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 (%)
Mar 31, 2020 3.642 3.690 3.540 3.550 361,647 -0.15(-4.05%)
Mar 30, 2020 3.610 3.700 3.560 3.700 543,780 -0.17(-4.27%)
Mar 27, 2020 3.850 3.950 3.784 3.865 205,900 -0.20(-4.92%)
Mar 26, 2020 3.910 4.070 3.870 4.065 284,464 +0.13(+3.17%)
Mar 25, 2020 3.870 4.062 3.800 3.940 274,992 +0.23(+6.34%)
Mar 24, 2020 3.690 3.750 3.540 3.705 414,133 +0.27(+7.70%)
Mar 23, 2020 3.533 3.700 3.440 3.440 236,566 -0.04(-1.01%)
Mar 20, 2020 3.260 3.590 3.260 3.475 260,800 +0.13(+3.89%)
Mar 19, 2020 3.208 3.508 3.170 3.345 505,209 +0.12(+3.88%)
Mar 18, 2020 3.310 3.467 3.160 3.220 352,866 -0.37(-10.30%)
Mar 17, 2020 3.290 3.600 3.290 3.590 651,605 +0.37(+11.49%)
Mar 16, 2020 3.190 3.500 3.180 3.220 584,380 -0.92(-22.22%)
Mar 13, 2020 4.130 4.140 3.680 4.140 709,700 +0.55(+15.32%)
Mar 12, 2020 3.995 4.000 3.500 3.590 843,547 -0.71(-16.51%)
Mar 11, 2020 4.490 4.515 4.255 4.300 287,465 -0.23(-4.97%)
Mar 10, 2020 4.468 4.540 4.285 4.525 780,038 +0.29(+6.97%)
Mar 09, 2020 4.650 4.730 4.200 4.230 428,737 -0.96(-18.50%)
Mar 06, 2020 5.185 5.260 5.100 5.190 285,400 -0.09(-1.70%)
Mar 05, 2020 5.330 5.365 5.220 5.280 760,187 -0.39(-6.96%)
Mar 04, 2020 5.570 5.680 5.500 5.675 1,636,628 +0.08(+1.34%)
Mar 03, 2020 5.760 5.855 5.550 5.600 330,979 -0.26(-4.44%)
Mar 02, 2020 5.808 5.860 5.690 5.860 180,109 -0.05(-0.85%)
Feb 28, 2020 5.890 5.960 5.760 5.910 340,000 -0.15(-2.48%)
Feb 27, 2020 6.165 6.290 6.060 6.060 153,115 -0.40(-6.19%)
Feb 26, 2020 6.590 6.590 6.442 6.460 190,526 -0.06(-0.92%)
Feb 25, 2020 6.680 6.680 6.495 6.520 182,108 -0.26(-3.83%)
Feb 24, 2020 6.760 6.840 6.760 6.780 187,186 -0.29(-4.10%)
Feb 21, 2020 7.090 7.100 7.050 7.070 613,600 +0.01(+0.14%)
Feb 20, 2020 7.110 7.115 7.040 7.060 92,415 -0.09(-1.26%)
Feb 19, 2020 7.130 7.190 7.118 7.150 47,001 -0.02(-0.28%)
Feb 18, 2020 7.190 7.210 7.150 7.170 28,987 -0.06(-0.83%)
Feb 14, 2020 7.260 7.280 7.220 7.230 73,400 -0.13(-1.83%)
Feb 13, 2020 7.346 7.410 7.290 7.365 280,982 +0.06(+0.75%)
Feb 12, 2020 7.360 7.370 7.300 7.310 70,755 -0.02(-0.27%)
Feb 11, 2020 7.290 7.340 7.290 7.330 50,115 +0.05(+0.69%)
Feb 10, 2020 7.250 7.300 7.230 7.280 117,056 -0.02(-0.27%)
Feb 07, 2020 7.270 7.320 7.260 7.300 107,100 +0.05(+0.69%)
Feb 06, 2020 7.290 7.300 7.230 7.250 73,791 +0.11(+1.54%)
Feb 05, 2020 7.010 7.160 7.010 7.140 79,471 +0.28(+4.08%)
Feb 04, 2020 6.910 6.910 6.850 6.860 100,919 +0.11(+1.63%)
Feb 03, 2020 6.740 6.790 6.740 6.750 53,677 +0.08(+1.20%)
Jan 31, 2020 6.730 6.750 6.670 6.670 61,600 -0.14(-2.06%)
Jan 30, 2020 6.710 6.810 6.690 6.810 72,343 +0.02(+0.29%)
Jan 29, 2020 6.790 6.810 6.760 6.790 200,426 -0.03(-0.37%)
Jan 28, 2020 6.790 6.830 6.760 6.815 108,123 +0.10(+1.41%)
Jan 27, 2020 6.725 6.760 6.700 6.720 95,145 -0.14(-2.04%)
Jan 24, 2020 6.940 6.950 6.830 6.860 123,300 -0.04(-0.65%)
Jan 23, 2020 6.830 6.920 6.795 6.905 73,446 -0.02(-0.36%)
Jan 22, 2020 6.970 6.970 6.920 6.930 87,008 -0.08(-1.14%)
Jan 21, 2020 7.050 7.070 7.000 7.010 77,087 -0.08(-1.13%)
Jan 17, 2020 7.099 7.180 7.070 7.090 59,300 +0.04(+0.50%)
Jan 16, 2020 7.045 7.070 7.020 7.055 38,775 +0.01(+0.21%)
Jan 15, 2020 7.050 7.070 7.020 7.040 61,074 -0.07(-0.98%)
Jan 14, 2020 7.120 7.130 7.080 7.110 59,898 +0.00(+0.00%)
Jan 13, 2020 7.060 7.130 7.060 7.110 52,508 +0.01(+0.14%)
Jan 10, 2020 7.090 7.129 7.080 7.100 68,700 -0.09(-1.23%)
Jan 09, 2020 7.240 7.240 7.155 7.188 56,205 -0.01(-0.16%)
Jan 08, 2020 7.160 7.220 7.140 7.200 91,780 +0.04(+0.56%)
Jan 07, 2020 7.170 7.190 7.140 7.160 128,850 -0.05(-0.69%)
Jan 06, 2020 7.130 7.210 7.130 7.210 63,120 -0.04(-0.62%)
Jan 03, 2020 7.250 7.286 7.240 7.255 213,900 -0.11(-1.43%)
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.