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 (%)
Oct 31, 2019 6.430 6.510 6.370 6.510 1,895,626 +0.05(+0.77%)
Oct 30, 2019 6.440 6.470 6.400 6.460 115,477 -0.12(-1.82%)
Oct 29, 2019 6.545 6.600 6.545 6.580 47,728 -0.05(-0.83%)
Oct 28, 2019 6.550 6.660 6.550 6.635 1,213,352 +0.05(+0.70%)
Oct 25, 2019 6.525 6.590 6.510 6.589 27,700 +0.09(+1.33%)
Oct 24, 2019 6.530 6.540 6.460 6.503 94,845 -0.06(-0.88%)
Oct 23, 2019 6.530 6.560 6.511 6.560 88,051 +0.07(+1.08%)
Oct 22, 2019 6.500 6.590 6.460 6.490 1,556,793 -0.04(-0.61%)
Oct 21, 2019 6.550 6.550 6.500 6.530 1,436,229 +0.11(+1.71%)
Oct 18, 2019 6.370 6.420 6.360 6.420 88,800 +0.08(+1.25%)
Oct 17, 2019 6.390 6.395 6.330 6.341 32,222 -0.03(-0.46%)
Oct 16, 2019 6.385 6.410 6.370 6.370 68,704 +0.13(+2.08%)
Oct 15, 2019 6.110 6.250 6.110 6.240 38,136 +0.12(+1.96%)
Oct 14, 2019 6.100 6.145 6.100 6.120 30,136 +0.04(+0.66%)
Oct 11, 2019 6.110 6.170 6.080 6.080 68,200 +0.25(+4.29%)
Oct 10, 2019 5.795 5.860 5.790 5.830 64,521 +0.12(+2.10%)
Oct 09, 2019 5.685 5.730 5.671 5.710 104,193 +0.03(+0.53%)
Oct 08, 2019 5.680 5.760 5.660 5.680 131,132 -0.08(-1.39%)
Oct 07, 2019 5.770 5.830 5.760 5.760 53,220 -0.04(-0.69%)
Oct 04, 2019 5.730 5.800 5.710 5.800 40,900 +0.05(+0.96%)
Oct 03, 2019 5.741 5.770 5.690 5.745 84,088 -0.03(-0.58%)
Oct 02, 2019 5.780 5.790 5.740 5.779 49,977 -0.15(-2.55%)
Oct 01, 2019 6.015 6.020 5.900 5.930 80,383 -0.07(-1.17%)
Sep 30, 2019 6.000 6.030 5.990 6.000 40,349 +0.01(+0.17%)
Sep 27, 2019 5.975 6.000 5.960 5.990 64,300 -0.03(-0.50%)
Sep 26, 2019 6.030 6.030 6.000 6.020 76,677 +0.04(+0.75%)
Sep 25, 2019 5.920 5.990 5.920 5.975 51,343 +0.02(+0.42%)
Sep 24, 2019 6.010 6.020 5.900 5.950 41,088 -0.14(-2.30%)
Sep 23, 2019 6.020 6.100 6.000 6.090 76,113 -0.09(-1.46%)
Sep 20, 2019 6.210 6.210 6.130 6.180 39,500 +0.05(+0.82%)
Sep 19, 2019 6.180 6.180 6.100 6.130 81,970 +0.02(+0.33%)
Sep 18, 2019 6.020 6.110 6.020 6.110 23,928 +0.04(+0.66%)
Sep 17, 2019 6.070 6.100 6.060 6.070 43,474 -0.14(-2.25%)
Sep 16, 2019 6.205 6.230 6.190 6.210 14,874 -0.07(-1.11%)
Sep 13, 2019 6.260 6.340 6.220 6.280 48,200 +0.12(+2.03%)
Sep 12, 2019 6.070 6.160 6.060 6.155 79,702 +0.07(+1.07%)
Sep 11, 2019 6.110 6.110 6.040 6.090 49,012 -0.09(-1.46%)
Sep 10, 2019 6.210 6.220 6.160 6.180 128,955 +0.13(+2.15%)
Sep 09, 2019 6.000 6.070 5.990 6.050 31,155 +0.21(+3.60%)
Sep 06, 2019 5.860 5.880 5.830 5.840 54,200 +0.01(+0.26%)
Sep 05, 2019 5.860 5.870 5.800 5.825 93,881 +0.17(+2.92%)
Sep 04, 2019 5.700 5.700 5.640 5.660 163,502 +0.03(+0.53%)
Sep 03, 2019 5.610 5.630 5.575 5.630 93,052 -0.03(-0.53%)
Aug 30, 2019 5.710 5.720 5.640 5.660 46,400 +0.04(+0.71%)
Aug 29, 2019 5.605 5.640 5.600 5.620 69,128 +0.07(+1.25%)
Aug 28, 2019 5.500 5.570 5.500 5.551 162,287 +0.02(+0.37%)
Aug 27, 2019 5.590 5.590 5.530 5.530 349,451 -0.05(-0.90%)
Aug 26, 2019 5.595 5.610 5.560 5.580 35,457 +0.08(+1.45%)
Aug 23, 2019 5.590 5.620 5.500 5.500 74,000 -0.13(-2.31%)
Aug 22, 2019 5.660 5.660 5.605 5.630 79,823 +0.04(+0.72%)
Aug 21, 2019 5.600 5.608 5.562 5.590 194,369 +0.04(+0.68%)
Aug 20, 2019 5.550 5.600 5.540 5.553 294,866 -0.07(-1.20%)
Aug 19, 2019 5.650 5.720 5.590 5.620 110,578 +0.01(+0.18%)
Aug 16, 2019 5.480 5.630 5.480 5.610 48,700 +0.13(+2.37%)
Aug 15, 2019 5.500 5.510 5.410 5.480 115,459 -0.03(-0.54%)
Aug 14, 2019 5.520 5.540 5.462 5.510 2,420,787 -0.13(-2.30%)
Aug 13, 2019 5.645 5.670 5.590 5.640 216,376 +0.10(+1.81%)
Aug 12, 2019 5.600 5.620 5.520 5.540 48,877 -0.14(-2.46%)
Aug 09, 2019 5.660 5.750 5.630 5.680 91,700 -0.02(-0.35%)
Aug 08, 2019 5.660 5.750 5.660 5.700 78,900 +0.03(+0.53%)
Aug 07, 2019 5.610 5.740 5.590 5.670 133,817 -0.12(-2.07%)
Aug 06, 2019 5.720 5.790 5.650 5.790 128,978 +0.13(+2.30%)
Aug 05, 2019 5.680 5.718 5.640 5.660 36,435 -0.14(-2.40%)
Aug 02, 2019 5.730 5.799 5.680 5.799 61,700 -0.05(-0.87%)
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.