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

Criteo ADR Representing Ord Shs (NQ: CRTO )

37.51 +0.04 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2020 9.890 10.62 9.610 10.25 1,010,400 +0.52(+5.34%)
May 28, 2020 9.990 10.18 9.690 9.730 551,598 -0.34(-3.38%)
May 27, 2020 10.25 10.30 9.900 10.07 463,489 +0.04(+0.40%)
May 26, 2020 10.00 10.31 9.940 10.03 612,216 +0.22(+2.24%)
May 22, 2020 9.840 10.00 9.740 9.810 505,800 -0.03(-0.30%)
May 21, 2020 9.920 10.15 9.770 9.840 351,855 +0.00(+0.00%)
May 20, 2020 9.940 10.25 9.790 9.840 300,673 -0.11(-1.11%)
May 19, 2020 10.05 10.21 9.850 9.950 260,405 -0.15(-1.49%)
May 18, 2020 9.560 10.32 9.560 10.10 384,473 +0.74(+7.91%)
May 15, 2020 9.280 9.600 9.240 9.360 198,200 +0.17(+1.85%)
May 14, 2020 8.720 9.290 8.560 9.190 192,648 +0.30(+3.37%)
May 13, 2020 9.250 9.780 8.550 8.890 255,912 -0.34(-3.68%)
May 12, 2020 9.660 9.750 9.200 9.230 162,575 -0.45(-4.65%)
May 11, 2020 10.04 10.04 9.560 9.680 200,275 -0.36(-3.59%)
May 08, 2020 9.730 10.15 9.570 10.04 275,000 +0.47(+4.91%)
May 07, 2020 9.740 10.15 9.440 9.570 314,903 -0.13(-1.34%)
May 06, 2020 9.480 10.07 9.340 9.700 457,877 +0.38(+4.08%)
May 05, 2020 9.600 9.850 9.280 9.320 329,422 -0.27(-2.82%)
May 04, 2020 9.510 9.640 9.145 9.590 519,672 +0.08(+0.84%)
May 01, 2020 9.500 9.800 9.430 9.510 521,200 -0.42(-4.23%)
Apr 30, 2020 9.820 10.38 8.900 9.930 392,531 -0.33(-3.22%)
Apr 29, 2020 11.07 11.60 9.880 10.26 1,321,288 +0.27(+2.70%)
Apr 28, 2020 10.53 10.60 9.730 9.990 484,143 -0.17(-1.67%)
Apr 27, 2020 9.840 10.23 9.700 10.16 440,045 +0.51(+5.28%)
Apr 24, 2020 9.710 9.780 9.345 9.650 237,200 +0.02(+0.21%)
Apr 23, 2020 9.460 9.871 9.285 9.630 193,263 +0.22(+2.34%)
Apr 22, 2020 9.080 9.500 9.010 9.410 313,821 +0.39(+4.32%)
Apr 21, 2020 9.360 9.390 8.992 9.020 252,754 -0.43(-4.55%)
Apr 20, 2020 9.000 9.720 8.590 9.450 832,558 +0.34(+3.73%)
Apr 17, 2020 8.540 9.110 8.330 9.110 400,300 +0.69(+8.19%)
Apr 16, 2020 8.650 8.770 8.190 8.420 449,088 -0.26(-3.00%)
Apr 15, 2020 9.040 9.050 8.570 8.680 293,600 -0.73(-7.76%)
Apr 14, 2020 9.390 9.600 9.100 9.410 443,277 +0.03(+0.32%)
Apr 13, 2020 9.620 9.620 8.930 9.380 377,293 -0.30(-3.10%)
Apr 09, 2020 9.240 9.870 9.020 9.680 860,200 +0.70(+7.80%)
Apr 08, 2020 9.400 9.400 8.700 8.980 405,536 +0.09(+1.01%)
Apr 07, 2020 9.010 9.230 8.785 8.890 860,221 +0.29(+3.37%)
Apr 06, 2020 9.070 9.070 8.520 8.600 449,492 +0.10(+1.18%)
Apr 03, 2020 8.510 8.840 8.330 8.500 629,600 -0.04(-0.47%)
Apr 02, 2020 8.670 9.890 8.210 8.540 2,430,525 +1.00(+13.26%)
Apr 01, 2020 7.810 7.990 7.440 7.540 334,569 -0.41(-5.16%)
Mar 31, 2020 7.840 8.150 7.770 7.950 487,244 +0.23(+2.98%)
Mar 30, 2020 8.200 8.290 7.600 7.720 470,615 -0.15(-1.91%)
Mar 27, 2020 7.000 8.020 6.600 7.870 525,600 +0.62(+8.55%)
Mar 26, 2020 8.000 8.130 7.180 7.250 478,713 -0.75(-9.38%)
Mar 25, 2020 7.830 8.075 7.040 8.000 861,232 +0.54(+7.24%)
Mar 24, 2020 7.020 7.860 7.020 7.460 423,765 +0.68(+10.03%)
Mar 23, 2020 6.910 7.035 6.300 6.780 428,471 -0.22(-3.14%)
Mar 20, 2020 7.080 7.590 6.690 7.000 1,024,700 +0.13(+1.89%)
Mar 19, 2020 6.350 7.250 6.210 6.870 901,839 +0.49(+7.68%)
Mar 18, 2020 6.390 6.920 5.890 6.380 899,758 -0.38(-5.62%)
Mar 17, 2020 7.690 7.750 6.520 6.760 825,850 -0.87(-11.40%)
Mar 16, 2020 7.920 8.700 7.140 7.630 905,318 -1.43(-15.78%)
Mar 13, 2020 8.300 9.100 8.190 9.060 713,300 +1.05(+13.11%)
Mar 12, 2020 9.000 9.140 7.900 8.010 984,475 -1.51(-15.86%)
Mar 11, 2020 9.560 9.970 9.410 9.520 550,879 -0.19(-1.96%)
Mar 10, 2020 10.10 10.29 9.220 9.710 482,683 -0.20(-2.02%)
Mar 09, 2020 9.640 10.11 6.920 9.910 441,764 -0.54(-5.17%)
Mar 06, 2020 10.70 10.99 10.29 10.45 514,300 -0.46(-4.22%)
Mar 05, 2020 11.59 11.98 10.88 10.91 564,565 -0.83(-7.07%)
Mar 04, 2020 11.64 12.25 11.33 11.74 931,635 +0.07(+0.60%)
Mar 03, 2020 12.01 12.43 11.61 11.67 896,567 -0.67(-5.43%)
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.