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

Pagnie Financiere RI ADR (OP: CFRUY )

16.57 -0.14 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jun 29, 2018 8.390 8.450 8.390 8.420 218,517 +0.16(+1.94%)
Jun 28, 2018 8.234 8.290 8.220 8.260 176,354 -0.13(-1.55%)
Jun 27, 2018 8.470 8.520 8.360 8.390 344,682 -0.07(-0.89%)
Jun 26, 2018 8.500 8.500 8.440 8.465 229,427 +0.00(+0.06%)
Jun 25, 2018 8.520 8.550 8.460 8.460 558,722 -0.31(-3.53%)
Jun 22, 2018 8.710 8.790 8.684 8.770 214,199 +0.12(+1.39%)
Jun 21, 2018 8.730 8.730 8.620 8.650 216,787 -0.12(-1.31%)
Jun 20, 2018 8.770 8.800 8.710 8.765 187,473 -0.04(-0.40%)
Jun 19, 2018 8.750 8.807 8.714 8.800 238,411 -0.31(-3.40%)
Jun 18, 2018 9.080 9.115 9.040 9.110 264,181 -0.11(-1.14%)
Jun 15, 2018 9.220 9.260 9.215 207,733 -0.04(-0.49%)
Jun 14, 2018 9.290 9.300 9.230 9.260 73,976 -0.06(-0.70%)
Jun 13, 2018 9.360 9.380 9.280 9.325 124,164 +0.04(+0.43%)
Jun 12, 2018 9.330 9.340 9.260 9.285 246,723 -0.08(-0.91%)
Jun 11, 2018 9.320 9.370 9.320 9.370 120,591 +0.03(+0.37%)
Jun 08, 2018 9.320 9.340 9.280 9.335 103,345 +0.07(+0.70%)
Jun 07, 2018 9.280 9.320 9.248 9.270 162,980 -0.13(-1.44%)
Jun 06, 2018 9.360 9.420 9.330 9.405 125,193 +0.09(+1.02%)
Jun 05, 2018 9.320 9.350 9.270 9.310 182,051 +0.06(+0.65%)
Jun 04, 2018 9.300 9.300 9.230 9.250 105,310 +0.03(+0.33%)
Jun 01, 2018 9.160 9.230 9.140 9.220 168,690 +0.10(+1.04%)
May 31, 2018 9.220 9.250 9.100 9.125 375,722 -0.03(-0.27%)
May 30, 2018 9.180 9.180 9.100 9.150 156,427 +0.00(+0.00%)
May 29, 2018 9.170 9.190 9.125 9.150 146,676 -0.15(-1.61%)
May 25, 2018 9.300 9.300 9.300 0 -0.02(-0.21%)
May 24, 2018 9.280 9.325 9.240 9.320 118,063 +0.10(+1.03%)
May 23, 2018 9.190 9.230 9.160 9.225 372,502 -0.09(-0.97%)
May 22, 2018 9.310 9.360 9.300 9.315 684,369 -0.05(-0.59%)
May 21, 2018 9.350 9.420 9.350 9.370 177,985 +0.00(+0.00%)
May 18, 2018 9.337 9.400 9.280 9.370 139,593 -0.47(-4.78%)
May 17, 2018 9.790 9.870 9.770 9.840 104,238 +0.10(+1.03%)
May 16, 2018 9.720 9.790 9.720 9.740 75,438 +0.07(+0.72%)
May 15, 2018 9.685 9.710 9.640 9.670 66,667 -0.03(-0.31%)
May 14, 2018 9.750 9.780 9.680 9.700 93,762 +0.09(+0.94%)
May 11, 2018 9.576 9.630 9.576 9.610 93,618 -0.02(-0.21%)
May 10, 2018 9.530 9.630 9.530 9.630 217,114 +0.06(+0.63%)
May 09, 2018 9.574 9.590 9.525 9.570 93,668 +0.05(+0.53%)
May 08, 2018 9.460 9.540 9.450 9.520 149,549 +0.05(+0.53%)
May 07, 2018 9.452 9.500 9.450 9.470 90,604 +0.01(+0.11%)
May 04, 2018 9.410 9.490 9.410 9.460 637,328 -0.02(-0.21%)
May 03, 2018 9.450 9.500 9.370 9.480 157,608 +0.01(+0.11%)
May 02, 2018 9.520 9.560 9.450 9.470 289,126 +0.03(+0.32%)
May 01, 2018 9.390 9.480 9.390 9.440 635,002 -0.02(-0.16%)
Apr 30, 2018 9.490 9.500 9.440 9.455 107,476 -0.02(-0.21%)
Apr 27, 2018 9.460 9.500 9.420 9.475 63,674 -0.03(-0.26%)
Apr 26, 2018 9.500 9.520 9.454 9.500 716,349 +0.09(+0.96%)
Apr 25, 2018 9.380 9.430 9.334 9.410 406,692 -0.05(-0.53%)
Apr 24, 2018 9.420 9.470 9.360 9.460 169,119 +0.02(+0.21%)
Apr 23, 2018 9.425 9.500 9.418 9.440 91,959 -0.02(-0.21%)
Apr 20, 2018 9.465 9.520 9.432 9.460 224,068 -0.09(-0.99%)
Apr 19, 2018 9.630 9.630 9.520 9.555 179,220 -0.14(-1.49%)
Apr 18, 2018 9.690 9.730 9.670 9.700 162,156 +0.02(+0.21%)
Apr 17, 2018 9.650 9.680 9.630 9.680 1,417,097 +0.13(+1.36%)
Apr 16, 2018 9.550 9.570 9.510 9.550 243,570 +0.04(+0.42%)
Apr 13, 2018 9.480 9.510 9.450 9.510 81,054 +0.14(+1.55%)
Apr 12, 2018 9.320 9.390 9.290 9.365 95,804 +0.12(+1.35%)
Apr 11, 2018 9.255 9.290 9.210 9.240 199,999 -0.02(-0.16%)
Apr 10, 2018 9.235 9.280 9.230 9.255 114,462 +0.11(+1.15%)
Apr 09, 2018 9.050 9.210 9.020 9.150 182,667 +0.31(+3.51%)
Apr 06, 2018 8.940 8.990 8.800 8.840 146,317 -0.08(-0.90%)
Apr 05, 2018 8.910 8.950 8.870 8.920 134,946 +0.05(+0.56%)
Apr 04, 2018 8.760 8.890 8.760 8.870 169,887 +0.02(+0.23%)
Apr 03, 2018 8.840 8.870 8.800 8.850 487,869 -0.03(-0.34%)
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.