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 (%)
Jun 30, 2012 5.370 5.450 5.360 5.410 253,729 +0.00(+0.00%)
Jun 29, 2012 5.370 5.450 5.360 5.410 255,759 +0.22(+4.24%)
Jun 28, 2012 5.130 5.220 5.130 5.190 3,046,310 -0.03(-0.57%)
Jun 27, 2012 5.250 5.270 5.220 5.220 8,126,430 -0.11(-2.06%)
Jun 26, 2012 5.280 5.370 5.280 5.330 37,337 +0.02(+0.38%)
Jun 25, 2012 5.340 5.340 5.280 5.310 30,747 -0.17(-3.10%)
Jun 22, 2012 5.470 5.490 5.400 5.480 26,681 -0.03(-0.54%)
Jun 21, 2012 5.700 5.700 5.510 5.510 37,766 -0.15(-2.65%)
Jun 20, 2012 5.670 5.698 5.590 5.660 53,635 -0.05(-0.88%)
Jun 19, 2012 5.630 5.730 5.630 5.710 39,819 +0.16(+2.88%)
Jun 18, 2012 5.550 5.550 5.500 5.550 6,728 +0.11(+2.02%)
Jun 15, 2012 5.410 5.490 5.410 5.440 37,426 +0.02(+0.37%)
Jun 14, 2012 5.380 5.460 5.380 5.420 25,461 -0.09(-1.63%)
Jun 13, 2012 5.470 5.540 5.450 5.510 37,026 -0.05(-0.90%)
Jun 12, 2012 5.440 5.560 5.420 5.560 93,713 +0.06(+1.09%)
Jun 11, 2012 5.660 5.660 5.500 5.500 41,355 -0.09(-1.61%)
Jun 08, 2012 5.510 5.590 5.500 5.590 28,618 -0.02(-0.36%)
Jun 07, 2012 5.690 5.690 5.610 5.610 16,214 +0.05(+0.90%)
Jun 06, 2012 5.390 5.560 5.390 5.560 34,845 +0.20(+3.73%)
Jun 05, 2012 5.320 5.380 5.300 5.360 39,246 +0.10(+1.90%)
Jun 04, 2012 5.340 5.340 5.250 5.260 36,171 -0.06(-1.13%)
Jun 02, 2012 5.350 5.410 5.280 5.320 21,086 +0.00(+0.00%)
Jun 01, 2012 5.350 5.410 5.280 5.320 21,086 -0.36(-6.34%)
May 31, 2012 5.750 5.750 5.630 5.680 41,053 -0.12(-2.07%)
May 30, 2012 5.810 5.840 5.750 5.800 23,538 -0.17(-2.85%)
May 29, 2012 5.950 5.970 5.900 5.970 21,564 +0.23(+4.01%)
May 25, 2012 5.640 5.750 5.640 5.740 18,447 +0.03(+0.53%)
May 24, 2012 5.740 5.790 5.670 5.710 47,455 -0.18(-3.06%)
May 23, 2012 5.830 5.930 5.800 5.890 46,031 -0.20(-3.28%)
May 22, 2012 6.140 6.190 6.080 6.090 25,762 -0.05(-0.81%)
May 21, 2012 6.070 6.140 6.070 6.140 26,145 +0.28(+4.78%)
May 18, 2012 5.940 5.970 5.850 5.860 17,150 -0.13(-2.17%)
May 17, 2012 6.040 6.050 5.940 5.990 36,295 -0.01(-0.17%)
May 16, 2012 6.100 6.100 6.000 6.000 30,538 +0.43(+7.72%)
May 15, 2012 5.662 5.675 5.560 5.570 217,032 -0.09(-1.59%)
May 14, 2012 5.600 5.680 5.600 5.660 30,804 -0.08(-1.39%)
May 11, 2012 5.760 5.840 5.740 5.740 26,897 -0.05(-0.86%)
May 10, 2012 5.850 5.850 5.760 5.790 13,710 -0.08(-1.36%)
May 09, 2012 5.820 5.894 5.770 5.870 20,751 -0.06(-1.01%)
May 08, 2012 6.010 6.010 5.860 5.930 300,534 -0.21(-3.42%)
May 07, 2012 6.110 6.140 6.078 6.140 13,156 +0.08(+1.32%)
May 04, 2012 6.130 6.160 6.050 6.060 50,009 -0.20(-3.19%)
May 03, 2012 6.310 6.340 6.230 6.260 121,426 +0.06(+0.97%)
May 02, 2012 6.190 6.200 6.150 6.200 20,212 +0.00(+0.00%)
May 01, 2012 6.210 6.230 6.160 6.200 91,964 +0.07(+1.14%)
Apr 30, 2012 6.190 6.202 6.110 6.130 1,523,400 -0.14(-2.23%)
Apr 27, 2012 6.350 6.350 6.230 6.270 53,084 +0.02(+0.32%)
Apr 26, 2012 6.200 6.290 6.200 6.250 261,828 +0.09(+1.46%)
Apr 25, 2012 6.140 6.230 6.041 6.160 4,648,919 +0.18(+3.01%)
Apr 24, 2012 6.000 6.070 5.950 5.980 5,020,951 +0.08(+1.36%)
Apr 23, 2012 5.880 5.930 5.846 5.900 6,528,177 -0.16(-2.64%)
Apr 20, 2012 6.000 6.080 6.000 6.060 19,141 +0.01(+0.17%)
Apr 19, 2012 6.110 6.120 6.000 6.050 85,090 -0.06(-0.98%)
Apr 18, 2012 6.150 6.150 6.070 6.110 23,699 -0.09(-1.45%)
Apr 17, 2012 6.110 6.230 6.110 6.200 85,150 +0.02(+0.32%)
Apr 16, 2012 6.110 6.220 6.090 6.180 22,549 +0.18(+3.00%)
Apr 13, 2012 6.070 6.070 5.970 6.000 131,591 -0.20(-3.23%)
Apr 12, 2012 6.080 6.230 6.080 6.200 16,603 +0.11(+1.81%)
Apr 11, 2012 6.080 6.131 6.050 6.090 15,181 +0.09(+1.50%)
Apr 10, 2012 6.130 6.140 5.970 6.000 32,404 -0.18(-2.91%)
Apr 09, 2012 6.060 6.200 6.060 6.180 38,395 -0.02(-0.32%)
Apr 05, 2012 6.180 6.230 6.170 6.200 55,984 -0.03(-0.48%)
Apr 04, 2012 6.280 6.280 6.160 6.230 17,125 -0.12(-1.89%)
Apr 03, 2012 6.430 6.450 6.330 6.350 76,608 +0.01(+0.16%)
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.