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 31, 2017 6.610 6.642 6.565 6.585 388,579 +0.04(+0.53%)
Jan 30, 2017 6.550 6.561 6.500 6.550 255,849 -0.07(-1.03%)
Jan 27, 2017 6.620 6.630 6.610 6.618 4,634 -0.02(-0.33%)
Jan 26, 2017 6.720 6.720 6.620 6.640 14,565 -0.09(-1.34%)
Jan 25, 2017 6.674 6.730 6.660 6.730 38,799 +0.17(+2.59%)
Jan 24, 2017 6.510 6.560 6.500 6.560 7,835 +0.10(+1.63%)
Jan 23, 2017 6.490 6.490 6.412 6.455 12,010 -0.12(-1.90%)
Jan 20, 2017 6.568 6.580 6.540 6.580 88,198 +0.05(+0.84%)
Jan 19, 2017 6.520 6.550 6.510 6.525 7,203 -0.02(-0.38%)
Jan 18, 2017 6.525 6.560 6.520 6.550 9,583 -0.04(-0.61%)
Jan 17, 2017 6.650 6.650 6.570 6.590 55,769 -0.01(-0.15%)
Jan 13, 2017 6.600 6.600 6.600 0 +0.18(+2.80%)
Jan 12, 2017 6.423 6.440 6.400 6.420 8,310 +0.08(+1.26%)
Jan 11, 2017 6.270 6.345 6.264 6.340 53,821 +0.00(+0.00%)
Jan 10, 2017 6.380 6.380 6.340 6.340 9,504 +0.01(+0.16%)
Jan 09, 2017 6.340 6.370 6.300 6.330 52,043 -0.09(-1.40%)
Jan 06, 2017 6.448 6.490 6.420 6.420 30,364 -0.07(-1.08%)
Jan 05, 2017 6.480 6.500 6.450 6.490 35,406 +0.04(+0.62%)
Jan 04, 2017 6.372 6.450 6.370 6.450 4,519 +0.15(+2.38%)
Jan 03, 2017 6.275 6.350 6.260 6.300 18,516 +0.16(+2.61%)
Dec 30, 2016 6.140 6.140 6.140 0 +0.04(+0.66%)
Dec 29, 2016 6.080 6.120 6.080 6.100 7,895 -0.01(-0.16%)
Dec 28, 2016 6.100 6.110 6.090 6.110 42,983 -0.05(-0.81%)
Dec 27, 2016 6.170 6.180 6.144 6.160 6,106 -0.01(-0.24%)
Dec 23, 2016 6.175 6.175 6.175 0 -0.02(-0.24%)
Dec 22, 2016 6.220 6.230 6.190 6.190 4,566 -0.01(-0.16%)
Dec 21, 2016 6.200 6.210 6.180 6.200 6,706 +0.02(+0.32%)
Dec 20, 2016 6.160 6.198 6.140 6.180 147,734 +0.10(+1.64%)
Dec 19, 2016 6.090 6.100 6.053 6.080 149,474 -0.06(-1.06%)
Dec 16, 2016 6.178 6.180 6.140 6.145 8,809 -0.02(-0.24%)
Dec 15, 2016 6.120 6.190 6.120 6.160 5,544 +0.14(+2.33%)
Dec 14, 2016 6.122 6.130 6.020 6.020 7,540 -0.07(-1.15%)
Dec 13, 2016 6.080 6.120 6.080 6.090 8,054 +0.03(+0.50%)
Dec 12, 2016 6.080 6.097 6.060 6.060 7,468 -0.01(-0.23%)
Dec 09, 2016 6.030 6.074 6.000 6.074 11,848 -0.06(-0.91%)
Dec 08, 2016 6.082 6.150 6.082 6.130 6,423 +0.02(+0.33%)
Dec 07, 2016 6.030 6.110 6.030 6.110 19,668 +0.08(+1.33%)
Dec 06, 2016 5.928 6.050 5.918 6.030 46,574 +0.23(+3.88%)
Dec 05, 2016 5.680 5.805 5.680 5.805 16,794 +0.17(+3.11%)
Dec 02, 2016 5.630 5.630 5.570 5.630 10,672 -0.03(-0.53%)
Dec 01, 2016 5.670 5.670 5.640 5.660 8,166 +0.05(+0.89%)
Nov 30, 2016 5.590 5.630 5.590 5.610 8,600 -0.00(-0.09%)
Nov 29, 2016 5.570 5.630 5.570 5.615 24,718 +0.06(+0.99%)
Nov 28, 2016 5.570 5.577 5.520 5.560 3,394 -0.11(-1.94%)
Nov 25, 2016 5.680 5.710 5.670 5.670 5,003 -0.06(-1.05%)
Nov 23, 2016 5.730 5.730 5.730 0 -0.06(-1.12%)
Nov 22, 2016 5.830 5.830 5.760 5.795 25,343 +0.10(+1.76%)
Nov 21, 2016 5.690 5.710 5.652 5.695 8,321 +0.02(+0.35%)
Nov 18, 2016 5.690 5.690 5.675 5.675 41,276 +0.00(+0.09%)
Nov 17, 2016 5.660 5.683 5.660 5.670 85,347 -0.05(-0.87%)
Nov 16, 2016 5.750 5.750 5.700 5.720 7,690 -0.12(-2.14%)
Nov 15, 2016 5.740 5.845 5.740 5.845 27,019 +0.06(+1.12%)
Nov 14, 2016 5.760 5.830 5.750 5.780 7,535 -0.00(-0.09%)
Nov 11, 2016 5.750 5.790 5.730 5.785 2,552 +0.00(+0.00%)
Nov 10, 2016 5.682 5.840 5.682 5.785 10,403 -0.02(-0.43%)
Nov 09, 2016 5.640 5.850 5.640 5.810 24,632 +0.20(+3.57%)
Nov 08, 2016 5.600 5.650 5.600 5.610 224,326 +0.29(+5.35%)
Nov 07, 2016 5.310 5.350 5.310 5.325 17,130 +0.12(+2.40%)
Nov 04, 2016 5.200 5.250 5.170 5.200 23,187 -0.14(-2.62%)
Nov 03, 2016 5.290 5.340 5.290 5.340 19,287 +0.10(+1.91%)
Nov 02, 2016 5.240 5.250 5.210 5.240 12,840 -0.08(-1.50%)
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.