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

Carrefour S.A. ADR (OP: CRRFY )

3.220 -0.020 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 3.475 3.500 3.440 3.450 110,300 -0.06(-1.71%)
Feb 25, 2021 3.670 3.670 3.490 3.510 94,167 +0.02(+0.57%)
Feb 24, 2021 3.490 3.510 3.469 3.490 74,100 -0.05(-1.41%)
Feb 23, 2021 3.529 3.586 3.440 3.540 84,347 -0.02(-0.56%)
Feb 22, 2021 3.594 3.594 3.560 3.560 141,120 -0.02(-0.67%)
Feb 19, 2021 3.586 3.630 3.580 3.584 87,100 +0.09(+2.69%)
Feb 18, 2021 3.500 3.510 3.470 3.490 212,096 -0.03(-0.85%)
Feb 17, 2021 3.520 3.530 3.470 3.520 205,449 +0.03(+0.86%)
Feb 16, 2021 3.500 3.510 3.440 3.490 99,279 +0.04(+1.16%)
Feb 12, 2021 3.440 3.460 3.427 3.450 122,900 -0.02(-0.58%)
Feb 11, 2021 3.480 3.490 3.450 3.470 91,703 -0.01(-0.43%)
Feb 10, 2021 3.480 3.510 3.470 3.485 80,115 +0.02(+0.61%)
Feb 09, 2021 3.435 3.500 3.435 3.464 120,679 +0.05(+1.58%)
Feb 08, 2021 3.440 3.450 3.400 3.410 102,237 -0.02(-0.58%)
Feb 05, 2021 3.475 3.475 3.420 3.430 124,700 +0.08(+2.39%)
Feb 04, 2021 3.390 3.390 3.330 3.350 953,902 +0.01(+0.30%)
Feb 03, 2021 3.460 3.460 3.330 3.340 788,465 -0.06(-1.62%)
Feb 02, 2021 3.432 3.432 3.380 3.395 438,418 +0.04(+1.34%)
Feb 01, 2021 3.350 3.370 3.344 3.350 281,640 +0.01(+0.30%)
Jan 29, 2021 3.380 3.390 3.320 3.340 823,400 -0.09(-2.62%)
Jan 28, 2021 3.410 3.480 3.410 3.430 164,059 +0.00(+0.00%)
Jan 27, 2021 3.420 3.450 3.370 3.430 87,901 -0.09(-2.56%)
Jan 26, 2021 3.540 3.600 3.520 3.520 1,094,459 -0.04(-1.12%)
Jan 25, 2021 3.600 3.600 3.520 3.560 116,601 +0.03(+0.85%)
Jan 22, 2021 3.555 3.580 3.521 3.530 102,800 -0.10(-2.75%)
Jan 21, 2021 3.600 3.630 3.600 3.630 96,685 +0.05(+1.54%)
Jan 20, 2021 3.520 3.580 3.510 3.575 123,136 -0.03(-0.97%)
Jan 19, 2021 3.660 3.660 3.580 3.610 167,512 -0.25(-6.48%)
Jan 15, 2021 3.930 4.020 3.860 3.860 1,093,100 -0.25(-6.08%)
Jan 14, 2021 4.120 4.180 4.070 4.110 1,088,068 +0.18(+4.58%)
Jan 13, 2021 4.400 4.440 3.780 3.930 3,865,403 -0.25(-5.98%)
Jan 12, 2021 3.760 4.780 3.740 4.180 250,295 +0.46(+12.34%)
Jan 11, 2021 3.694 3.750 3.694 3.721 109,332 -0.03(-0.77%)
Jan 08, 2021 3.714 3.770 3.711 3.750 83,500 -0.04(-1.00%)
Jan 07, 2021 3.790 3.800 3.760 3.788 81,925 +0.02(+0.48%)
Jan 06, 2021 3.760 3.825 3.760 3.770 243,738 +0.07(+1.89%)
Jan 05, 2021 3.670 3.720 3.670 3.700 238,724 +0.14(+3.93%)
Jan 04, 2021 3.460 3.560 3.460 3.560 96,444 +0.13(+3.79%)
Dec 31, 2020 3.430 3.430 3.430 73,593 -0.06(-1.72%)
Dec 30, 2020 3.500 3.520 3.480 3.490 73,593 -0.03(-0.84%)
Dec 29, 2020 3.520 3.530 3.490 3.519 72,581 +0.06(+1.72%)
Dec 28, 2020 3.440 3.470 3.360 3.460 168,921 +0.14(+4.22%)
Dec 24, 2020 3.355 3.360 3.320 3.320 82,500 -0.02(-0.60%)
Dec 23, 2020 3.260 3.340 3.260 3.340 165,004 +0.06(+1.83%)
Dec 22, 2020 3.257 3.300 3.230 3.280 80,372 -0.00(-0.12%)
Dec 21, 2020 3.250 3.300 3.250 3.284 235,055 -0.07(-1.97%)
Dec 18, 2020 3.335 3.350 3.290 3.350 88,400 +0.00(+0.00%)
Dec 17, 2020 3.364 3.380 3.350 3.350 84,007 +0.02(+0.60%)
Dec 16, 2020 3.277 3.350 3.277 3.330 161,758 +0.03(+0.91%)
Dec 15, 2020 3.320 3.320 3.288 3.300 103,993 -0.06(-1.64%)
Dec 14, 2020 3.330 3.390 3.330 3.355 76,927 -0.00(-0.15%)
Dec 11, 2020 3.374 3.380 3.350 3.360 104,200 -0.04(-1.18%)
Dec 10, 2020 3.380 3.410 3.378 3.400 99,334 +0.02(+0.59%)
Dec 09, 2020 3.390 3.390 3.360 3.380 61,972 +0.04(+1.26%)
Dec 08, 2020 3.320 3.350 3.318 3.338 78,824 +0.01(+0.39%)
Dec 07, 2020 3.360 3.360 3.310 3.325 257,118 +0.03(+0.76%)
Dec 04, 2020 3.340 3.340 3.270 3.300 268,600 +0.03(+0.92%)
Dec 03, 2020 3.220 3.320 3.220 3.270 135,672 -0.02(-0.61%)
Dec 02, 2020 3.280 3.310 3.270 3.290 127,402 -0.06(-1.79%)
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.