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

Crawford Company Cl B (NY: CRD-B )

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 22, 2024 9.180 9.240 9.040 9.240 3,747 +0.00(+0.00%)
May 21, 2024 9.240 9.390 9.110 9.240 13,059 +0.00(+0.00%)
May 20, 2024 9.270 9.310 9.217 9.240 6,858 -0.16(-1.70%)
May 17, 2024 9.210 9.400 9.190 9.400 8,261 +0.08(+0.86%)
May 16, 2024 9.200 9.320 9.200 9.320 27,168 +0.04(+0.43%)
May 15, 2024 8.890 9.280 8.840 9.280 13,266 +0.43(+4.86%)
May 14, 2024 8.610 8.945 8.610 8.850 9,508 +0.10(+1.14%)
May 13, 2024 9.120 9.150 8.730 8.750 11,028 -0.47(-5.10%)
May 10, 2024 9.160 9.306 9.100 9.220 5,634 -0.17(-1.81%)
May 09, 2024 8.880 9.430 8.880 9.390 8,017 +0.40(+4.45%)
May 08, 2024 8.750 9.140 8.685 8.990 8,799 +0.09(+1.01%)
May 07, 2024 9.110 9.199 8.900 8.900 10,079 -0.05(-0.56%)
May 06, 2024 8.710 9.254 8.710 8.950 12,196 -0.39(-4.18%)
May 03, 2024 9.700 9.700 9.000 9.340 10,987 -0.43(-4.40%)
May 02, 2024 9.600 10.03 9.570 9.770 11,416 +0.28(+2.95%)
May 01, 2024 9.425 9.589 9.425 9.490 4,348 +0.24(+2.59%)
Apr 30, 2024 9.050 9.250 9.050 9.250 10,022 +0.02(+0.22%)
Apr 29, 2024 9.610 9.866 9.200 9.230 10,846 -0.49(-5.04%)
Apr 26, 2024 9.440 9.720 9.350 9.720 2,893 +0.15(+1.57%)
Apr 25, 2024 9.510 9.570 9.420 9.570 6,506 -0.12(-1.24%)
Apr 24, 2024 9.630 9.750 9.500 9.690 10,933 +0.03(+0.31%)
Apr 23, 2024 9.790 9.810 9.520 9.660 4,671 +0.03(+0.31%)
Apr 22, 2024 9.650 9.870 9.630 9.630 9,321 -0.17(-1.73%)
Apr 19, 2024 9.700 9.820 9.670 9.800 8,366 -0.07(-0.71%)
Apr 18, 2024 9.600 9.940 9.595 9.870 18,463 +0.42(+4.44%)
Apr 17, 2024 9.720 9.740 9.430 9.450 8,749 -0.29(-2.98%)
Apr 16, 2024 9.403 9.770 9.403 9.740 12,089 +0.25(+2.63%)
Apr 15, 2024 9.570 9.970 9.490 9.490 13,774 -0.21(-2.16%)
Apr 12, 2024 9.680 9.720 9.170 9.700 15,509 +0.04(+0.41%)
Apr 11, 2024 9.960 9.960 9.400 9.660 39,380 -0.18(-1.83%)
Apr 10, 2024 9.160 9.840 9.140 9.840 30,746 +0.64(+6.96%)
Apr 09, 2024 8.870 9.340 8.870 9.200 25,076 +0.54(+6.24%)
Apr 08, 2024 9.080 9.200 8.660 8.660 12,660 -0.30(-3.35%)
Apr 05, 2024 8.860 9.010 8.630 8.960 40,304 +0.10(+1.13%)
Apr 04, 2024 8.910 9.170 8.630 8.860 22,342 +0.05(+0.57%)
Apr 03, 2024 8.640 8.876 8.517 8.810 15,323 +0.16(+1.85%)
Apr 02, 2024 8.750 8.920 8.490 8.650 31,974 -0.09(-1.03%)
Apr 01, 2024 8.500 9.100 8.500 8.740 14,978 -0.33(-3.64%)
Mar 28, 2024 9.060 9.310 9.060 9.070 8,665 -0.08(-0.87%)
Mar 27, 2024 8.900 9.540 8.900 9.150 33,461 +0.11(+1.22%)
Mar 26, 2024 8.530 9.240 8.530 9.040 33,034 +0.42(+4.87%)
Mar 25, 2024 8.690 8.810 8.420 8.620 64,276 -0.21(-2.38%)
Mar 22, 2024 8.440 8.830 8.420 8.830 34,543 +0.23(+2.67%)
Mar 21, 2024 8.680 8.750 8.500 8.600 26,555 -0.12(-1.38%)
Mar 20, 2024 8.200 9.110 8.200 8.720 42,367 +0.49(+5.95%)
Mar 19, 2024 7.940 8.550 7.940 8.230 54,284 +0.19(+2.36%)
Mar 18, 2024 7.870 8.330 7.850 8.040 45,371 +0.43(+5.65%)
Mar 15, 2024 8.310 8.500 7.370 7.610 121,765 -0.74(-8.86%)
Mar 14, 2024 7.960 8.350 7.960 8.350 11,721 +0.54(+6.91%)
Mar 13, 2024 7.840 8.217 7.783 7.810 12,570 -0.12(-1.51%)
Mar 12, 2024 7.650 8.130 7.560 7.930 15,135 +0.15(+1.93%)
Mar 11, 2024 7.990 7.990 7.540 7.780 21,225 -0.22(-2.75%)
Mar 08, 2024 8.170 8.360 7.920 8.000 32,676 -0.10(-1.23%)
Mar 07, 2024 8.360 8.550 8.100 8.100 38,761 -0.34(-4.03%)
Mar 06, 2024 9.050 9.510 8.340 8.440 38,315 -0.62(-6.84%)
Mar 05, 2024 9.000 9.850 8.242 9.060 104,839 -2.62(-22.43%)
Mar 04, 2024 11.22 12.00 11.22 11.68 5,459 +0.37(+3.27%)
Mar 01, 2024 11.44 11.62 11.18 11.31 15,359 +0.32(+2.91%)
Feb 29, 2024 11.17 11.43 10.99 10.99 4,177 -0.25(-2.22%)
Feb 28, 2024 11.67 11.68 11.24 11.24 14,624 -0.31(-2.68%)
Feb 27, 2024 12.45 12.46 11.47 11.55 7,922 -0.92(-7.40%)
Feb 26, 2024 11.97 12.70 11.97 12.47 21,255 +0.44(+3.68%)
Feb 23, 2024 12.13 12.13 11.88 12.03 6,895 -0.02(-0.17%)
Feb 22, 2024 11.97 12.06 11.97 12.05 6,225 -0.04(-0.33%)
Feb 21, 2024 12.39 12.39 11.99 12.09 5,437 -0.20(-1.63%)
Feb 20, 2024 12.30 12.45 12.20 12.29 10,167 -0.37(-2.92%)
Feb 16, 2024 12.63 12.71 12.50 12.66 6,968 +0.11(+0.88%)
Feb 15, 2024 12.74 12.74 12.39 12.55 10,795 -0.10(-0.79%)
Feb 14, 2024 12.99 12.99 12.40 12.65 9,646 +0.11(+0.88%)
Feb 13, 2024 12.36 12.69 12.14 12.54 18,683 +0.61(+5.11%)
Feb 12, 2024 12.13 12.26 11.83 11.93 12,028 -0.38(-3.09%)
Feb 09, 2024 12.14 12.35 12.14 12.31 31,156 +0.25(+2.07%)
Feb 08, 2024 11.88 12.06 11.77 12.06 3,458 +0.27(+2.29%)
Feb 07, 2024 11.86 11.86 11.58 11.79 8,322 -0.01(-0.08%)
Feb 06, 2024 11.50 11.80 11.36 11.80 16,052 +0.35(+3.06%)
Feb 05, 2024 12.28 12.32 11.32 11.45 14,037 -0.79(-6.45%)
Feb 02, 2024 11.99 12.25 11.97 12.24 8,120 +0.13(+1.07%)
Feb 01, 2024 11.78 12.20 11.65 12.11 17,119 +0.33(+2.80%)
Jan 31, 2024 12.14 12.14 11.58 11.78 6,745 -0.34(-2.81%)
Jan 30, 2024 12.10 12.25 11.99 12.12 6,589 -0.04(-0.33%)
Jan 29, 2024 12.12 12.17 11.98 12.16 10,718 -0.09(-0.73%)
Jan 26, 2024 11.87 12.25 11.87 12.25 9,768 +0.31(+2.60%)
Jan 25, 2024 12.08 12.24 11.94 11.94 8,890 -0.23(-1.89%)
Jan 24, 2024 12.25 12.30 11.96 12.17 6,179 -0.09(-0.73%)
Jan 23, 2024 12.41 12.41 12.26 12.26 9,652 +0.02(+0.16%)
Jan 22, 2024 12.15 12.40 12.13 12.24 14,850 +0.10(+0.82%)
Jan 19, 2024 12.01 12.27 11.92 12.14 13,955 -0.01(-0.08%)
Jan 18, 2024 12.15 12.22 12.00 12.15 11,890 -0.16(-1.30%)
Jan 17, 2024 11.98 12.40 11.91 12.31 24,019 +0.11(+0.90%)
Jan 16, 2024 11.00 12.20 11.00 12.20 20,497 +0.15(+1.24%)
Jan 12, 2024 12.05 12.18 11.72 12.05 33,831 +0.18(+1.52%)
Jan 11, 2024 12.01 12.20 11.85 11.87 7,074 -0.18(-1.49%)
Jan 10, 2024 12.34 12.34 11.87 12.05 18,325 -0.03(-0.25%)
Jan 09, 2024 12.14 12.38 12.00 12.08 31,276 -0.24(-1.95%)
Jan 08, 2024 12.42 12.72 11.99 12.32 42,388 +0.22(+1.82%)
Jan 05, 2024 12.61 12.64 12.02 12.10 24,067 -0.40(-3.20%)
Jan 04, 2024 12.70 12.89 12.48 12.50 26,964 -0.09(-0.71%)
Jan 03, 2024 12.70 12.91 12.38 12.59 15,948 -0.04(-0.32%)
Jan 02, 2024 13.51 13.51 12.43 12.63 39,092 -0.45(-3.44%)
Dec 29, 2023 12.10 13.27 11.86 13.08 75,681 +1.00(+8.28%)
Dec 28, 2023 12.19 12.19 11.79 12.08 16,540 +0.01(+0.08%)
Dec 27, 2023 12.11 12.16 11.88 12.07 15,439 +0.00(+0.00%)
Dec 26, 2023 11.74 12.18 11.72 12.07 27,293 +0.20(+1.68%)
Dec 22, 2023 11.88 11.92 11.60 11.87 51,481 -0.05(-0.42%)
Dec 21, 2023 11.37 12.04 11.31 11.92 63,623 +0.67(+5.96%)
Dec 20, 2023 11.58 11.58 11.01 11.25 23,180 -0.28(-2.43%)
Dec 19, 2023 11.13 11.55 11.13 11.53 44,899 +0.34(+3.04%)
Dec 18, 2023 11.15 11.25 11.00 11.19 22,492 +0.04(+0.36%)
Dec 15, 2023 10.93 11.15 10.72 11.15 34,123 +0.28(+2.58%)
Dec 14, 2023 10.63 11.10 10.63 10.87 54,025 +0.27(+2.55%)
Dec 13, 2023 10.56 10.91 10.56 10.60 34,946 +0.00(+0.00%)
Dec 12, 2023 10.82 10.82 10.60 10.60 22,685 -0.17(-1.58%)
Dec 11, 2023 10.38 10.84 10.38 10.77 46,222 +0.51(+4.97%)
Dec 08, 2023 10.51 10.60 10.25 10.26 24,478 -0.33(-3.10%)
Dec 07, 2023 10.81 10.90 10.59 10.59 18,645 -0.17(-1.59%)
Dec 06, 2023 10.65 10.80 10.18 10.76 26,864 +0.18(+1.70%)
Dec 05, 2023 10.61 10.72 10.33 10.58 35,451 -0.03(-0.28%)
Dec 04, 2023 10.16 10.66 10.16 10.61 41,164 +0.21(+2.02%)
Dec 01, 2023 10.20 10.46 10.13 10.40 30,377 +0.10(+0.97%)
Nov 30, 2023 10.25 10.42 10.23 10.30 18,399 +0.15(+1.48%)
Nov 29, 2023 10.07 10.50 9.870 10.15 35,253 +0.30(+3.05%)
Nov 28, 2023 10.30 10.62 9.850 9.850 45,498 -0.39(-3.81%)
Nov 27, 2023 10.35 10.57 9.630 10.24 15,740 -0.11(-1.06%)
Nov 24, 2023 10.26 10.66 10.16 10.35 25,845 +0.26(+2.61%)
Nov 22, 2023 9.700 10.16 9.700 10.09 41,365 +0.45(+4.64%)
Nov 21, 2023 9.950 10.10 9.590 9.640 63,108 -0.22(-2.23%)
Nov 20, 2023 9.500 9.900 9.440 9.860 58,889 +0.40(+4.23%)
Nov 17, 2023 9.240 9.500 9.240 9.460 31,280 +0.16(+1.73%)
Nov 16, 2023 9.370 9.370 9.170 9.299 8,671 +0.13(+1.41%)
Nov 15, 2023 9.650 9.650 9.080 9.170 14,448 -0.38(-3.98%)
Nov 14, 2023 9.210 9.700 9.210 9.550 8,006 +0.30(+3.24%)
Nov 13, 2023 9.300 9.485 8.520 9.250 18,232 -0.08(-0.86%)
Nov 10, 2023 9.290 9.540 9.040 9.330 16,314 +0.09(+0.97%)
Nov 09, 2023 8.750 9.240 8.750 9.240 18,737 +0.59(+6.82%)
Nov 08, 2023 9.060 9.060 8.580 8.650 14,580 -0.23(-2.59%)
Nov 07, 2023 8.470 9.130 8.470 8.880 11,748 +0.39(+4.59%)
Nov 06, 2023 8.420 8.510 8.410 8.490 5,174 +0.05(+0.59%)
Nov 03, 2023 8.240 8.550 8.238 8.440 3,515 +0.17(+2.06%)
Nov 02, 2023 8.240 8.270 8.180 8.270 20,669 +0.04(+0.49%)
Nov 01, 2023 8.250 8.320 8.230 8.230 3,380 +0.06(+0.73%)
Oct 31, 2023 8.140 8.200 8.140 8.170 7,223 -0.03(-0.37%)
Oct 30, 2023 8.040 8.240 8.040 8.200 12,337 +0.20(+2.50%)
Oct 27, 2023 8.035 8.065 7.960 8.000 17,107 -0.04(-0.50%)
Oct 26, 2023 8.040 8.040 7.970 8.040 17,044 +0.04(+0.50%)
Oct 25, 2023 7.990 8.200 7.960 8.000 24,840 +0.05(+0.63%)
Oct 24, 2023 7.950 8.120 7.950 7.950 25,459 +0.01(+0.13%)
Oct 23, 2023 8.040 8.100 7.940 7.940 13,101 -0.11(-1.37%)
Oct 20, 2023 8.140 8.140 8.050 8.050 16,854 -0.11(-1.35%)
Oct 19, 2023 8.160 8.250 8.160 8.160 13,573 -0.04(-0.49%)
Oct 18, 2023 8.130 8.230 8.130 8.200 6,330 +0.04(+0.49%)
Oct 17, 2023 8.300 8.345 8.160 8.160 35,120 -0.02(-0.24%)
Oct 16, 2023 8.250 8.250 8.180 8.180 23,614 +0.01(+0.12%)
Oct 13, 2023 8.360 8.400 8.170 8.170 9,875 -0.03(-0.37%)
Oct 12, 2023 8.280 8.325 8.160 8.200 19,803 -0.07(-0.85%)
Oct 11, 2023 8.290 8.580 8.270 8.270 13,019 +0.01(+0.12%)
Oct 10, 2023 8.300 8.613 8.260 8.260 12,700 -0.13(-1.55%)
Oct 09, 2023 8.310 8.530 8.310 8.390 16,770 +0.07(+0.84%)
Oct 06, 2023 8.310 8.440 8.270 8.320 68,487 +0.04(+0.48%)
Oct 05, 2023 8.340 8.508 8.280 8.280 12,337 -0.14(-1.66%)
Oct 04, 2023 8.330 8.580 8.330 8.420 26,854 -0.01(-0.12%)
Oct 03, 2023 8.540 8.740 8.430 8.430 30,876 +0.00(+0.00%)
Oct 02, 2023 8.550 8.660 8.280 8.430 38,076 -0.14(-1.63%)
Sep 29, 2023 8.580 8.700 8.565 8.570 20,287 -0.04(-0.46%)
Sep 28, 2023 8.900 8.925 8.610 8.610 14,602 -0.17(-1.94%)
Sep 27, 2023 8.780 8.890 8.780 8.780 18,065 -0.07(-0.79%)
Sep 26, 2023 9.010 9.010 8.800 8.850 20,252 +0.00(+0.00%)
Sep 25, 2023 8.800 9.039 8.850 8.850 10,667 -0.11(-1.23%)
Sep 22, 2023 9.120 9.290 8.960 8.960 33,456 -0.12(-1.32%)
Sep 21, 2023 9.140 9.380 8.980 9.080 24,300 +0.07(+0.78%)
Sep 20, 2023 9.250 9.330 9.010 9.010 19,999 -0.17(-1.85%)
Sep 19, 2023 9.450 9.450 9.180 9.180 11,379 -0.17(-1.82%)
Sep 18, 2023 9.400 9.480 9.130 9.350 7,507 +0.03(+0.32%)
Sep 15, 2023 9.940 9.940 9.200 9.320 33,570 -0.18(-1.89%)
Sep 14, 2023 9.670 9.670 9.430 9.500 10,830 +0.32(+3.49%)
Sep 13, 2023 9.180 9.425 9.180 9.180 10,654 +0.07(+0.77%)
Sep 12, 2023 9.434 9.434 9.110 9.110 9,686 -0.02(-0.22%)
Sep 11, 2023 9.690 9.690 9.130 9.130 21,775 -0.45(-4.70%)
Sep 08, 2023 9.540 9.781 9.540 9.580 6,613 -0.05(-0.52%)
Sep 07, 2023 9.880 9.880 9.630 9.630 9,597 -0.09(-0.93%)
Sep 06, 2023 9.670 9.765 9.480 9.720 13,081 +0.16(+1.67%)
Sep 05, 2023 9.850 9.850 9.520 9.560 34,003 -0.06(-0.62%)
Sep 01, 2023 9.950 9.950 9.620 9.620 14,472 -0.21(-2.14%)
Aug 31, 2023 9.920 10.10 9.810 9.830 32,439 +0.04(+0.41%)
Aug 30, 2023 9.410 9.920 9.410 9.790 29,867 +0.55(+5.95%)
Aug 29, 2023 9.060 9.240 9.030 9.240 782 +0.08(+0.87%)
Aug 28, 2023 8.980 9.215 8.980 9.160 2,627 +0.18(+2.00%)
Aug 25, 2023 8.730 8.990 8.666 8.980 9,178 +0.20(+2.28%)
Aug 24, 2023 8.730 8.780 8.613 8.780 8,207 +0.18(+2.09%)
Aug 23, 2023 8.660 8.665 8.600 8.600 2,120 +0.00(+0.00%)
Aug 22, 2023 8.640 8.680 8.540 8.600 1,991 +0.00(+0.00%)
Aug 21, 2023 8.580 8.670 8.580 8.600 1,694 +0.07(+0.82%)
Aug 18, 2023 8.580 8.660 8.510 8.530 6,210 +0.05(+0.59%)
Aug 17, 2023 8.570 8.580 8.480 8.480 2,655 -0.10(-1.16%)
Aug 16, 2023 8.350 8.660 8.350 8.579 21,254 -0.05(-0.59%)
Aug 15, 2023 8.420 8.720 8.420 8.630 2,757 +0.12(+1.41%)
Aug 14, 2023 8.700 8.700 8.510 8.510 9,697 -0.14(-1.62%)
Aug 11, 2023 8.730 8.730 8.540 8.650 8,236 -0.01(-0.12%)
Aug 10, 2023 8.710 8.740 8.570 8.660 1,466 +0.12(+1.41%)
Aug 09, 2023 8.450 8.640 8.450 8.540 30,354 +0.28(+3.39%)
Aug 08, 2023 8.300 8.350 8.260 8.260 3,995 -0.10(-1.20%)
Aug 07, 2023 8.480 8.520 8.360 8.360 9,588 -0.12(-1.42%)
Aug 04, 2023 8.670 8.670 8.480 8.480 3,984 -0.05(-0.59%)
Aug 03, 2023 8.440 8.710 8.420 8.530 1,900 +0.00(+0.00%)
Aug 02, 2023 8.410 8.530 8.390 8.530 1,505 +0.03(+0.35%)
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.