120 4.130 48,878 -0.03(-0.60%)
Apr 18, 2023 4.165 4.185 4.140 4.155 893,245 +0.03(+0.73%)
Apr 17, 2023 4.120 4.130 4.060 4.125 408,332 +0.00(+0.12%)
Apr 14, 2023 4.150 4.155 4.080 4.120 52,351 -0.01(-0.24%)
Apr 13, 2023 4.090 4.160 4.090 4.130 32,328 -0.05(-1.20%)
Apr 12, 2023 4.160 4.200 4.155 4.180 46,044 +0.04(+0.97%)
Apr 11, 2023 4.160 4.175 4.120 4.140 106,794 +0.05(+1.22%)
Apr 10, 2023 3.950 4.090 3.950 4.090 65,183 +0.00(+0.00%)
Apr 06, 2023 4.080 4.090 4.060 4.090 44,073 +0.07(+1.74%)
Apr 05, 2023 4.050 4.050 4.000 4.020 142,754 -0.06(-1.47%)
Apr 04, 2023 4.080 4.090 4.060 4.080 196,065 -0.02(-0.49%)
Apr 03, 2023 4.040 4.120 4.040 4.100 67,948 +0.05(+1.23%)
Mar 31, 2023 4.105 4.110 4.050 4.050 221,088 +0.05(+1.25%)
Mar 30, 2023 4.030 4.040 3.990 4.000 52,312 +0.07(+1.78%)
Mar 29, 2023 3.955 3.967 3.920 3.930 54,573 +0.03(+0.72%)
Mar 28, 2023 3.890 3.950 3.890 3.902 52,587 +0.06(+1.61%)
Mar 27, 2023 3.850 3.850 3.810 3.840 62,115 +0.04(+1.05%)
Mar 24, 2023 3.777 3.800 3.750 3.800 35,364 -0.05(-1.17%)
Mar 23, 2023 3.880 3.900 3.820 3.845 93,830 -0.05(-1.41%)
Mar 22, 2023 3.850 3.950 3.850 3.900 90,595 +0.04(+1.04%)
Mar 21, 2023 3.900 3.900 3.830 3.860 39,498 +0.05(+1.45%)
Mar 20, 2023 3.780 3.837 3.770 3.805 52,442 +0.08(+2.28%)
Mar 17, 2023 3.733 3.754 3.710 3.720 56,254 -0.08(-2.11%)
Mar 16, 2023 3.800 3.822 3.780 3.800 395,306 +0.00(+0.00%)
Mar 15, 2023 3.720 3.810 3.720 3.800 87,804 -0.17(-4.28%)
Mar 14, 2023 3.975 3.995 3.940 3.970 66,498 +0.05(+1.28%)
Mar 13, 2023 3.890 3.930 3.890 3.920 50,062 -0.02(-0.51%)
Mar 10, 2023 3.910 3.970 3.900 3.940 83,039 +0.09(+2.34%)
Mar 09, 2023 3.870 3.890 3.850 3.850 75,195 +0.00(+0.00%)
Mar 08, 2023 3.860 3.880 3.830 3.850 65,434 +0.02(+0.52%)
Mar 07, 2023 3.910 3.910 3.820 3.830 43,211 -0.05(-1.29%)
Mar 06, 2023 3.880 3.900 3.867 3.880 71,115 -0.01(-0.26%)
Mar 03, 2023 3.850 3.900 3.850 3.890 39,070 +0.00(+0.00%)
Mar 02, 2023 3.880 3.890 3.857 3.890 56,268 +0.01(+0.26%)
Mar 01, 2023 3.930 3.940 3.870 3.880 295,932 -0.10(-2.51%)
Feb 28, 2023 4.020 4.030 3.980 3.980 179,184 +0.05(+1.27%)
Feb 27, 2023 3.940 3.960 3.901 3.930 68,525 +0.03(+0.77%)
Feb 24, 2023 3.880 3.900 3.870 3.900 52,056 +0.08(+2.09%)
Feb 23, 2023 3.830 3.830 3.780 3.820 36,546 -0.01(-0.26%)
Feb 22, 2023 3.855 3.860 3.830 3.830 75,148 -0.06(-1.57%)
Feb 21, 2023 3.900 3.930 3.890 3.891 137,603 -0.04(-0.99%)
Feb 17, 2023 3.880 3.930 3.880 3.930 32,893 +0.01(+0.26%)
Feb 16, 2023 3.890 3.930 3.888 3.920 57,823 +0.07(+1.82%)
Feb 15, 2023 3.780 3.850 3.780 3.850 169,970 +0.27(+7.54%)
Feb 14, 2023 3.500 3.660 3.500 3.580 58,369 +0.08(+2.29%)
Feb 13, 2023 3.500 3.520 3.480 3.500 81,216 -0.03(-0.84%)
Feb 10, 2023 3.550 3.550 3.510 3.530 184,452 -0.08(-2.09%)
Feb 09, 2023 3.630 3.640 3.600 3.605 117,714 +0.00(+0.14%)
Feb 08, 2023 3.640 3.640 3.585 3.600 117,488 -0.03(-0.83%)
Feb 07, 2023 3.590 3.630 3.555 3.630 229,820 -0.17(-4.47%)
Feb 06, 2023 3.815 3.815 3.780 3.800 109,803 -0.01(-0.26%)
Feb 03, 2023 3.830 3.850 3.790 3.810 148,355 -0.06(-1.55%)
Feb 02, 2023 3.890 3.895 3.850 3.870 108,132 -0.02(-0.51%)
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.