Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

16.01 +0.26 (+1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2022 13.00 13.02 12.86 12.89 147,950 -0.19(-1.45%)
Dec 29, 2022 13.13 13.17 13.08 13.08 114,093 +0.13(+1.00%)
Dec 28, 2022 13.17 13.19 12.94 12.95 127,674 +0.02(+0.15%)
Dec 27, 2022 12.90 12.98 12.85 12.93 96,215 +0.42(+3.36%)
Dec 23, 2022 12.43 12.62 12.36 12.51 178,875 -0.16(-1.26%)
Dec 22, 2022 12.75 12.75 12.51 12.67 144,077 -0.13(-1.02%)
Dec 21, 2022 12.63 12.87 12.63 12.80 127,988 +0.27(+2.15%)
Dec 20, 2022 12.61 12.63 12.46 12.53 214,214 -0.06(-0.46%)
Dec 19, 2022 12.67 12.69 12.54 12.59 205,786 -0.06(-0.49%)
Dec 16, 2022 12.65 12.70 12.55 12.65 225,292 -0.22(-1.71%)
Dec 15, 2022 12.91 12.94 12.77 12.87 160,511 -0.43(-3.23%)
Dec 14, 2022 13.44 13.49 13.23 13.30 376,468 -0.11(-0.86%)
Dec 13, 2022 13.65 13.71 13.33 13.41 253,867 +0.27(+2.09%)
Dec 12, 2022 13.08 13.15 13.01 13.14 316,191 +0.07(+0.54%)
Dec 09, 2022 13.14 13.21 13.07 13.07 270,949 -0.07(-0.53%)
Dec 08, 2022 13.07 13.20 13.01 13.14 153,418 +0.23(+1.78%)
Dec 07, 2022 12.95 12.97 12.82 12.91 150,641 -0.08(-0.62%)
Dec 06, 2022 12.98 13.08 12.90 12.99 214,616 +0.16(+1.25%)
Dec 05, 2022 12.90 13.00 12.77 12.83 310,106 -0.23(-1.76%)
Dec 02, 2022 12.98 13.09 12.95 13.06 197,114 -0.03(-0.23%)
Dec 01, 2022 13.01 13.11 12.92 13.09 176,212 -0.10(-0.76%)
Nov 30, 2022 13.04 13.25 12.85 13.19 769,019 +0.61(+4.87%)
Nov 29, 2022 12.44 12.62 12.44 12.58 155,859 +0.33(+2.67%)
Nov 28, 2022 12.36 12.44 12.21 12.25 215,221 +0.18(+1.49%)
Nov 25, 2022 12.09 12.11 11.99 12.07 147,015 -0.09(-0.74%)
Nov 23, 2022 12.04 12.20 12.04 12.16 190,889 +0.20(+1.67%)
Nov 22, 2022 11.89 11.97 11.85 11.96 153,338 +0.06(+0.50%)
Nov 21, 2022 11.95 12.00 11.87 11.90 213,253 -0.23(-1.90%)
Nov 18, 2022 12.21 12.21 12.07 12.13 173,548 +0.08(+0.66%)
Nov 17, 2022 11.89 12.06 11.88 12.05 245,453 +0.03(+0.25%)
Nov 16, 2022 12.21 12.24 12.02 12.02 374,423 -0.19(-1.56%)
Nov 15, 2022 12.27 12.33 12.04 12.21 405,450 -0.09(-0.77%)
Nov 14, 2022 12.33 12.46 12.29 12.30 366,214 -0.29(-2.26%)
Nov 11, 2022 12.11 12.61 12.06 12.59 380,123 +1.52(+13.73%)
Nov 10, 2022 10.80 11.10 10.74 11.07 275,913 +0.68(+6.54%)
Nov 09, 2022 10.42 10.54 10.37 10.39 208,933 +0.01(+0.10%)
Nov 08, 2022 10.30 10.47 10.26 10.38 342,488 -0.04(-0.38%)
Nov 07, 2022 10.48 10.48 10.36 10.42 311,247 -0.06(-0.57%)
Nov 04, 2022 10.40 10.64 10.29 10.48 331,262 +0.91(+9.53%)
Nov 03, 2022 9.490 9.687 9.490 9.568 492,185 -0.14(-1.46%)
Nov 02, 2022 9.890 10.02 9.700 9.710 391,880 -0.33(-3.29%)
Nov 01, 2022 10.23 10.25 9.980 10.04 367,309 +0.34(+3.51%)
Oct 31, 2022 9.800 9.800 9.680 9.700 680,766 -0.16(-1.62%)
Oct 28, 2022 9.780 9.860 9.730 9.860 294,738 -0.26(-2.57%)
Oct 27, 2022 10.31 10.34 10.12 10.12 369,629 -0.22(-2.13%)
Oct 26, 2022 10.18 10.46 10.18 10.34 260,246 +0.03(+0.29%)
Oct 25, 2022 10.09 10.35 10.09 10.31 814,246 +0.28(+2.77%)
Oct 24, 2022 10.00 10.07 9.870 10.03 904,468 -0.10(-0.96%)
Oct 21, 2022 9.882 10.14 9.860 10.13 163,756 +0.11(+1.10%)
Oct 20, 2022 10.02 10.17 9.970 10.02 275,792 +0.15(+1.52%)
Oct 19, 2022 9.970 10.01 9.790 9.870 297,250 -0.35(-3.42%)
Oct 18, 2022 10.39 10.40 10.13 10.22 430,082 +0.23(+2.30%)
Oct 17, 2022 9.990 10.11 9.940 9.990 463,264 +0.37(+3.85%)
Oct 14, 2022 9.910 9.960 9.610 9.620 957,961 -0.15(-1.54%)
Oct 13, 2022 9.330 9.860 9.270 9.770 1,105,198 +0.09(+0.93%)
Oct 12, 2022 9.690 9.780 9.635 9.680 728,597 +0.21(+2.22%)
Oct 11, 2022 9.520 9.650 9.394 9.470 426,725 -0.16(-1.66%)
Oct 10, 2022 9.685 9.710 9.550 9.630 331,088 -0.13(-1.33%)
Oct 07, 2022 9.880 9.904 9.720 9.760 307,676 -0.23(-2.30%)
Oct 06, 2022 10.03 10.16 9.970 9.990 236,507 -0.16(-1.58%)
Oct 05, 2022 10.04 10.22 9.685 10.15 343,705 -0.10(-0.98%)
Oct 04, 2022 10.06 10.30 10.06 10.25 1,025,287 +0.62(+6.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.