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:

Pagnie Financiere RI ADR (OP: CFRUY )

14.47 -0.09 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 6.250 6.390 6.250 6.340 28,697 +0.12(+1.93%)
Mar 30, 2012 6.140 6.260 6.140 6.220 19,638 +0.07(+1.14%)
Mar 29, 2012 6.080 6.190 6.050 6.150 85,270 -0.05(-0.81%)
Mar 28, 2012 6.250 6.250 6.150 6.200 20,028 -0.01(-0.16%)
Mar 27, 2012 6.240 6.270 6.210 6.210 28,325 -0.04(-0.66%)
Mar 26, 2012 6.160 6.260 6.160 6.251 376,914 +0.17(+2.81%)
Mar 23, 2012 6.040 6.120 6.030 6.080 12,840 -0.05(-0.82%)
Mar 22, 2012 6.190 6.190 6.090 6.130 20,635 -0.16(-2.54%)
Mar 21, 2012 6.350 6.350 6.250 6.290 10,225 +0.00(+0.00%)
Mar 20, 2012 6.240 6.340 6.240 6.290 13,243 -0.08(-1.26%)
Mar 19, 2012 6.358 6.410 6.340 6.370 18,501 -0.01(-0.16%)
Mar 16, 2012 6.470 6.490 6.340 6.380 48,789 -0.04(-0.62%)
Mar 15, 2012 6.350 6.430 6.310 6.420 96,536 +0.06(+0.94%)
Mar 14, 2012 6.370 6.400 6.310 6.360 45,722 +0.00(+0.00%)
Mar 13, 2012 6.330 6.410 6.310 6.360 19,223 +0.13(+2.09%)
Mar 12, 2012 6.200 6.290 6.200 6.230 17,232 +0.16(+2.64%)
Mar 09, 2012 6.080 6.110 6.040 6.070 435,452 -0.07(-1.14%)
Mar 08, 2012 6.130 6.190 6.080 6.140 43,507 +0.14(+2.33%)
Mar 07, 2012 5.890 6.100 5.870 6.000 62,373 +0.17(+2.92%)
Mar 06, 2012 5.870 5.880 5.770 5.830 23,145 -0.27(-4.43%)
Mar 05, 2012 6.035 6.110 6.030 6.100 17,368 +0.03(+0.49%)
Mar 02, 2012 6.110 6.110 6.030 6.070 17,261 -0.03(-0.49%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.