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

Safran S.A. ADR (OP: SAFRY )

58.35 +0.45 (+0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 25, 2010 30.66 30.66 30.66 0 +0.96(+3.23%)
Oct 22, 2010 29.82 29.82 29.70 29.70 1,500 +1.32(+4.65%)
Oct 20, 2010 28.38 28.38 28.38 0 +0.20(+0.71%)
Oct 12, 2010 28.18 28.18 28.18 0 -0.88(-3.03%)
Oct 06, 2010 29.06 29.06 29.06 0 +2.46(+9.25%)
Sep 20, 2010 26.60 26.60 26.60 0 +1.95(+7.91%)
Aug 31, 2010 24.65 24.65 24.65 0 -0.38(-1.52%)
Aug 20, 2010 25.03 25.03 25.03 0 +0.27(+1.09%)
Aug 12, 2010 24.76 24.76 24.76 0 -1.45(-5.53%)
Aug 06, 2010 26.21 26.21 26.21 0 -0.69(-2.57%)
Aug 03, 2010 26.90 26.90 26.90 0 +0.70(+2.67%)
Jul 27, 2010 26.20 26.20 26.20 0 -0.90(-3.32%)
Jul 23, 2010 27.10 27.10 27.10 84,000 +0.74(+2.81%)
Jul 22, 2010 26.36 26.36 26.36 26.36 200 -0.84(-3.09%)
Jul 15, 2010 27.20 27.20 27.20 0 -0.75(-2.68%)
Jul 13, 2010 27.95 27.95 27.95 27.95 0 +0.60(+2.19%)
Jul 12, 2010 27.35 27.35 27.35 27.35 400 -1.00(-3.53%)
Jul 09, 2010 28.35 28.35 28.35 28.35 200 +2.37(+9.12%)
Jul 02, 2010 25.98 25.98 25.98 0 -1.01(-3.74%)
Jul 01, 2010 27.03 27.03 26.99 26.99 300 -2.04(-7.03%)
Jun 23, 2010 29.03 29.03 29.03 0 +0.98(+3.49%)
Jun 10, 2010 28.05 28.05 28.05 0 +2.07(+7.97%)
May 27, 2010 25.98 25.98 25.98 0 -0.66(-2.48%)
May 24, 2010 26.64 26.64 26.64 0 -0.86(-3.13%)
May 18, 2010 27.50 27.50 27.50 27.50 0 +0.26(+0.95%)
May 12, 2010 27.24 27.24 27.24 0 +2.35(+9.44%)
May 06, 2010 24.89 24.89 24.89 24.89 0 +0.24(+0.97%)
May 04, 2010 24.65 24.65 24.65 24.65 0 -0.66(-2.61%)
Apr 29, 2010 25.31 25.31 25.31 25.31 0 -1.54(-5.74%)
Apr 15, 2010 26.85 26.85 26.85 26.85 0 +0.15(+0.56%)
Apr 09, 2010 26.70 26.70 26.70 26.70 0 +0.73(+2.81%)
Mar 31, 2010 25.97 25.97 25.97 25.97 0 -0.78(-2.92%)
Mar 25, 2010 26.75 26.75 26.75 26.75 0 +0.68(+2.61%)
Mar 23, 2010 26.07 26.07 26.07 26.07 0 +0.63(+2.48%)
Mar 15, 2010 25.44 25.44 25.44 25.44 0 +1.22(+5.04%)
Mar 10, 2010 24.22 24.22 24.22 24.22 0 +0.62(+2.63%)
Mar 09, 2010 23.60 23.60 23.60 23.60 200 -2.20(-8.53%)
Mar 04, 2010 25.80 25.80 25.80 25.80 0 +2.35(+10.02%)
Mar 01, 2010 23.45 23.45 23.45 0 +1.10(+4.92%)
Feb 25, 2010 22.35 22.35 22.35 0 +1.70(+8.23%)
Feb 24, 2010 20.65 20.65 20.65 20.65 725 +0.19(+0.93%)
Feb 22, 2010 20.46 20.46 20.46 0 +0.41(+2.04%)
Feb 19, 2010 20.05 20.05 20.05 20.05 500 +0.23(+1.16%)
Feb 17, 2010 19.82 19.82 19.82 0 +0.22(+1.12%)
Feb 16, 2010 19.60 19.60 19.60 19.60 500 -0.44(-2.20%)
Feb 08, 2010 20.04 20.04 20.04 0 +1.14(+6.03%)
Feb 05, 2010 19.45 19.45 18.90 18.90 400 -0.81(-4.11%)
Feb 04, 2010 20.28 20.28 19.71 19.71 400 +0.03(+0.15%)
Feb 01, 2010 19.68 19.68 19.68 0 -0.72(-3.53%)
Jan 26, 2010 20.40 20.40 20.40 20.40 0 -0.20(-0.97%)
Jan 25, 2010 20.60 20.60 20.60 20.60 200 -0.65(-3.06%)
Jan 15, 2010 21.25 21.25 21.25 0 -0.50(-2.30%)
Jan 11, 2010 21.75 21.75 21.75 0 +3.55(+19.51%)
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.