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 (%)
Sep 30, 2016 4.780 4.910 4.770 4.860 80,104 +0.11(+2.32%)
Sep 29, 2016 4.870 4.870 4.700 4.750 10,615 -0.12(-2.56%)
Sep 28, 2016 4.850 4.875 4.815 4.875 15,841 +0.09(+1.99%)
Sep 27, 2016 4.700 4.780 4.680 4.780 47,736 -0.04(-0.73%)
Sep 26, 2016 4.790 4.820 4.790 4.815 40,311 -0.11(-2.23%)
Sep 23, 2016 4.918 4.950 4.908 4.925 2,753 -0.07(-1.30%)
Sep 22, 2016 4.962 4.990 4.961 4.990 1,032 +0.04(+0.81%)
Sep 21, 2016 4.882 4.950 4.870 4.950 20,720 +0.18(+3.77%)
Sep 20, 2016 4.762 4.770 4.730 4.770 12,373 +0.02(+0.42%)
Sep 19, 2016 4.799 4.799 4.710 4.750 47,194 -0.03(-0.63%)
Sep 16, 2016 4.780 4.790 4.760 4.780 51,036 -0.06(-1.19%)
Sep 15, 2016 4.780 4.860 4.780 4.838 12,786 +0.10(+2.06%)
Sep 14, 2016 4.780 4.780 4.730 4.740 10,526 +0.00(+0.00%)
Sep 13, 2016 4.772 4.780 4.703 4.740 28,778 -0.15(-3.07%)
Sep 12, 2016 4.780 4.890 4.780 4.890 6,451 +0.03(+0.62%)
Sep 09, 2016 4.863 4.870 4.850 4.860 3,886 -0.04(-0.82%)
Sep 08, 2016 4.858 4.920 4.858 4.900 8,873 +0.12(+2.40%)
Sep 07, 2016 4.775 4.800 4.760 4.785 5,105 +0.04(+0.74%)
Sep 06, 2016 4.780 4.780 4.740 4.750 9,248 -0.07(-1.45%)
Sep 02, 2016 4.820 4.820 4.820 0 +0.09(+1.90%)
Sep 01, 2016 4.700 4.740 4.700 4.730 4,760 +0.06(+1.28%)
Aug 31, 2016 4.710 4.710 4.660 4.670 13,684 +0.10(+2.14%)
Aug 30, 2016 4.588 4.592 4.562 4.572 19,006 +0.06(+1.32%)
Aug 29, 2016 4.500 4.513 4.500 4.513 2,617 +0.01(+0.28%)
Aug 26, 2016 4.530 4.600 4.482 4.500 8,108 -0.05(-1.10%)
Aug 25, 2016 4.560 4.560 4.540 4.550 291,194 -0.01(-0.22%)
Aug 24, 2016 4.585 4.595 4.560 4.560 15,278 +0.04(+0.88%)
Aug 23, 2016 4.540 4.550 4.520 4.520 18,603 +0.07(+1.50%)
Aug 22, 2016 4.450 4.470 4.450 4.453 14,210 +0.01(+0.29%)
Aug 19, 2016 4.390 4.440 4.390 4.440 11,759 -0.08(-1.77%)
Aug 18, 2016 4.480 4.530 4.480 4.520 6,010 -0.01(-0.22%)
Aug 17, 2016 4.482 4.550 4.482 4.530 4,448 -0.02(-0.44%)
Aug 16, 2016 4.570 4.580 4.550 4.550 12,134 +0.00(+0.11%)
Aug 15, 2016 4.570 4.570 4.540 4.545 28,419 +0.00(+0.04%)
Aug 12, 2016 4.568 4.580 4.540 4.543 11,969 -0.03(-0.59%)
Aug 11, 2016 4.570 4.590 4.550 4.570 12,856 -0.03(-0.65%)
Aug 10, 2016 4.560 4.600 4.550 4.600 28,164 +0.10(+2.22%)
Aug 09, 2016 4.492 4.540 4.490 4.500 18,923 +0.06(+1.35%)
Aug 08, 2016 4.440 4.480 4.440 4.440 15,667 +0.09(+2.07%)
Aug 05, 2016 4.310 4.380 4.310 4.350 19,126 +0.05(+1.16%)
Aug 04, 2016 4.290 4.300 4.280 4.300 9,536 +0.08(+1.90%)
Aug 03, 2016 4.190 4.220 4.170 4.220 55,932 +0.02(+0.48%)
Aug 02, 2016 4.221 4.230 4.170 4.200 76,292 -0.05(-1.18%)
Aug 01, 2016 4.330 4.330 4.250 4.250 193,721 -0.13(-2.97%)
Jul 29, 2016 4.340 4.380 4.340 4.380 113,540 +0.11(+2.58%)
Jul 28, 2016 4.260 4.280 4.240 4.270 20,146 -0.01(-0.23%)
Jul 27, 2016 4.320 4.350 4.270 4.280 51,529 +0.04(+0.82%)
Jul 26, 2016 4.240 4.260 4.220 4.245 134,204 +0.00(+0.00%)
Jul 25, 2016 4.260 4.280 4.240 4.245 232,972 -0.05(-1.28%)
Jul 22, 2016 4.330 4.330 4.281 4.300 537,370 +0.05(+1.18%)
Jul 21, 2016 4.350 4.350 4.240 4.250 541,886 -0.05(-1.07%)
Jul 20, 2016 4.270 4.318 4.270 4.296 78,413 +0.04(+0.85%)
Jul 19, 2016 4.260 4.270 4.230 4.260 258,597 -0.05(-1.16%)
Jul 18, 2016 4.250 4.338 4.238 4.310 93,266 -0.01(-0.23%)
Jul 15, 2016 4.345 4.350 4.280 4.320 20,769 -0.08(-1.93%)
Jul 14, 2016 4.400 4.410 4.380 4.405 46,558 +0.14(+3.16%)
Jul 13, 2016 4.280 4.320 4.270 4.270 65,185 -0.03(-0.70%)
Jul 12, 2016 4.350 4.370 4.300 4.300 299,724 +0.14(+3.37%)
Jul 11, 2016 4.150 4.170 4.140 4.160 46,921 +0.06(+1.46%)
Jul 08, 2016 4.120 4.137 4.070 4.100 51,837 +0.22(+5.67%)
Jul 07, 2016 3.960 3.962 3.880 3.880 59,759 -0.08(-1.90%)
Jul 05, 2016 4.060 4.060 3.940 3.955 70,763 -0.26(-6.28%)
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.