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 )

8.230 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Dec 31, 2020 6.240 6.240 6.240 40,314 -0.06(-0.95%)
Dec 30, 2020 6.330 6.335 6.292 6.300 40,314 -0.02(-0.32%)
Dec 29, 2020 6.330 6.362 6.300 6.320 21,501 +0.00(+0.00%)
Dec 28, 2020 6.317 6.370 6.315 6.320 18,017 -0.04(-0.55%)
Dec 24, 2020 6.190 6.360 6.190 6.355 95,900 +0.02(+0.32%)
Dec 23, 2020 6.230 6.350 6.220 6.335 31,306 +0.24(+3.85%)
Dec 22, 2020 6.120 6.145 6.100 6.100 53,797 +0.00(+0.00%)
Dec 21, 2020 6.000 6.143 5.960 6.100 75,007 -0.12(-2.01%)
Dec 18, 2020 6.300 6.300 6.210 6.225 20,700 -0.14(-2.12%)
Dec 17, 2020 6.400 6.450 6.360 6.360 32,789 +0.01(+0.16%)
Dec 16, 2020 6.400 6.400 6.290 6.350 60,213 -0.08(-1.24%)
Dec 15, 2020 6.420 6.470 6.400 6.430 28,489 +0.14(+2.23%)
Dec 14, 2020 6.380 6.430 6.280 6.290 28,352 +0.12(+1.94%)
Dec 11, 2020 6.170 6.215 6.130 6.170 53,500 -0.06(-0.96%)
Dec 10, 2020 6.140 6.270 6.140 6.230 70,954 -0.05(-0.80%)
Dec 09, 2020 6.345 6.345 6.220 6.280 72,964 +0.03(+0.48%)
Dec 08, 2020 6.260 6.280 6.250 6.250 79,124 -0.18(-2.80%)
Dec 07, 2020 6.580 6.580 6.410 6.430 23,461 -0.19(-2.87%)
Dec 04, 2020 6.550 6.640 6.530 6.620 102,700 +0.26(+4.09%)
Dec 03, 2020 6.390 6.460 6.360 6.360 167,353 +0.13(+2.09%)
Dec 02, 2020 6.145 6.230 6.145 6.230 36,947 +0.16(+2.64%)
Dec 01, 2020 5.960 6.100 5.960 6.070 50,489 +0.39(+6.87%)
Nov 30, 2020 5.810 5.820 5.680 5.680 26,023 -0.16(-2.66%)
Nov 27, 2020 5.890 5.898 5.825 5.835 8,600 +0.00(+0.09%)
Nov 25, 2020 5.760 5.840 5.760 5.830 18,900 +0.02(+0.34%)
Nov 24, 2020 5.650 5.810 5.650 5.810 90,763 +0.35(+6.41%)
Nov 23, 2020 5.455 5.500 5.420 5.460 28,077 +0.20(+3.70%)
Nov 20, 2020 5.260 5.265 5.220 5.265 44,400 -0.00(-0.09%)
Nov 19, 2020 5.195 5.270 5.160 5.270 46,630 +0.10(+1.93%)
Nov 18, 2020 5.240 5.270 5.170 5.170 58,754 -0.03(-0.58%)
Nov 17, 2020 5.110 5.210 5.085 5.200 30,576 +0.05(+0.97%)
Nov 16, 2020 5.160 5.180 5.090 5.150 24,642 +0.07(+1.28%)
Nov 13, 2020 5.040 5.100 5.015 5.085 40,000 +0.16(+3.14%)
Nov 12, 2020 4.930 4.990 4.910 4.930 47,219 -0.13(-2.57%)
Nov 11, 2020 5.105 5.130 5.055 5.060 122,642 -0.15(-2.88%)
Nov 10, 2020 5.100 5.210 5.100 5.210 83,691 +0.22(+4.41%)
Nov 09, 2020 4.910 4.990 4.820 4.990 98,347 +0.63(+14.45%)
Nov 06, 2020 4.400 4.400 4.330 4.360 40,000 -0.02(-0.46%)
Nov 05, 2020 4.366 4.420 4.350 4.380 58,179 +0.18(+4.29%)
Nov 04, 2020 4.310 4.310 4.200 4.200 182,961 -0.02(-0.59%)
Nov 03, 2020 4.240 4.280 4.190 4.225 69,695 +0.21(+5.36%)
Nov 02, 2020 3.996 4.030 3.960 4.010 86,532 +0.06(+1.52%)
Oct 30, 2020 3.870 3.950 3.860 3.950 48,600 +0.11(+2.86%)
Oct 29, 2020 3.792 3.870 3.760 3.840 137,655 -0.02(-0.52%)
Oct 28, 2020 3.900 3.940 3.850 3.860 99,102 -0.20(-4.93%)
Oct 27, 2020 4.200 4.205 4.060 4.060 46,389 -0.23(-5.36%)
Oct 26, 2020 4.310 4.320 4.260 4.290 122,840 -0.08(-1.83%)
Oct 23, 2020 4.440 4.440 4.365 4.370 228,300 +0.05(+1.16%)
Oct 22, 2020 4.295 4.340 4.250 4.320 29,810 +0.04(+0.93%)
Oct 21, 2020 4.290 4.340 4.270 4.280 104,499 -0.07(-1.61%)
Oct 20, 2020 4.330 4.380 4.320 4.350 67,004 +0.10(+2.45%)
Oct 19, 2020 4.240 4.310 4.210 4.246 36,199 -0.01(-0.33%)
Oct 16, 2020 4.245 4.269 4.200 4.260 31,200 +0.03(+0.71%)
Oct 15, 2020 4.110 4.230 4.110 4.230 42,975 -0.09(-2.08%)
Oct 14, 2020 4.390 4.390 4.320 4.320 98,445 +0.03(+0.70%)
Oct 13, 2020 4.330 4.335 4.260 4.290 42,474 -0.21(-4.77%)
Oct 12, 2020 4.470 4.520 4.460 4.505 84,701 +0.02(+0.56%)
Oct 09, 2020 4.475 4.500 4.438 4.480 156,200 -0.08(-1.75%)
Oct 08, 2020 4.520 4.560 4.500 4.560 13,915 +0.08(+1.79%)
Oct 07, 2020 4.470 4.490 4.440 4.480 72,291 +0.08(+1.82%)
Oct 06, 2020 4.500 4.540 4.400 4.400 81,790 +0.10(+2.41%)
Oct 05, 2020 4.260 4.320 4.230 4.297 53,481 +0.07(+1.57%)
Oct 02, 2020 4.150 4.240 4.140 4.230 42,900 +0.00(+0.00%)
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.