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 (%)
Jun 28, 2013 5.360 5.490 5.350 5.430 92,280 +0.11(+2.07%)
Jun 26, 2013 5.360 5.381 5.300 5.320 88,553 +0.10(+1.92%)
Jun 25, 2013 5.190 5.240 5.170 5.220 109,075 +0.09(+1.75%)
Jun 24, 2013 5.080 5.180 5.070 5.130 101,859 -0.20(-3.75%)
Jun 21, 2013 5.420 5.450 5.280 5.330 85,644 -0.05(-0.93%)
Jun 20, 2013 5.460 5.510 5.360 5.380 83,279 -0.34(-5.94%)
Jun 19, 2013 5.810 5.860 5.720 5.720 120,870 -0.09(-1.55%)
Jun 18, 2013 5.750 5.850 5.750 5.810 76,889 +0.04(+0.69%)
Jun 17, 2013 5.800 5.830 5.760 5.770 103,977 +0.11(+1.94%)
Jun 14, 2013 5.650 5.700 5.610 5.660 75,969 -0.05(-0.88%)
Jun 13, 2013 5.530 5.710 5.520 5.710 50,089 +0.24(+4.39%)
Jun 12, 2013 5.540 5.550 5.470 5.470 46,002 -0.06(-1.08%)
Jun 11, 2013 5.510 5.590 5.510 5.530 65,702 -0.13(-2.30%)
Jun 10, 2013 5.660 5.710 5.650 5.660 126,666 +0.05(+0.89%)
Jun 07, 2013 5.530 5.670 5.530 5.610 218,523 +0.00(+0.00%)
Jun 06, 2013 5.630 5.720 5.590 5.610 201,211 +0.08(+1.45%)
Jun 05, 2013 5.620 5.620 5.530 5.530 70,307 -0.25(-4.33%)
Jun 04, 2013 5.820 5.850 5.760 5.780 123,219 -0.04(-0.69%)
Jun 03, 2013 5.900 5.900 5.790 5.820 116,343 +0.01(+0.17%)
May 31, 2013 5.900 5.960 5.810 5.810 124,182 -0.14(-2.35%)
May 30, 2013 6.000 6.000 5.950 5.950 168,527 +0.16(+2.76%)
May 29, 2013 5.870 5.890 5.790 5.790 170,781 -0.23(-3.82%)
May 28, 2013 6.050 6.090 6.010 6.020 65,648 +0.04(+0.67%)
May 24, 2013 5.940 5.980 5.910 5.980 140,565 +0.03(+0.50%)
May 23, 2013 6.000 6.020 5.900 5.950 62,491 -0.18(-2.94%)
May 22, 2013 6.080 6.250 6.080 6.130 93,348 +0.18(+3.03%)
May 21, 2013 5.970 6.000 5.910 5.950 100,933 +0.00(+0.00%)
May 20, 2013 5.890 5.980 5.890 5.950 117,867 +0.02(+0.34%)
May 17, 2013 5.910 5.980 5.890 5.930 53,146 +0.01(+0.17%)
May 16, 2013 5.940 6.010 5.910 5.920 103,154 -0.08(-1.33%)
May 15, 2013 5.960 6.040 5.960 6.000 122,606 +0.02(+0.33%)
May 13, 2013 6.010 6.050 5.960 5.980 62,792 -0.08(-1.32%)
May 10, 2013 6.000 6.060 5.990 6.060 104,863 +0.06(+1.00%)
May 09, 2013 6.070 6.110 6.000 6.000 72,338 -0.19(-3.07%)
May 08, 2013 6.120 6.250 6.120 6.190 115,775 +0.22(+3.69%)
May 07, 2013 5.970 6.010 5.930 5.970 110,626 +0.17(+2.93%)
May 06, 2013 5.920 5.920 5.790 5.800 94,726 -0.15(-2.52%)
May 03, 2013 5.930 5.970 5.830 5.950 89,851 +0.12(+2.06%)
May 02, 2013 5.710 5.860 5.710 5.830 141,073 +0.15(+2.64%)
May 01, 2013 5.790 5.790 5.680 5.680 61,833 -0.03(-0.53%)
Apr 30, 2013 5.790 5.790 5.680 5.710 73,411 -0.19(-3.22%)
Apr 29, 2013 5.780 5.920 5.780 5.900 83,321 +0.20(+3.51%)
Apr 26, 2013 5.720 5.720 5.690 5.700 137,167 -0.02(-0.35%)
Apr 25, 2013 5.730 5.800 5.720 5.720 104,782 -0.05(-0.87%)
Apr 24, 2013 5.740 5.790 5.710 5.770 77,068 +0.11(+1.94%)
Apr 23, 2013 5.560 5.660 5.550 5.660 133,417 +0.25(+4.58%)
Apr 22, 2013 5.410 5.420 5.350 5.412 177,452 -0.01(-0.15%)
Apr 19, 2013 5.390 5.480 5.380 5.420 92,069 +0.17(+3.24%)
Apr 18, 2013 5.280 5.350 5.230 5.250 74,148 -0.06(-1.13%)
Apr 17, 2013 5.490 5.490 5.280 5.310 85,776 -0.21(-3.73%)
Apr 16, 2013 5.550 5.570 5.477 5.516 96,542 +0.07(+1.21%)
Apr 15, 2013 5.550 5.570 5.390 5.450 98,182 -0.14(-2.50%)
Apr 12, 2013 5.570 5.650 5.570 5.590 53,809 -0.07(-1.17%)
Apr 11, 2013 5.650 5.740 5.650 5.656 114,430 +0.11(+1.91%)
Apr 10, 2013 5.470 5.610 5.470 5.550 111,662 +0.11(+2.02%)
Apr 09, 2013 5.410 5.440 5.350 5.440 99,197 +0.12(+2.26%)
Apr 08, 2013 5.300 5.360 5.300 5.320 100,039 -0.03(-0.56%)
Apr 05, 2013 5.270 5.370 5.270 5.350 100,359 -0.12(-2.19%)
Apr 04, 2013 5.460 5.540 5.410 5.470 167,426 +0.00(+0.00%)
Apr 03, 2013 5.580 5.600 5.450 5.470 116,357 -0.10(-1.80%)
Apr 02, 2013 5.540 5.630 5.530 5.570 121,455 +0.16(+2.96%)
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.