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

Credit Agricole Sa (OP: CRARF )

16.05 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 6, 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 (%)
May 29, 2019 11.33 11.33 11.33 0 -1.07(-8.64%)
May 24, 2019 12.40 12.40 12.40 0 +0.00(+0.00%)
May 20, 2019 12.40 12.40 12.40 0 -0.14(-1.12%)
May 16, 2019 12.54 12.54 12.54 0 -0.13(-1.01%)
May 15, 2019 12.67 12.67 12.67 80 +0.00(+0.00%)
May 13, 2019 12.67 12.67 12.67 0 -0.68(-5.11%)
May 07, 2019 13.35 13.35 13.35 0 -0.25(-1.84%)
May 06, 2019 13.72 13.72 13.60 13.60 325 +0.33(+2.51%)
Apr 26, 2019 13.27 13.27 13.27 0 +0.00(+0.00%)
Apr 25, 2019 13.27 13.27 13.27 13.27 318 -0.53(-3.86%)
Apr 24, 2019 13.80 13.80 13.80 60 +0.00(+0.00%)
Apr 16, 2019 13.80 13.80 13.80 0 +0.45(+3.37%)
Apr 12, 2019 13.35 13.35 13.35 0 +0.37(+2.85%)
Apr 11, 2019 12.98 12.98 12.98 12.98 200 +0.29(+2.29%)
Apr 09, 2019 12.69 12.69 12.69 0 +0.04(+0.32%)
Apr 05, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Apr 03, 2019 12.65 12.65 12.65 0 +0.69(+5.77%)
Apr 02, 2019 11.96 11.96 11.96 360 +0.00(+0.00%)
Mar 28, 2019 11.96 11.96 11.96 0 +0.00(+0.00%)
Mar 22, 2019 11.96 11.96 11.96 0 -0.74(-5.83%)
Mar 19, 2019 12.70 12.70 12.70 0 +0.34(+2.77%)
Mar 13, 2019 12.36 12.36 12.36 0 -0.09(-0.75%)
Mar 12, 2019 12.45 12.45 12.45 41 +0.00(+0.00%)
Mar 06, 2019 12.45 12.45 12.45 0 +0.00(+0.00%)
Mar 05, 2019 12.45 12.45 12.45 4 +0.00(+0.00%)
Mar 04, 2019 12.45 12.45 12.45 12.45 200 -0.20(-1.58%)
Feb 28, 2019 12.65 12.65 12.65 0 +0.77(+6.48%)
Feb 20, 2019 11.88 11.88 11.88 0 +0.21(+1.82%)
Feb 19, 2019 11.16 11.16 11.67 186 +0.51(+4.53%)
Feb 13, 2019 11.16 11.16 11.16 0 +0.15(+1.39%)
Feb 12, 2019 11.06 11.06 11.01 11.01 3,014 +0.33(+3.09%)
Feb 11, 2019 10.68 10.68 10.68 10.68 50,657 -0.29(-2.64%)
Feb 08, 2019 10.97 10.97 10.97 10.97 3,800 -0.22(-1.95%)
Feb 07, 2019 11.19 11.19 11.19 11.19 6,194 -0.07(-0.64%)
Feb 01, 2019 11.26 11.26 11.26 0 +0.00(+0.00%)
Jan 31, 2019 11.38 11.38 11.26 11.26 245 -0.19(-1.66%)
Jan 28, 2019 11.45 11.45 11.45 0 -0.30(-2.55%)
Jan 25, 2019 11.70 11.78 11.67 11.75 700 +0.29(+2.49%)
Jan 24, 2019 11.46 11.46 11.46 11.46 347,942 -0.02(-0.18%)
Jan 23, 2019 11.51 11.51 11.49 109 -0.02(-0.21%)
Jan 22, 2019 11.51 11.51 11.51 11.51 950 -0.07(-0.60%)
Jan 18, 2019 11.74 11.74 11.58 11.58 800 -0.20(-1.66%)
Jan 16, 2019 11.78 11.78 11.78 0 +0.36(+3.11%)
Jan 14, 2019 11.42 11.42 11.42 0 +0.10(+0.84%)
Jan 11, 2019 11.32 11.32 11.32 11.32 8,600 +0.08(+0.71%)
Jan 10, 2019 11.24 11.24 11.24 11.24 100 -0.06(-0.49%)
Jan 09, 2019 11.30 11.30 11.30 11.30 37,864 +0.19(+1.74%)
Jan 08, 2019 11.11 11.11 11.11 0 +0.00(+0.00%)
Jan 07, 2019 11.11 11.11 11.11 11.11 200 +0.40(+3.75%)
Jan 04, 2019 10.57 10.57 10.71 283 +0.13(+1.26%)
Jan 03, 2019 10.57 10.57 10.57 10.57 975 -0.07(-0.63%)
Dec 28, 2018 10.64 10.64 10.64 0 +0.28(+2.70%)
Dec 27, 2018 10.36 10.36 10.36 10.36 615 -0.37(-3.45%)
Dec 26, 2018 10.29 10.73 10.29 10.73 724 +0.22(+2.09%)
Dec 24, 2018 10.36 10.51 10.36 10.51 2,000 -0.24(-2.23%)
Dec 21, 2018 10.75 10.75 10.75 10.75 100 -0.19(-1.72%)
Dec 20, 2018 10.94 10.94 10.94 10.94 6,490 -0.21(-1.90%)
Dec 19, 2018 11.29 11.29 11.15 11.15 8,327 -0.07(-0.58%)
Dec 18, 2018 11.22 11.22 11.22 555 -0.21(-1.88%)
Dec 14, 2018 11.43 11.43 11.43 0 -0.12(-1.04%)
Dec 13, 2018 11.55 11.55 11.55 11.55 298 -0.11(-0.96%)
Dec 12, 2018 11.66 11.66 11.66 11.66 3,249 +0.48(+4.31%)
Dec 11, 2018 11.18 11.18 11.18 11.18 295 -0.27(-2.36%)
Dec 10, 2018 11.45 11.45 11.45 11.45 100 -0.23(-1.93%)
Dec 07, 2018 11.69 11.69 11.68 11.68 500 +0.05(+0.42%)
Dec 06, 2018 11.73 11.73 11.58 11.63 2,395 -0.57(-4.71%)
Dec 04, 2018 12.20 12.20 12.20 12.20 15,000 -0.38(-3.04%)
Dec 03, 2018 12.58 12.58 12.58 13 +0.00(+0.00%)
Nov 30, 2018 12.58 12.58 12.58 0 -0.02(-0.17%)
Nov 29, 2018 12.35 12.35 12.60 44,968 +0.25(+2.06%)
Nov 28, 2018 12.38 12.50 12.35 12.35 1,170 -0.31(-2.47%)
Nov 27, 2018 12.66 12.66 12.66 0 +0.00(+0.00%)
Nov 26, 2018 12.66 12.66 12.66 12.66 170,379 +0.44(+3.61%)
Nov 23, 2018 12.22 12.22 12.22 0 +0.17(+1.42%)
Nov 21, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
Nov 20, 2018 12.05 12.05 12.05 12.05 428 -0.24(-1.95%)
Nov 16, 2018 12.29 12.29 12.29 0 -0.18(-1.48%)
Nov 15, 2018 12.47 12.47 12.47 12.47 1,297 -0.13(-1.00%)
Nov 14, 2018 12.73 12.73 12.60 12.60 1,000 -0.28(-2.20%)
Nov 12, 2018 12.88 12.88 12.88 0 -0.11(-0.82%)
Nov 08, 2018 12.99 12.99 12.99 0 +0.00(+0.00%)
Nov 07, 2018 12.99 12.99 12.99 12.99 850 -0.03(-0.23%)
Nov 06, 2018 13.16 13.16 13.02 13.02 950 -0.03(-0.23%)
Nov 05, 2018 13.21 13.21 13.05 13.05 2,300 +0.37(+2.95%)
Oct 31, 2018 12.68 12.68 12.68 0 +0.00(+0.00%)
Oct 30, 2018 12.68 12.68 12.68 12.68 8,577 -0.28(-2.18%)
Oct 29, 2018 12.96 12.96 12.96 12.96 300 +0.10(+0.80%)
Oct 25, 2018 12.85 12.85 12.85 0 -0.16(-1.21%)
Oct 24, 2018 13.15 13.15 13.01 559 -0.14(-1.05%)
Oct 23, 2018 13.15 13.15 13.15 13.15 2,000 -0.37(-2.74%)
Oct 22, 2018 13.52 13.52 13.52 0 +0.00(+0.00%)
Oct 19, 2018 13.60 13.60 13.52 13.52 700 -0.23(-1.67%)
Oct 18, 2018 13.75 13.75 13.75 13.75 130 -0.25(-1.79%)
Oct 17, 2018 14.00 14.00 14.00 14.00 1,675 +0.10(+0.72%)
Oct 16, 2018 13.90 13.90 13.90 13.90 725 -0.17(-1.24%)
Oct 15, 2018 14.07 14.07 14.07 0 +0.02(+0.18%)
Oct 11, 2018 14.05 14.05 14.05 0 -0.30(-2.09%)
Oct 10, 2018 14.35 14.35 14.35 14.35 600 +0.04(+0.25%)
Oct 09, 2018 14.31 14.31 14.31 14.31 1,400 +0.02(+0.17%)
Oct 04, 2018 14.29 14.29 14.29 0 +0.00(+0.00%)
Oct 01, 2018 14.29 14.29 14.29 0 +0.00(+0.00%)
Sep 28, 2018 14.29 14.29 14.29 14.29 200 -0.77(-5.11%)
Sep 27, 2018 15.32 15.32 15.06 410 -0.26(-1.68%)
Sep 26, 2018 15.32 15.32 15.32 15.32 18,964 +0.58(+3.91%)
Sep 19, 2018 14.74 14.74 14.74 0 -0.03(-0.20%)
Sep 18, 2018 14.77 14.77 14.77 14.77 130 +0.28(+1.93%)
Sep 17, 2018 14.49 14.49 14.49 14.49 100 +0.25(+1.76%)
Sep 14, 2018 14.24 14.24 14.24 14.24 100 +0.24(+1.71%)
Sep 11, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 10, 2018 14.14 14.14 14.00 14.00 7,365 -0.16(-1.13%)
Sep 06, 2018 14.16 14.16 14.16 0 +0.38(+2.78%)
Sep 04, 2018 13.78 13.78 13.78 0 -0.19(-1.39%)
Aug 30, 2018 13.97 13.97 13.97 0 +0.17(+1.23%)
Aug 29, 2018 13.80 13.80 13.80 2,994 +0.00(+0.00%)
Aug 24, 2018 13.80 13.80 13.80 0 +0.48(+3.62%)
Aug 22, 2018 13.32 13.32 13.32 0 +0.00(+0.00%)
Aug 15, 2018 13.32 13.32 13.32 0 -0.21(-1.58%)
Aug 14, 2018 13.48 13.53 13.48 13.53 3,925 -0.23(-1.65%)
Aug 13, 2018 13.76 13.76 13.76 13.76 4,145 +0.01(+0.06%)
Aug 10, 2018 13.94 13.94 13.75 13.75 183,500 -0.78(-5.37%)
Aug 09, 2018 14.28 14.53 14.25 14.53 1,130 +0.25(+1.75%)
Aug 07, 2018 14.28 14.28 14.28 0 +0.00(+0.00%)
Aug 03, 2018 14.28 14.28 14.28 0 +0.00(+0.00%)
Jul 31, 2018 14.28 14.28 14.28 0 +0.98(+7.37%)
Jul 16, 2018 13.30 13.30 13.30 0 +0.07(+0.53%)
Jun 28, 2018 13.23 13.23 13.23 0 -0.45(-3.29%)
Jun 18, 2018 13.68 13.68 13.68 1,441 -0.41(-2.91%)
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.