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 )

3.630 +0.070 (+1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2012 4.600 4.610 4.530 4.570 364,160 -0.04(-0.87%)
Jan 30, 2012 4.570 4.650 4.560 4.610 301,244 -0.20(-4.16%)
Jan 27, 2012 4.740 4.850 4.740 4.810 315,357 +0.09(+1.91%)
Jan 26, 2012 4.790 4.810 4.710 4.720 7,410,257 +0.23(+5.12%)
Jan 25, 2012 4.380 4.490 4.330 4.490 224,199 +0.05(+1.13%)
Jan 24, 2012 4.340 4.450 4.340 4.440 290,619 -0.03(-0.67%)
Jan 23, 2012 4.380 4.500 4.370 4.470 726,488 +0.08(+1.82%)
Jan 20, 2012 4.370 4.430 4.370 4.390 333,099 -0.10(-2.23%)
Jan 19, 2012 4.420 4.490 4.360 4.490 257,351 -0.02(-0.44%)
Jan 18, 2012 4.410 4.580 4.410 4.510 281,408 +0.15(+3.44%)
Jan 17, 2012 4.280 4.370 4.270 4.360 611,359 +0.10(+2.35%)
Jan 13, 2012 4.230 4.290 4.170 4.260 575,578 -0.07(-1.62%)
Jan 12, 2012 4.220 4.350 4.180 4.330 3,276,572 +0.04(+0.93%)
Jan 11, 2012 4.190 4.290 4.160 4.290 345,061 +0.05(+1.18%)
Jan 10, 2012 4.260 4.290 4.210 4.240 5,571,400 +0.04(+0.95%)
Jan 09, 2012 4.250 4.260 4.160 4.200 419,940 +0.04(+0.96%)
Jan 06, 2012 4.270 4.300 4.160 4.160 728,534 -0.12(-2.80%)
Jan 05, 2012 4.300 4.310 4.200 4.280 296,855 -0.25(-5.52%)
Jan 04, 2012 4.550 4.570 4.490 4.530 446,186 +0.05(+1.12%)
Dec 30, 2011 4.480 4.540 4.470 4.480 431,038 +0.01(+0.22%)
Dec 29, 2011 4.310 4.470 4.310 4.470 611,860 +0.21(+4.93%)
Dec 28, 2011 4.370 4.400 4.260 4.260 694,881 -0.13(-2.96%)
Dec 27, 2011 4.420 4.480 4.380 4.390 650,868 +0.00(+0.00%)
Dec 23, 2011 4.410 4.440 4.370 4.390 683,725 +0.12(+2.81%)
Dec 21, 2011 4.350 4.370 4.240 4.270 1,260,438 -0.23(-5.11%)
Dec 20, 2011 4.470 4.550 4.450 4.500 892,847 +0.27(+6.38%)
Dec 19, 2011 4.290 4.330 4.210 4.230 4,696,849 +0.15(+3.68%)
Dec 16, 2011 4.180 4.220 4.060 4.080 1,378,702 -0.11(-2.63%)
Dec 15, 2011 4.280 4.300 4.190 4.190 713,347 -0.05(-1.18%)
Dec 14, 2011 4.330 4.380 4.230 4.240 532,602 -0.25(-5.57%)
Dec 13, 2011 4.630 4.690 4.450 4.490 487,011 -0.15(-3.23%)
Dec 12, 2011 4.750 4.760 4.600 4.640 741,039 -0.19(-3.93%)
Dec 09, 2011 4.750 4.930 4.750 4.830 657,775 +0.21(+4.55%)
Dec 08, 2011 4.750 4.800 4.620 4.620 565,095 -0.29(-5.91%)
Dec 07, 2011 4.880 4.960 4.840 4.910 655,233 -0.05(-1.01%)
Dec 06, 2011 5.090 5.120 4.900 4.960 819,436 -0.33(-6.24%)
Dec 05, 2011 5.410 5.440 5.250 5.290 415,063 +0.07(+1.34%)
Dec 02, 2011 5.380 5.380 5.190 5.220 750,984 -0.13(-2.43%)
Dec 01, 2011 5.340 5.480 5.320 5.350 682,685 +0.13(+2.49%)
Nov 30, 2011 5.130 5.290 5.130 5.220 543,215 +0.37(+7.63%)
Nov 29, 2011 4.880 4.950 4.850 4.850 432,304 -0.10(-2.02%)
Nov 28, 2011 4.850 5.040 4.830 4.950 369,440 +0.45(+10.00%)
Nov 25, 2011 4.480 4.580 4.480 4.500 205,517 -0.02(-0.44%)
Nov 23, 2011 4.630 4.630 4.500 4.520 340,722 -0.13(-2.80%)
Nov 22, 2011 4.740 4.790 4.580 4.650 354,394 -0.12(-2.52%)
Nov 21, 2011 4.820 4.850 4.740 4.770 235,612 -0.14(-2.85%)
Nov 18, 2011 5.000 5.980 4.890 4.910 441,463 -0.03(-0.61%)
Nov 17, 2011 5.080 5.100 4.920 4.940 879,259 -0.12(-2.37%)
Nov 16, 2011 5.060 5.150 5.040 5.060 537,108 -0.06(-1.17%)
Nov 15, 2011 5.180 5.210 5.050 5.120 351,206 -0.15(-2.85%)
Nov 14, 2011 5.370 5.380 5.250 5.270 417,766 -0.22(-4.01%)
Nov 11, 2011 5.420 5.550 5.390 5.490 355,585 +0.31(+5.98%)
Nov 10, 2011 5.340 5.370 5.170 5.180 370,859 +0.08(+1.57%)
Nov 09, 2011 5.200 5.270 5.100 5.100 352,839 -0.36(-6.59%)
Nov 08, 2011 5.420 5.500 5.360 5.460 299,651 +0.22(+4.20%)
Nov 07, 2011 5.280 5.340 5.170 5.240 194,225 -0.13(-2.42%)
Nov 04, 2011 5.470 5.520 5.360 5.370 264,198 -0.20(-3.59%)
Nov 03, 2011 5.350 5.580 5.300 5.570 301,758 +0.42(+8.16%)
Nov 02, 2011 5.220 5.270 5.120 5.150 284,071 +0.03(+0.59%)
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.