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 (%)
Apr 30, 2015 6.793 6.860 6.790 6.830 24,935 -0.01(-0.15%)
Apr 29, 2015 6.880 6.880 6.790 6.840 21,559 -0.04(-0.58%)
Apr 28, 2015 6.850 6.897 6.840 6.880 9,924 +0.06(+0.88%)
Apr 27, 2015 6.825 6.830 6.810 6.820 13,244 +0.05(+0.74%)
Apr 24, 2015 6.720 6.785 6.700 6.770 13,893 -0.01(-0.15%)
Apr 23, 2015 6.745 6.817 6.710 6.780 16,058 +0.03(+0.37%)
Apr 22, 2015 6.725 6.780 6.720 6.755 12,474 -0.05(-0.81%)
Apr 21, 2015 6.810 6.850 6.790 6.810 20,650 -0.04(-0.58%)
Apr 20, 2015 6.830 6.900 6.830 6.850 14,174 -0.02(-0.29%)
Apr 17, 2015 6.845 6.880 6.823 6.870 39,541 -0.07(-1.01%)
Apr 16, 2015 6.920 6.960 6.870 6.940 17,132 +0.01(+0.14%)
Apr 15, 2015 6.930 6.955 6.840 6.930 29,673 +0.01(+0.14%)
Apr 14, 2015 6.896 6.950 6.864 6.920 79,298 +0.10(+1.47%)
Apr 13, 2015 6.889 6.889 6.790 6.820 273,928 -0.08(-1.16%)
Apr 10, 2015 6.880 6.926 6.860 6.900 16,862 +0.09(+1.32%)
Apr 09, 2015 6.840 6.840 6.770 6.810 23,225 -0.01(-0.15%)
Apr 08, 2015 6.840 6.840 6.755 6.820 37,160 +0.04(+0.59%)
Apr 07, 2015 6.820 6.840 6.760 6.780 38,447 -0.02(-0.29%)
Apr 06, 2015 6.760 6.880 6.760 6.800 18,432 +0.04(+0.59%)
Apr 02, 2015 6.760 6.760 6.760 0 +0.09(+1.35%)
Apr 01, 2015 6.710 6.720 6.650 6.670 28,734 +0.04(+0.60%)
Mar 31, 2015 6.623 6.665 6.600 6.630 82,071 -0.11(-1.63%)
Mar 30, 2015 6.680 6.755 6.680 6.740 44,709 -0.02(-0.37%)
Mar 27, 2015 6.735 6.780 6.710 6.765 17,241 +0.07(+1.05%)
Mar 26, 2015 6.680 6.720 6.630 6.695 56,534 -0.04(-0.67%)
Mar 25, 2015 6.770 6.805 6.710 6.740 53,708 -0.10(-1.46%)
Mar 24, 2015 6.830 6.858 6.820 6.840 46,039 +0.07(+1.03%)
Mar 23, 2015 6.895 6.925 6.770 6.770 43,910 -0.09(-1.31%)
Mar 20, 2015 6.753 6.897 6.730 6.860 42,120 +0.21(+3.16%)
Mar 19, 2015 6.625 6.650 6.593 6.650 51,453 -0.08(-1.19%)
Mar 18, 2015 6.506 6.730 6.500 6.730 84,918 +0.17(+2.51%)
Mar 17, 2015 6.513 6.590 6.500 6.565 26,991 +0.03(+0.38%)
Mar 16, 2015 6.545 6.546 6.500 6.540 25,569 +0.02(+0.31%)
Mar 13, 2015 6.466 6.520 6.460 6.520 18,773 -0.01(-0.15%)
Mar 12, 2015 6.495 6.530 6.470 6.530 120,204 +0.10(+1.56%)
Mar 11, 2015 6.440 6.480 6.410 6.430 40,760 -0.08(-1.23%)
Mar 10, 2015 6.580 6.580 6.500 6.510 15,759 -0.20(-2.98%)
Mar 09, 2015 6.690 6.730 6.650 6.710 23,278 +0.03(+0.46%)
Mar 06, 2015 6.680 6.736 6.640 6.679 26,888 +0.03(+0.44%)
Mar 05, 2015 6.630 6.710 6.610 6.650 57,934 +0.15(+2.23%)
Mar 04, 2015 6.515 6.550 6.456 6.505 82,811 -0.03(-0.38%)
Mar 03, 2015 6.550 6.550 6.550 6.530 19,779 -0.03(-0.46%)
Mar 02, 2015 6.570 6.620 6.550 6.560 22,413 +0.03(+0.46%)
Feb 27, 2015 6.540 6.590 6.530 6.530 34,939 -0.03(-0.43%)
Feb 26, 2015 6.555 6.568 6.540 6.559 19,110 -0.01(-0.18%)
Feb 25, 2015 6.540 6.610 6.535 6.570 24,798 -0.08(-1.20%)
Feb 24, 2015 6.570 6.650 6.570 6.650 39,242 +0.02(+0.30%)
Feb 23, 2015 6.620 6.640 6.610 6.630 28,929 -0.12(-1.78%)
Feb 20, 2015 6.550 6.760 6.550 6.750 19,736 +0.09(+1.35%)
Feb 19, 2015 6.670 6.690 6.630 6.660 31,859 +0.07(+1.06%)
Feb 18, 2015 6.585 6.615 6.560 6.590 71,459 +0.00(+0.00%)
Feb 17, 2015 6.570 6.590 6.510 6.590 34,441 +0.06(+0.92%)
Feb 13, 2015 6.530 6.530 6.530 0 -0.02(-0.31%)
Feb 12, 2015 6.460 6.550 6.460 6.550 23,330 +0.24(+3.80%)
Feb 11, 2015 6.330 6.360 6.280 6.310 49,033 -0.08(-1.25%)
Feb 10, 2015 6.380 6.415 6.360 6.390 39,737 +0.04(+0.65%)
Feb 09, 2015 6.244 6.360 6.244 6.349 27,054 +0.11(+1.75%)
Feb 06, 2015 6.340 6.380 6.240 6.240 28,532 -0.24(-3.70%)
Feb 05, 2015 6.430 6.530 6.430 6.480 408,232 +0.07(+1.09%)
Feb 04, 2015 6.460 6.460 6.360 6.410 70,043 -0.17(-2.58%)
Feb 03, 2015 6.490 6.590 6.450 6.580 44,765 +0.13(+2.02%)
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.