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 )

35.06 +0.70 (+2.04%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 19, 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 30, 2020 11.32 11.46 10.97 11.39 252,096 +0.09(+0.80%)
Jun 29, 2020 11.10 11.37 10.93 11.30 192,634 +0.14(+1.25%)
Jun 26, 2020 11.24 11.55 10.81 11.16 382,300 -0.35(-3.04%)
Jun 25, 2020 11.09 11.59 11.06 11.51 291,448 +0.49(+4.45%)
Jun 24, 2020 12.43 12.43 11.00 11.02 1,014,119 -2.04(-15.62%)
Jun 23, 2020 12.67 13.47 12.65 13.06 668,589 +0.67(+5.41%)
Jun 22, 2020 12.39 12.53 11.95 12.39 425,320 -0.08(-0.64%)
Jun 19, 2020 12.49 12.84 12.29 12.47 243,200 +0.02(+0.16%)
Jun 18, 2020 12.54 12.98 12.32 12.45 280,211 -0.12(-0.95%)
Jun 17, 2020 12.57 12.81 12.28 12.57 333,539 +0.12(+0.96%)
Jun 16, 2020 12.61 12.72 12.03 12.45 465,426 -0.13(-1.03%)
Jun 15, 2020 12.23 12.92 12.23 12.58 261,428 -0.03(-0.24%)
Jun 12, 2020 12.93 13.43 12.30 12.61 414,000 -0.14(-1.10%)
Jun 11, 2020 12.57 13.07 12.52 12.75 444,621 -0.55(-4.14%)
Jun 10, 2020 13.64 13.76 13.20 13.30 470,205 -0.34(-2.49%)
Jun 09, 2020 14.44 14.44 13.61 13.64 472,101 -1.01(-6.89%)
Jun 08, 2020 14.65 15.17 14.37 14.65 566,369 +0.03(+0.21%)
Jun 05, 2020 13.82 14.85 13.59 14.62 764,300 +0.57(+4.06%)
Jun 04, 2020 13.70 14.11 13.28 14.05 1,276,443 +0.80(+6.04%)
Jun 03, 2020 11.97 13.30 11.82 13.25 1,528,194 +2.12(+19.05%)
Jun 02, 2020 10.71 11.18 10.28 11.13 992,421 +0.70(+6.71%)
Jun 01, 2020 10.32 10.85 10.32 10.43 369,551 +0.18(+1.76%)
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%)
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.