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 )

15.17 +0.08 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Apr 02, 2018 8.956 8.956 8.830 8.880 163,787 -0.06(-0.73%)
Mar 29, 2018 8.945 8.945 8.945 0 +0.14(+1.65%)
Mar 28, 2018 8.770 8.880 8.723 8.800 169,597 -0.12(-1.35%)
Mar 27, 2018 8.930 9.010 8.849 8.920 147,740 -0.07(-0.78%)
Mar 26, 2018 9.030 9.060 8.910 8.990 163,161 +0.13(+1.47%)
Mar 23, 2018 8.950 8.960 8.820 8.860 172,731 -0.09(-1.01%)
Mar 22, 2018 9.080 9.115 8.940 8.950 101,417 -0.23(-2.51%)
Mar 21, 2018 9.120 9.200 9.105 9.180 129,025 +0.09(+1.05%)
Mar 20, 2018 9.040 9.100 9.000 9.085 117,388 +0.14(+1.57%)
Mar 19, 2018 8.960 8.990 8.910 8.945 183,498 +0.08(+0.85%)
Mar 16, 2018 8.890 8.900 8.850 8.870 107,518 +0.02(+0.23%)
Mar 15, 2018 8.810 8.902 8.810 8.850 148,921 +0.08(+0.91%)
Mar 14, 2018 8.865 8.865 8.750 8.770 616,717 -0.09(-0.96%)
Mar 13, 2018 8.920 8.940 8.850 8.855 179,051 -0.04(-0.39%)
Mar 12, 2018 8.850 8.900 8.820 8.890 130,039 +0.07(+0.79%)
Mar 09, 2018 8.770 8.860 8.760 8.820 193,430 +0.10(+1.15%)
Mar 08, 2018 8.770 8.770 8.680 8.720 99,716 -0.00(-0.06%)
Mar 07, 2018 8.690 8.740 8.670 8.725 1,756,940 +0.03(+0.35%)
Mar 06, 2018 8.750 8.785 8.690 8.695 956,962 -0.04(-0.40%)
Mar 05, 2018 8.660 8.750 8.630 8.730 920,450 +0.10(+1.16%)
Mar 02, 2018 8.610 8.660 8.520 8.630 133,487 +0.08(+0.88%)
Mar 01, 2018 8.620 8.625 8.511 8.555 220,012 -0.20(-2.23%)
Feb 28, 2018 8.820 8.840 8.720 8.750 392,822 -0.12(-1.35%)
Feb 27, 2018 8.930 8.930 8.852 8.870 303,826 -0.15(-1.66%)
Feb 26, 2018 8.970 9.040 8.950 9.020 283,591 +0.05(+0.61%)
Feb 23, 2018 8.930 8.980 8.930 8.965 240,813 +0.02(+0.22%)
Feb 22, 2018 8.946 9.000 8.920 8.945 426,155 -0.03(-0.33%)
Feb 21, 2018 9.060 9.090 8.950 8.975 211,386 +0.04(+0.39%)
Feb 20, 2018 9.010 9.030 8.920 8.940 804,703 -0.25(-2.72%)
Feb 16, 2018 9.190 9.190 9.190 0 -0.04(-0.43%)
Feb 15, 2018 9.230 9.125 9.230 244,497 +0.18(+1.96%)
Feb 14, 2018 8.840 9.060 8.840 9.053 171,143 +0.16(+1.77%)
Feb 13, 2018 8.980 9.000 8.880 8.895 1,174,848 -0.16(-1.77%)
Feb 12, 2018 8.950 9.090 8.920 9.055 118,030 +0.08(+0.95%)
Feb 09, 2018 8.880 8.980 8.770 8.970 255,216 -0.04(-0.44%)
Feb 08, 2018 9.100 9.120 9.000 9.010 729,726 -0.03(-0.33%)
Feb 07, 2018 8.960 9.070 8.960 9.040 511,242 -0.06(-0.66%)
Feb 06, 2018 9.040 9.120 8.960 9.100 246,332 -0.10(-1.09%)
Feb 05, 2018 9.290 9.300 9.130 9.200 151,964 -0.27(-2.80%)
Feb 02, 2018 9.490 9.550 9.450 9.465 628,398 -0.18(-1.82%)
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.