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

Groupe Danone (OP: GPDNF )

63.33 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 10, 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 (%)
May 31, 2013 73.70 73.70 73.70 73.70 0 -3.28(-4.26%)
May 28, 2013 76.98 76.98 76.98 0 +2.28(+3.05%)
May 24, 2013 74.70 74.70 74.70 74.70 290 -1.05(-1.39%)
May 23, 2013 75.00 75.75 75.00 75.75 377 +0.00(+0.00%)
May 16, 2013 75.75 75.75 75.75 0 -1.25(-1.62%)
May 13, 2013 77.00 77.00 77.00 0 +0.10(+0.13%)
May 08, 2013 76.90 76.90 76.90 0 +1.25(+1.65%)
May 07, 2013 75.65 75.65 75.65 75.65 8,780 +0.65(+0.87%)
May 06, 2013 74.80 75.00 74.80 75.00 445 +0.15(+0.20%)
May 02, 2013 74.85 74.85 74.85 0 -0.90(-1.19%)
Apr 30, 2013 75.75 75.75 75.75 0 -0.95(-1.24%)
Apr 29, 2013 76.10 76.80 76.10 76.70 640 +0.85(+1.12%)
Apr 25, 2013 75.85 75.85 75.85 75.85 0 -1.35(-1.75%)
Apr 23, 2013 77.20 77.20 77.20 77.20 0 +2.85(+3.83%)
Apr 18, 2013 74.35 74.35 74.35 74.35 0 +3.13(+4.40%)
Apr 17, 2013 71.22 71.22 71.22 71.22 311 -1.03(-1.43%)
Apr 12, 2013 72.25 72.25 72.25 4,380 +2.75(+3.96%)
Apr 09, 2013 69.50 69.50 69.50 1,000 -0.80(-1.14%)
Apr 05, 2013 70.30 70.30 70.30 0 -0.55(-0.78%)
Apr 04, 2013 70.87 70.87 70.85 70.85 3,448 -0.35(-0.49%)
Apr 03, 2013 70.52 71.20 70.52 71.20 5,725 +0.68(+0.96%)
Apr 02, 2013 69.99 70.52 69.99 70.52 886 +1.02(+1.47%)
Mar 28, 2013 69.50 69.50 69.50 0 -1.65(-2.32%)
Mar 22, 2013 71.15 71.15 71.15 0 -0.05(-0.07%)
Mar 21, 2013 70.35 71.20 70.35 71.20 296 +0.50(+0.71%)
Mar 20, 2013 70.70 70.70 70.70 70.70 260 -0.39(-0.55%)
Mar 18, 2013 71.09 71.09 71.09 2,000 -1.16(-1.61%)
Mar 15, 2013 72.28 72.28 72.25 72.25 1,120 +0.56(+0.78%)
Mar 13, 2013 71.69 71.69 71.69 6,000 +1.19(+1.69%)
Mar 06, 2013 70.50 70.50 70.50 0 +1.80(+2.62%)
Mar 01, 2013 68.70 68.70 68.70 68.70 3,175 -1.81(-2.56%)
Feb 20, 2013 70.51 70.51 70.51 70.51 0 -0.17(-0.24%)
Feb 19, 2013 70.70 70.70 70.68 70.68 1,416 +2.68(+3.94%)
Feb 15, 2013 68.00 68.00 68.00 68.00 140 +1.50(+2.26%)
Feb 14, 2013 67.14 67.14 66.50 66.50 870 -1.39(-2.05%)
Feb 13, 2013 68.18 68.18 67.89 67.89 355 +0.64(+0.96%)
Feb 12, 2013 68.40 68.40 67.25 67.25 470 -0.55(-0.81%)
Feb 11, 2013 68.39 68.39 67.80 67.80 1,377 -0.65(-0.95%)
Feb 08, 2013 68.45 68.45 68.45 68.45 400 +1.95(+2.93%)
Feb 07, 2013 67.73 67.73 66.50 66.50 1,210 -1.75(-2.56%)
Feb 06, 2013 67.58 68.25 67.58 68.25 964 -0.67(-0.98%)
Feb 04, 2013 68.92 68.92 68.92 68.92 214 -2.08(-2.92%)
Feb 01, 2013 71.00 71.00 71.00 71.00 250 +0.80(+1.14%)
Jan 30, 2013 70.20 70.20 70.20 0 +0.06(+0.09%)
Jan 29, 2013 70.14 70.14 70.14 70.14 250 +0.14(+0.20%)
Jan 28, 2013 70.00 70.00 70.00 70.00 1,000 -0.80(-1.13%)
Jan 25, 2013 70.80 70.80 70.80 70.80 530 +1.15(+1.65%)
Jan 24, 2013 69.09 69.65 69.09 69.65 1,061 +1.75(+2.58%)
Jan 23, 2013 68.13 68.13 67.90 67.90 350 +0.35(+0.52%)
Jan 22, 2013 67.55 67.55 67.55 67.55 1,200 +0.80(+1.19%)
Jan 18, 2013 66.75 66.75 66.75 66.75 220 -0.10(-0.15%)
Jan 16, 2013 66.85 66.85 66.85 66.85 0 +0.77(+1.16%)
Jan 14, 2013 66.08 66.08 66.08 66.08 0 -0.92(-1.37%)
Jan 12, 2013 66.49 67.00 66.49 67.00 13,040 +0.00(+0.00%)
Jan 11, 2013 66.49 67.00 66.49 67.00 13,040 +0.99(+1.50%)
Jan 10, 2013 65.85 66.01 65.85 66.01 480 +0.83(+1.28%)
Jan 08, 2013 65.18 65.18 65.18 0 +0.13(+0.20%)
Jan 07, 2013 64.94 65.05 64.94 65.05 880 +0.09(+0.13%)
Jan 04, 2013 64.96 64.96 64.96 64.96 309 -0.49(-0.74%)
Jan 03, 2013 65.45 65.45 65.45 65.45 750 -1.38(-2.06%)
Jan 02, 2013 66.55 66.82 66.55 66.82 47,800 +0.82(+1.25%)
Dec 27, 2012 66.00 66.00 66.00 66.00 0 +0.59(+0.90%)
Dec 21, 2012 65.41 65.41 65.41 0 -0.52(-0.79%)
Dec 20, 2012 65.94 65.94 65.94 65.94 5,400 +0.88(+1.35%)
Dec 18, 2012 65.06 65.06 65.06 4,700 -0.77(-1.17%)
Dec 14, 2012 65.83 65.83 65.83 1,900 -0.61(-0.91%)
Dec 13, 2012 66.43 66.43 66.43 66.43 1,700 +0.83(+1.27%)
Dec 12, 2012 65.81 65.81 65.60 65.60 92,370 -0.10(-0.15%)
Dec 11, 2012 65.46 65.70 65.46 65.70 16,906 +1.19(+1.84%)
Dec 10, 2012 64.52 64.52 64.52 64.52 184,800 +0.97(+1.52%)
Dec 07, 2012 63.55 63.55 63.55 63.55 120 -1.45(-2.23%)
Dec 05, 2012 65.00 65.00 65.00 65.00 0 +0.30(+0.46%)
Dec 04, 2012 65.30 65.30 64.70 64.70 1,330 +1.10(+1.73%)
Nov 30, 2012 63.55 63.60 63.60 63.60 150 +0.85(+1.35%)
Nov 28, 2012 62.75 62.75 62.75 0 -0.75(-1.18%)
Nov 26, 2012 63.50 63.50 63.50 0 +0.90(+1.44%)
Nov 21, 2012 62.60 62.60 62.60 0 -0.25(-0.40%)
Nov 20, 2012 62.85 62.85 62.85 62.85 385 -0.15(-0.24%)
Nov 19, 2012 63.00 63.00 63.00 63.00 110 +1.22(+1.97%)
Nov 14, 2012 61.78 61.78 61.78 330 -1.72(-2.71%)
Nov 12, 2012 63.50 63.50 63.50 0 +0.50(+0.79%)
Nov 09, 2012 63.00 63.00 63.00 63.00 100 +0.60(+0.96%)
Nov 08, 2012 62.40 62.40 62.40 62.40 105 +0.65(+1.05%)
Nov 07, 2012 61.75 61.75 61.75 61.75 2,000 +0.15(+0.24%)
Nov 05, 2012 61.60 61.60 61.60 0 +0.10(+0.16%)
Nov 02, 2012 61.50 61.50 61.50 61.50 200 +1.20(+1.99%)
Oct 22, 2012 60.30 60.30 60.30 0 -0.45(-0.74%)
Oct 19, 2012 60.75 60.75 60.75 60.75 490 -0.74(-1.20%)
Oct 18, 2012 61.65 61.65 61.49 61.49 3,225 -0.31(-0.50%)
Oct 12, 2012 61.80 61.80 61.80 0 -0.45(-0.72%)
Oct 06, 2012 62.25 62.25 62.25 0 +0.00(+0.00%)
Oct 05, 2012 62.32 62.85 62.25 62.25 1,950 -0.85(-1.35%)
Sep 27, 2012 63.10 63.10 63.10 0 -0.55(-0.86%)
Sep 26, 2012 63.65 63.65 63.65 63.65 140 -0.85(-1.32%)
Sep 25, 2012 64.50 64.50 64.50 64.50 5,075 +0.90(+1.42%)
Sep 24, 2012 63.60 63.60 63.60 63.60 3,703 -1.40(-2.15%)
Sep 21, 2012 65.00 65.00 65.00 65.00 1,190 +0.50(+0.78%)
Sep 19, 2012 64.50 64.50 64.50 230 +0.70(+1.10%)
Sep 14, 2012 63.80 63.80 63.80 0 +0.50(+0.79%)
Sep 13, 2012 63.30 63.30 63.30 63.30 200 +0.70(+1.12%)
Sep 12, 2012 62.60 62.60 62.60 62.60 100 -0.40(-0.63%)
Sep 11, 2012 63.00 63.00 63.00 63.00 133 +0.26(+0.42%)
Sep 10, 2012 62.74 62.74 62.74 62.74 125 +0.54(+0.86%)
Aug 31, 2012 62.20 62.20 62.20 130 -0.90(-1.43%)
Aug 28, 2012 63.10 63.10 63.10 0 -0.30(-0.47%)
Aug 24, 2012 63.40 63.40 63.40 0 +0.75(+1.20%)
Aug 23, 2012 63.01 63.01 62.65 62.65 897 -0.55(-0.87%)
Aug 22, 2012 63.20 63.20 63.20 63.20 220 +1.20(+1.94%)
Aug 20, 2012 62.00 62.00 62.00 0 +1.25(+2.06%)
Aug 17, 2012 60.75 60.75 60.75 60.75 234 -1.25(-2.02%)
Aug 16, 2012 62.00 62.00 62.00 62.00 370 +1.75(+2.90%)
Aug 15, 2012 60.25 60.25 60.25 60.25 312 +0.75(+1.26%)
Aug 14, 2012 59.50 59.50 59.50 59.50 341 -1.00(-1.65%)
Aug 11, 2012 60.50 60.50 60.50 0 +0.00(+0.00%)
Aug 10, 2012 60.50 60.50 60.50 60.50 200 -0.50(-0.82%)
Aug 01, 2012 61.00 61.00 61.00 0 -0.43(-0.70%)
Jul 30, 2012 61.43 61.43 61.43 0 +2.93(+5.01%)
Jul 26, 2012 58.50 58.50 58.50 0 +0.50(+0.86%)
Jul 24, 2012 58.00 58.00 58.00 3,598 -0.90(-1.53%)
Jul 23, 2012 59.15 59.15 58.90 58.90 7,640 -1.65(-2.73%)
Jul 11, 2012 60.55 60.55 60.55 0 -1.31(-2.12%)
Jul 10, 2012 61.86 61.86 61.86 61.86 6,300 +0.81(+1.33%)
Jul 09, 2012 61.05 61.05 61.05 61.05 145 -1.20(-1.93%)
Jul 05, 2012 62.25 62.25 62.25 0 +0.35(+0.57%)
Jul 02, 2012 61.90 61.90 61.90 61.90 0 +2.92(+4.95%)
Jun 26, 2012 58.98 58.98 58.98 0 -1.28(-2.12%)
Jun 22, 2012 60.26 60.26 60.26 0 -0.64(-1.05%)
Jun 20, 2012 60.90 60.90 60.90 60.90 0 -3.85(-5.95%)
Jun 18, 2012 64.75 64.75 64.75 64.75 0 -0.95(-1.45%)
Jun 14, 2012 65.70 65.70 65.70 0 +0.82(+1.27%)
Jun 12, 2012 64.88 64.88 64.88 730 +0.44(+0.68%)
Jun 11, 2012 64.44 64.44 64.44 64.44 126 +0.89(+1.40%)
Jun 07, 2012 63.55 63.55 63.55 63.55 0 -0.55(-0.86%)
Jun 06, 2012 64.10 64.10 64.10 64.10 523 +1.50(+2.40%)
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.