Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Agricole S.A. (OP: CRARY )

8.140 -0.335 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2009 6.110 6.110 5.970 5.980 30,544 -0.42(-6.56%)
Jan 29, 2009 6.260 6.400 6.140 6.400 37,517 -0.04(-0.62%)
Jan 28, 2009 6.390 6.590 6.340 6.440 41,694 +0.51(+8.60%)
Jan 27, 2009 5.720 6.000 5.720 5.930 28,207 +0.33(+5.89%)
Jan 26, 2009 5.430 5.800 5.430 5.600 47,576 +0.63(+12.68%)
Jan 23, 2009 4.750 5.000 4.700 4.970 63,933 +0.02(+0.40%)
Jan 22, 2009 4.900 5.044 4.860 4.950 1,181,956 -0.11(-2.17%)
Jan 21, 2009 5.070 5.070 4.850 5.060 1,334,213 +0.47(+10.24%)
Jan 20, 2009 4.950 4.980 4.550 4.590 595,830 -1.06(-18.76%)
Jan 16, 2009 5.480 5.700 5.420 5.650 1,481,633 +0.49(+9.50%)
Jan 15, 2009 5.130 5.180 5.000 5.160 241,224 -0.16(-3.01%)
Jan 14, 2009 5.340 5.410 5.200 5.320 570,414 -0.47(-8.12%)
Jan 13, 2009 5.730 5.840 5.690 5.790 699,096 -0.21(-3.50%)
Jan 12, 2009 5.970 6.050 5.920 6.000 801,323 +0.05(+0.84%)
Jan 09, 2009 5.950 6.050 5.850 5.950 1,610,187 -0.18(-2.94%)
Jan 08, 2009 5.780 6.150 5.780 6.130 433,651 +0.28(+4.79%)
Jan 07, 2009 5.850 5.850 5.790 5.850 909 +0.00(+0.00%)
Jan 06, 2009 6.050 6.100 5.840 5.850 27,432 -0.21(-3.47%)
Jan 05, 2009 5.690 6.150 5.690 6.060 21,954 +0.06(+1.00%)
Jan 02, 2009 5.850 6.000 5.850 6.000 1,296 +0.65(+12.15%)
Dec 31, 2008 5.350 5.350 5.350 5.350 638 -0.05(-0.93%)
Dec 30, 2008 5.450 5.600 5.400 5.400 2,654 +0.08(+1.50%)
Dec 29, 2008 5.320 5.320 5.320 5.320 410 +0.17(+3.30%)
Dec 26, 2008 5.200 5.230 5.100 5.150 1,872 -0.06(-1.15%)
Dec 24, 2008 5.210 5.210 5.210 5.210 270 +0.16(+3.17%)
Dec 23, 2008 5.130 5.250 5.050 5.050 588 -0.37(-6.83%)
Dec 22, 2008 5.420 5.420 5.420 5.420 362 -0.41(-7.03%)
Dec 19, 2008 5.400 5.830 5.250 5.830 1,424 +0.63(+12.12%)
Dec 18, 2008 5.530 5.530 5.200 5.200 725 -0.48(-8.45%)
Dec 17, 2008 5.650 5.680 5.650 5.680 876 -0.47(-7.64%)
Dec 16, 2008 6.150 6.150 6.150 6.150 205 +0.59(+10.61%)
Dec 15, 2008 6.000 6.050 5.560 5.560 4,368 -0.19(-3.30%)
Dec 12, 2008 6.100 6.100 5.700 5.750 2,377 -0.73(-11.27%)
Dec 11, 2008 6.100 6.480 6.100 6.480 3,908 +0.43(+7.11%)
Dec 10, 2008 6.050 6.050 6.050 6.050 512 -0.02(-0.33%)
Dec 09, 2008 6.070 6.070 6.070 6.070 2,294 -0.16(-2.57%)
Dec 08, 2008 6.500 6.500 6.230 6.230 2,313 +1.02(+19.58%)
Dec 05, 2008 5.700 5.700 5.210 5.210 839 +0.04(+0.77%)
Dec 03, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 02, 2008 4.981 5.170 4.981 5.170 3,044 +0.07(+1.37%)
Dec 01, 2008 5.100 5.100 5.100 5.100 1,001 -0.55(-9.73%)
Nov 28, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 26, 2008 5.050 5.650 5.050 5.650 1,421 +0.65(+13.00%)
Nov 25, 2008 5.000 5.000 5.000 5.000 480 -0.40(-7.41%)
Nov 24, 2008 4.550 5.400 4.550 5.400 1,301 +1.12(+26.17%)
Nov 21, 2008 4.400 4.400 4.260 4.280 7,340 -0.22(-4.89%)
Nov 20, 2008 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 19, 2008 4.800 4.800 4.500 4.500 781,292 -0.50(-10.00%)
Nov 18, 2008 5.402 5.402 5.000 5.000 33,209 +0.00(+0.00%)
Nov 17, 2008 5.000 5.000 5.000 5.000 178 -1.50(-23.08%)
Nov 14, 2008 5.970 6.500 5.500 6.500 1,429 +0.45(+7.44%)
Nov 13, 2008 6.050 6.050 6.050 0 +0.00(+0.00%)
Nov 12, 2008 6.000 6.050 5.850 6.050 933 -0.55(-8.33%)
Nov 11, 2008 6.300 6.600 6.300 6.600 783 -0.40(-5.71%)
Nov 10, 2008 7.000 7.000 7.000 7.000 2,133 +0.12(+1.74%)
Nov 07, 2008 6.880 6.880 6.880 0 +0.00(+0.00%)
Nov 06, 2008 6.880 6.880 6.880 6.880 109 -0.22(-3.10%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.