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

Cie Financiere Rich (OP: CFRHF )

145.20 -1.50 (-1.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 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 (%)
May 23, 2018 92.31 92.31 92.31 79 -0.90(-0.97%)
May 22, 2018 94.00 94.00 93.21 93.21 3,584 -5.59(-5.65%)
May 17, 2018 98.80 98.80 98.80 0 +2.59(+2.70%)
May 11, 2018 96.20 96.20 96.20 0 -0.75(-0.77%)
May 10, 2018 96.75 96.95 96.75 96.95 418 +1.50(+1.57%)
May 09, 2018 96.00 96.00 95.45 95.45 1,025 +0.35(+0.37%)
May 08, 2018 95.14 95.14 95.10 95.10 1,000 +0.35(+0.37%)
May 07, 2018 94.95 94.95 94.75 94.75 310 +0.25(+0.26%)
May 03, 2018 94.50 94.50 94.50 0 +0.12(+0.13%)
May 02, 2018 94.90 94.90 94.38 94.38 7,260 +0.38(+0.40%)
May 01, 2018 94.00 94.00 94.00 94.00 1,129 -1.25(-1.31%)
Apr 26, 2018 95.25 95.25 95.25 0 +1.09(+1.15%)
Apr 25, 2018 94.20 94.38 94.16 94.16 2,296 -0.09(-0.09%)
Apr 24, 2018 94.35 94.35 94.25 94.25 523 -0.75(-0.79%)
Apr 13, 2018 95.00 95.00 95.00 41 +2.26(+2.43%)
Apr 10, 2018 92.74 92.74 92.74 25 +1.09(+1.19%)
Apr 09, 2018 91.65 91.65 91.65 91.65 300 +2.26(+2.52%)
Apr 05, 2018 89.39 89.39 89.39 139 +0.94(+1.07%)
Apr 03, 2018 88.45 88.45 88.45 0 -0.40(-0.45%)
Mar 29, 2018 88.85 88.85 88.85 12 -2.45(-2.68%)
Mar 26, 2018 91.30 91.30 91.30 356 -0.70(-0.76%)
Mar 21, 2018 92.00 92.00 92.00 0 +0.97(+1.07%)
Mar 20, 2018 91.03 91.03 91.03 91.03 166 +1.31(+1.46%)
Mar 19, 2018 89.72 89.72 89.72 89.72 773 +0.32(+0.36%)
Mar 16, 2018 89.40 89.40 89.40 89.40 1,000 +0.95(+1.07%)
Mar 15, 2018 88.45 88.45 88.45 88.45 456 +0.75(+0.86%)
Mar 14, 2018 87.70 87.70 87.70 87.70 445 -2.49(-2.76%)
Mar 13, 2018 90.00 90.19 89.80 90.19 632 +0.86(+0.97%)
Mar 12, 2018 89.33 89.33 89.33 89.33 160 +0.83(+0.93%)
Mar 09, 2018 88.50 88.50 88.50 88.50 500 +1.25(+1.43%)
Mar 05, 2018 87.25 87.25 87.25 144 +1.54(+1.80%)
Mar 02, 2018 86.03 86.55 85.71 85.71 15,780 -2.79(-3.16%)
Feb 28, 2018 88.50 88.50 88.50 99 -0.90(-1.00%)
Feb 27, 2018 88.90 89.40 88.72 89.40 1,585 -1.12(-1.24%)
Feb 21, 2018 90.52 90.52 90.52 80 -2.08(-2.25%)
Feb 15, 2018 92.60 92.60 92.60 0 +0.90(+0.98%)
Feb 06, 2018 91.70 91.70 91.70 0 -1.10(-1.19%)
Feb 05, 2018 96.48 92.80 92.80 375 -3.68(-3.81%)
Feb 01, 2018 96.48 96.48 96.48 9 +0.86(+0.90%)
Jan 31, 2018 95.62 95.62 95.62 95.62 207 +0.17(+0.18%)
Jan 30, 2018 95.45 95.45 95.45 95.45 2,038 +1.03(+1.09%)
Jan 26, 2018 94.42 94.42 94.42 0 +1.86(+2.01%)
Jan 23, 2018 92.56 92.56 92.56 0 +0.01(+0.01%)
Jan 22, 2018 92.55 92.55 92.55 92.55 305 -0.15(-0.16%)
Jan 19, 2018 92.70 92.70 92.70 92.70 3,942 -0.10(-0.11%)
Jan 16, 2018 92.80 92.80 92.80 0 +1.19(+1.30%)
Jan 12, 2018 91.61 91.61 91.61 0 -0.18(-0.19%)
Jan 11, 2018 91.79 91.79 91.79 91.79 1,765 -0.41(-0.45%)
Jan 10, 2018 92.20 92.20 92.20 92.20 235 +0.10(+0.11%)
Jan 09, 2018 91.75 92.10 91.65 92.10 542 +1.65(+1.82%)
Jan 05, 2018 90.45 90.45 90.45 17 -0.45(-0.50%)
Jan 04, 2018 92.30 92.30 90.90 90.90 751 +0.45(+0.50%)
Jan 03, 2018 90.35 90.45 90.35 90.45 405 -1.05(-1.14%)
Dec 28, 2017 91.50 91.50 91.50 0 +0.45(+0.49%)
Dec 27, 2017 90.10 91.05 90.10 91.05 454 +1.11(+1.23%)
Dec 21, 2017 89.94 89.94 89.94 0 +0.84(+0.94%)
Dec 19, 2017 89.10 89.10 89.10 12 -1.96(-2.15%)
Dec 18, 2017 91.06 91.06 91.06 91.06 6,905 +2.56(+2.89%)
Dec 13, 2017 88.50 88.50 88.50 40 +0.40(+0.45%)
Dec 11, 2017 88.10 88.10 88.10 0 +0.91(+1.05%)
Dec 07, 2017 87.19 87.19 87.19 48 +0.19(+0.21%)
Dec 05, 2017 87.00 87.00 87.00 0 -0.09(-0.11%)
Dec 04, 2017 87.53 87.53 86.60 87.09 2,110 +0.04(+0.05%)
Dec 01, 2017 86.80 87.05 86.80 87.05 5,701 +1.79(+2.10%)
Nov 30, 2017 86.25 86.25 85.26 85.26 3,300 -0.99(-1.15%)
Nov 29, 2017 86.25 86.25 86.25 86.25 960 -0.55(-0.63%)
Nov 28, 2017 86.80 86.80 86.80 86.80 331 -2.00(-2.25%)
Nov 27, 2017 88.80 88.80 88.80 88.80 150 -0.15(-0.17%)
Nov 22, 2017 88.94 88.94 88.94 0 +1.00(+1.14%)
Nov 17, 2017 87.94 87.94 87.94 26,100 +0.64(+0.74%)
Nov 16, 2017 87.30 87.30 87.30 87.30 5,551 +0.15(+0.17%)
Nov 14, 2017 87.15 87.15 87.15 0 -0.44(-0.51%)
Nov 10, 2017 87.59 87.59 87.59 0 -2.56(-2.83%)
Nov 09, 2017 90.15 90.15 90.15 90.15 733 -1.75(-1.90%)
Nov 06, 2017 91.90 91.90 91.90 0 +0.19(+0.21%)
Nov 03, 2017 91.71 91.71 91.71 91.71 439 -0.39(-0.42%)
Oct 30, 2017 92.10 92.10 92.10 17 +0.89(+0.97%)
Oct 25, 2017 91.21 91.21 91.21 0 +0.61(+0.68%)
Oct 24, 2017 90.60 90.60 90.60 90.60 209 +1.25(+1.40%)
Oct 20, 2017 89.35 89.35 89.35 84 -0.80(-0.89%)
Oct 19, 2017 90.19 90.19 90.15 90.15 805 -0.25(-0.28%)
Oct 18, 2017 90.47 90.47 90.40 90.40 1,369 -0.82(-0.90%)
Oct 13, 2017 91.22 91.22 91.22 16 -0.49(-0.53%)
Oct 05, 2017 91.71 91.71 91.71 160 +0.21(+0.23%)
Sep 29, 2017 91.50 91.50 91.50 0 +1.95(+2.18%)
Sep 28, 2017 89.55 89.55 89.55 89.55 707 -0.25(-0.28%)
Sep 26, 2017 89.80 89.80 89.80 0 +0.05(+0.06%)
Sep 21, 2017 89.75 89.75 89.75 0 +0.84(+0.95%)
Sep 20, 2017 89.12 89.12 88.90 88.90 1,365 -1.45(-1.60%)
Sep 19, 2017 90.39 90.39 90.35 90.35 750 +1.07(+1.20%)
Sep 14, 2017 89.28 89.28 89.28 300 -2.47(-2.69%)
Sep 12, 2017 91.75 91.75 91.75 0 -0.95(-1.02%)
Sep 08, 2017 92.70 92.70 92.70 14 +1.18(+1.29%)
Sep 07, 2017 91.52 91.52 91.52 91.52 264 +1.52(+1.69%)
Sep 05, 2017 90.00 90.00 90.00 0 +0.45(+0.50%)
Aug 28, 2017 89.55 89.55 89.55 0 +4.69(+5.53%)
Aug 18, 2017 84.86 84.86 84.86 37 -0.79(-0.92%)
Aug 17, 2017 85.65 85.65 85.65 85.65 1,738 -0.56(-0.65%)
Aug 10, 2017 86.21 86.21 86.21 0 -0.69(-0.79%)
Aug 09, 2017 86.90 86.90 86.90 86.90 253 -0.90(-1.03%)
Aug 08, 2017 87.80 87.80 87.80 87.80 100 +1.03(+1.19%)
Aug 03, 2017 86.77 86.77 86.77 15 +1.07(+1.25%)
Aug 02, 2017 86.21 86.21 85.70 85.70 557 +1.01(+1.19%)
Jul 31, 2017 84.69 84.69 84.69 70 +0.79(+0.94%)
Jul 27, 2017 83.90 83.90 83.90 90 +0.20(+0.24%)
Jul 26, 2017 83.30 83.70 83.30 83.70 200 +0.30(+0.36%)
Jul 18, 2017 83.40 83.40 83.40 0 +1.02(+1.24%)
Jul 13, 2017 82.38 82.38 82.38 0 +1.63(+2.02%)
Jul 11, 2017 80.75 80.75 80.75 17 -0.10(-0.12%)
Jul 10, 2017 81.25 81.25 80.85 80.85 325 -2.32(-2.79%)
Jul 03, 2017 83.17 83.17 83.17 83.17 1 +0.00(+0.00%)
Jun 26, 2017 83.17 83.17 83.17 0 +0.37(+0.44%)
Jun 22, 2017 82.80 82.80 82.80 0 -0.23(-0.28%)
Jun 20, 2017 83.03 83.03 83.03 192 +1.30(+1.59%)
Jun 14, 2017 81.73 81.73 81.73 1,415 -1.04(-1.26%)
Jun 13, 2017 82.75 82.77 82.75 82.77 625 +1.47(+1.81%)
Jun 12, 2017 81.30 81.30 81.30 81.30 150 -0.27(-0.32%)
Jun 09, 2017 81.56 81.56 81.56 81.56 6,745 -0.50(-0.62%)
Jun 06, 2017 82.07 82.07 82.07 0 -1.58(-1.89%)
Jun 05, 2017 83.65 83.65 83.65 83.65 294 +0.20(+0.24%)
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.