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

Credit Agricole S.A. (OP: CRARY )

8.057 +0.067 (+0.84%)
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 (%)
Nov 30, 2009 10.37 10.46 10.15 10.25 10,848 -0.20(-1.91%)
Nov 27, 2009 10.24 10.58 10.24 10.45 37,713 -0.40(-3.69%)
Nov 25, 2009 10.94 11.09 10.81 10.85 18,152 +0.21(+1.97%)
Nov 24, 2009 10.74 10.78 10.55 10.64 20,297 +0.04(+0.38%)
Nov 23, 2009 10.70 10.80 10.60 10.60 19,700 +0.17(+1.63%)
Nov 20, 2009 10.46 10.50 10.32 10.43 21,974 -0.22(-2.07%)
Nov 19, 2009 10.91 10.91 10.55 10.65 19,060 -0.50(-4.48%)
Nov 18, 2009 11.19 11.22 10.90 11.15 33,074 +0.20(+1.83%)
Nov 17, 2009 11.06 11.08 10.90 10.95 10,326 -0.30(-2.67%)
Nov 16, 2009 11.27 11.36 11.11 11.25 12,674 +0.20(+1.81%)
Nov 13, 2009 11.09 11.23 11.05 11.05 21,864 +0.02(+0.18%)
Nov 12, 2009 11.33 11.35 11.00 11.03 12,384 -0.31(-2.73%)
Nov 11, 2009 11.47 11.70 11.34 11.34 21,131 +0.64(+5.98%)
Nov 10, 2009 10.76 10.90 10.69 10.70 20,494 -0.05(-0.47%)
Nov 09, 2009 10.77 10.99 10.75 10.75 13,605 +0.37(+3.56%)
Nov 06, 2009 10.46 10.50 10.30 10.38 14,190 +0.36(+3.59%)
Nov 05, 2009 10.07 10.15 9.940 10.02 27,586 +0.12(+1.21%)
Nov 04, 2009 10.03 10.10 9.850 9.900 24,701 +0.30(+3.13%)
Nov 03, 2009 9.440 9.600 9.380 9.600 29,719 -0.02(-0.21%)
Nov 02, 2009 9.610 9.920 9.550 9.620 19,665 +0.25(+2.67%)
Oct 30, 2009 9.860 9.980 9.370 9.370 31,203 -0.58(-5.83%)
Oct 29, 2009 9.820 9.990 9.800 9.950 48,867 +0.70(+7.57%)
Oct 28, 2009 9.610 9.620 9.220 9.250 12,147 -0.65(-6.57%)
Oct 27, 2009 10.00 10.05 9.900 9.900 22,508 -0.35(-3.41%)
Oct 26, 2009 10.77 10.85 10.18 10.25 33,496 -0.60(-5.53%)
Oct 23, 2009 10.89 10.91 10.85 10.85 17,777 -0.15(-1.36%)
Oct 22, 2009 10.89 11.15 10.80 11.00 11,590 +0.40(+3.77%)
Oct 21, 2009 10.73 10.96 10.59 10.60 57,727 -0.25(-2.30%)
Oct 20, 2009 10.95 10.95 10.85 10.85 8,588 -0.28(-2.52%)
Oct 19, 2009 11.09 11.27 11.09 11.13 16,723 +0.07(+0.63%)
Oct 16, 2009 10.92 11.15 10.90 11.06 19,926 +0.01(+0.09%)
Oct 15, 2009 11.07 11.19 11.05 11.05 17,748 +0.00(+0.00%)
Oct 14, 2009 11.05 11.25 11.01 11.05 38,154 +0.50(+4.74%)
Oct 13, 2009 10.61 10.72 10.51 10.55 20,640 -0.25(-2.31%)
Oct 12, 2009 10.95 10.97 10.76 10.80 6,610 +0.16(+1.50%)
Oct 09, 2009 10.66 10.82 10.61 10.64 11,801 -0.16(-1.48%)
Oct 08, 2009 10.85 10.94 10.75 10.80 52,114 +0.12(+1.12%)
Oct 07, 2009 10.76 10.83 10.60 10.68 15,440 +0.00(+0.00%)
Oct 06, 2009 10.47 10.90 10.47 10.68 14,891 +0.53(+5.22%)
Oct 05, 2009 9.980 10.15 9.890 10.15 9,343 +0.35(+3.57%)
Oct 02, 2009 9.660 9.950 9.660 9.800 15,827 -0.10(-1.01%)
Oct 01, 2009 10.25 10.28 9.900 9.900 19,011 -0.44(-4.26%)
Sep 30, 2009 10.60 10.60 10.26 10.34 11,720 -0.06(-0.58%)
Sep 29, 2009 10.42 10.52 10.33 10.40 35,600 +0.00(+0.00%)
Sep 28, 2009 10.20 10.52 10.20 10.40 18,842 +0.32(+3.17%)
Sep 25, 2009 10.25 10.32 10.05 10.08 14,161 -0.06(-0.59%)
Sep 24, 2009 10.55 10.55 10.00 10.14 24,148 -0.36(-3.43%)
Sep 23, 2009 10.61 10.64 10.42 10.50 42,622 +0.28(+2.74%)
Sep 22, 2009 10.37 10.40 10.20 10.22 14,060 +0.24(+2.40%)
Sep 21, 2009 10.00 10.10 9.960 9.980 22,857 -0.17(-1.67%)
Sep 18, 2009 10.17 10.25 10.03 10.15 18,727 +0.39(+4.00%)
Sep 17, 2009 9.740 9.910 9.740 9.760 15,818 -0.01(-0.10%)
Sep 16, 2009 9.530 9.770 9.490 9.770 18,239 +0.52(+5.62%)
Sep 15, 2009 9.100 9.300 9.080 9.250 11,351 +0.11(+1.20%)
Sep 14, 2009 9.090 9.200 9.050 9.140 16,671 -0.20(-2.14%)
Sep 11, 2009 9.400 9.400 9.250 9.340 25,871 +0.04(+0.43%)
Sep 10, 2009 9.130 9.450 9.120 9.300 503,099 -0.03(-0.32%)
Sep 09, 2009 9.270 9.470 9.270 9.330 17,391 +0.23(+2.53%)
Sep 08, 2009 9.300 9.300 9.090 9.100 15,355 -0.22(-2.36%)
Sep 04, 2009 8.950 9.320 8.900 9.320 118,405 +0.39(+4.37%)
Sep 03, 2009 9.000 9.000 8.850 8.930 16,404 +0.08(+0.90%)
Sep 02, 2009 8.850 9.000 8.850 8.850 20,681 +0.20(+2.31%)
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.