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 )

13.66 -0.58 (-4.07%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 14, 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 27, 2021 14.76 14.76 14.76 0 +0.04(+0.29%)
May 26, 2021 14.62 14.72 14.62 14.72 6,751 -0.25(-1.70%)
May 21, 2021 14.97 14.97 14.97 0 -1.38(-8.47%)
May 17, 2021 16.36 16.36 16.36 0 +0.13(+0.83%)
May 14, 2021 16.55 16.75 16.23 16.23 7,245 -0.07(-0.46%)
May 13, 2021 16.30 16.30 16.30 16.30 3,793 +0.00(+0.00%)
May 10, 2021 16.30 16.30 16.30 0 +1.30(+8.67%)
May 07, 2021 15.50 15.50 15.00 15.00 1,350 -0.65(-4.13%)
May 05, 2021 15.65 15.65 15.65 0 +0.26(+1.67%)
Apr 29, 2021 15.39 15.39 15.39 0 +0.29(+1.92%)
Apr 27, 2021 15.10 15.10 15.10 0 +0.00(+0.00%)
Apr 20, 2021 15.10 15.10 15.10 0 +0.00(+0.00%)
Apr 19, 2021 15.10 15.10 15.10 9 +0.00(+0.00%)
Apr 05, 2021 15.10 15.10 15.10 0 +0.62(+4.25%)
Mar 31, 2021 14.48 14.48 14.48 0 +0.00(+0.00%)
Mar 30, 2021 14.48 14.48 14.48 82 +0.00(+0.00%)
Mar 29, 2021 14.45 14.49 14.45 14.48 6,000 +0.08(+0.58%)
Mar 24, 2021 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 17, 2021 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 16, 2021 14.40 14.40 14.40 14.40 100 -0.32(-2.17%)
Mar 12, 2021 14.72 14.72 14.72 0 +0.24(+1.66%)
Mar 11, 2021 14.48 14.48 14.48 14.48 200 -0.52(-3.47%)
Mar 10, 2021 15.00 15.00 15.00 5 +0.00(+0.00%)
Mar 08, 2021 15.00 15.00 15.00 0 +0.31(+2.11%)
Mar 05, 2021 14.69 14.69 14.69 14.69 1,000 +0.19(+1.31%)
Mar 04, 2021 14.50 14.50 14.50 14.50 100 -0.32(-2.15%)
Mar 03, 2021 14.75 14.82 14.74 14.82 22,500 +0.17(+1.15%)
Mar 01, 2021 14.65 14.65 14.65 0 +0.00(+0.00%)
Feb 25, 2021 14.65 14.65 14.65 0 +0.00(+0.00%)
Feb 24, 2021 14.14 14.65 14.10 14.65 33,570 +0.75(+5.40%)
Feb 23, 2021 13.90 13.90 13.90 10 +0.00(+0.00%)
Feb 22, 2021 13.90 13.90 13.90 13.90 125 +0.60(+4.51%)
Feb 18, 2021 13.30 13.30 13.30 0 +0.18(+1.37%)
Feb 12, 2021 13.12 13.12 13.12 0 +0.87(+7.08%)
Feb 05, 2021 12.25 12.25 12.25 0 +0.34(+2.87%)
Feb 04, 2021 11.91 11.91 11.91 11.91 302 +0.05(+0.42%)
Feb 02, 2021 11.86 11.86 11.86 0 +0.31(+2.68%)
Jan 29, 2021 11.55 11.55 11.55 0 -0.12(-1.03%)
Jan 26, 2021 11.67 11.67 11.67 0 -0.48(-3.95%)
Jan 22, 2021 12.15 12.15 12.15 0 -0.10(-0.82%)
Jan 19, 2021 12.25 12.25 12.25 12.25 100 -0.56(-4.37%)
Jan 14, 2021 12.81 12.81 12.81 0 +0.00(+0.00%)
Jan 13, 2021 12.81 12.81 12.81 12.81 633 -0.25(-1.91%)
Jan 08, 2021 13.06 13.06 13.06 0 +0.57(+4.56%)
Jan 05, 2021 12.49 12.49 12.49 0 -0.15(-1.19%)
Dec 30, 2020 12.64 12.64 12.64 0 -0.12(-0.94%)
Dec 28, 2020 12.76 12.76 12.76 0 +0.18(+1.43%)
Dec 23, 2020 12.58 12.58 12.58 0 -0.12(-0.94%)
Dec 17, 2020 12.70 12.70 12.70 0 -0.22(-1.70%)
Dec 16, 2020 12.92 12.92 12.92 77 +0.00(+0.00%)
Dec 15, 2020 12.92 12.92 12.92 12.92 3,620 +0.08(+0.62%)
Dec 14, 2020 12.83 12.84 12.83 12.84 1,000 +0.10(+0.78%)
Dec 08, 2020 12.74 12.74 12.74 0 -0.57(-4.28%)
Dec 07, 2020 13.31 13.31 13.31 13.31 200 -0.03(-0.19%)
Dec 04, 2020 13.48 13.48 13.34 13.34 2,700 +1.84(+15.96%)
Dec 02, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 01, 2020 11.50 11.50 11.50 2 +0.00(+0.00%)
Nov 30, 2020 11.75 11.75 11.50 11.50 700 -0.40(-3.36%)
Nov 27, 2020 11.80 11.90 11.80 11.90 600 +0.09(+0.76%)
Nov 25, 2020 11.81 11.81 11.81 11.81 9,400 +0.84(+7.66%)
Nov 23, 2020 10.97 10.97 10.97 0 +0.45(+4.28%)
Nov 18, 2020 10.52 10.52 10.52 0 +1.72(+19.55%)
Nov 05, 2020 8.800 8.800 8.800 0 +0.13(+1.48%)
Nov 04, 2020 8.672 8.672 8.672 8.672 3,398 +1.06(+13.95%)
Oct 29, 2020 7.610 7.610 7.610 0 -1.17(-13.33%)
Oct 27, 2020 8.780 8.780 8.780 0 +0.00(+0.00%)
Oct 23, 2020 8.780 8.780 8.780 0 -0.02(-0.17%)
Oct 14, 2020 8.795 8.795 8.795 0 -0.21(-2.36%)
Oct 13, 2020 9.008 9.008 9.008 7 +0.00(+0.00%)
Oct 12, 2020 9.008 9.008 9.008 90 +0.00(+0.00%)
Oct 07, 2020 9.008 9.008 9.008 0 +0.01(+0.09%)
Oct 06, 2020 9.150 9.150 9.000 9.000 7,119 +0.38(+4.43%)
Oct 05, 2020 8.618 8.618 8.618 1 +0.00(+0.00%)
Oct 01, 2020 8.618 8.618 8.618 0 -0.09(-1.06%)
Sep 28, 2020 8.710 8.710 8.710 0 +0.25(+2.96%)
Sep 25, 2020 8.460 8.460 8.460 8.460 200 -1.94(-18.65%)
Sep 21, 2020 10.40 10.40 10.40 0 +0.00(+0.00%)
Sep 10, 2020 10.40 10.40 10.40 0 +0.12(+1.18%)
Sep 09, 2020 10.28 10.28 10.28 10.28 980 +0.28(+2.79%)
Sep 01, 2020 10.00 10.00 10.00 0 -0.17(-1.71%)
Aug 24, 2020 10.17 10.17 10.17 0 +0.00(+0.00%)
Aug 18, 2020 10.17 10.17 10.17 0 +0.00(+0.00%)
Aug 11, 2020 10.17 10.17 10.17 0 +0.11(+1.13%)
Aug 07, 2020 10.06 10.06 10.06 0 +0.36(+3.71%)
Jul 31, 2020 9.700 9.700 9.700 0 -0.57(-5.55%)
Jul 28, 2020 10.27 10.27 10.27 0 -0.23(-2.19%)
Jul 27, 2020 10.50 10.50 10.50 100 +0.00(+0.00%)
Jul 21, 2020 10.50 10.50 10.50 0 +0.10(+0.96%)
Jul 16, 2020 10.40 10.40 10.40 0 +0.49(+4.94%)
Jul 10, 2020 9.910 9.910 9.910 0 -0.14(-1.39%)
Jul 08, 2020 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 07, 2020 10.05 10.05 10.05 10.05 570 -0.00(-0.03%)
Jul 06, 2020 10.14 10.14 10.05 10.05 1,651 +0.31(+3.21%)
Jul 02, 2020 9.740 9.740 9.740 9.740 31,500 +0.59(+6.45%)
Jul 01, 2020 9.150 9.150 9.150 15 +0.00(+0.00%)
Jun 22, 2020 9.150 9.150 9.150 0 +0.10(+1.10%)
Jun 16, 2020 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 11, 2020 9.050 9.050 9.050 0 -0.80(-8.09%)
Jun 09, 2020 9.847 9.847 9.847 0 -0.81(-7.63%)
Jun 08, 2020 10.50 10.66 10.50 10.66 3,100 +1.03(+10.70%)
Jun 05, 2020 9.630 9.630 9.630 85 +0.00(+0.00%)
Jun 03, 2020 9.630 9.630 9.630 0 +0.63(+7.00%)
Jun 02, 2020 9.000 9.000 9.000 9.000 2,230 +0.07(+0.78%)
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.