Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

16.32 -0.22 (-1.33%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 13, 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, 2015 7.690 7.760 7.640 7.760 239,542 +0.22(+2.92%)
Sep 29, 2015 7.540 7.610 7.490 7.540 322,508 +0.04(+0.53%)
Sep 28, 2015 7.630 7.630 7.440 7.500 136,641 -0.09(-1.19%)
Sep 25, 2015 7.640 7.670 7.530 7.590 155,616 +0.09(+1.20%)
Sep 24, 2015 7.422 7.510 7.390 7.500 217,003 +0.01(+0.13%)
Sep 23, 2015 7.600 7.610 7.470 7.490 171,085 -0.09(-1.19%)
Sep 22, 2015 7.560 7.590 7.500 7.580 408,848 -0.16(-2.07%)
Sep 21, 2015 7.755 7.808 7.710 7.740 241,898 -0.06(-0.77%)
Sep 18, 2015 7.790 7.940 7.785 7.800 270,720 -0.11(-1.39%)
Sep 17, 2015 7.750 7.960 7.750 7.910 230,579 +0.00(+0.00%)
Sep 16, 2015 7.900 7.930 7.860 7.910 651,997 +0.57(+7.69%)
Sep 15, 2015 7.315 7.390 7.290 7.345 1,239,625 +0.06(+0.89%)
Sep 14, 2015 7.270 7.280 7.220 7.280 192,947 -0.05(-0.68%)
Sep 11, 2015 7.260 7.330 7.220 7.330 204,295 +0.06(+0.83%)
Sep 10, 2015 7.190 7.350 7.180 7.270 372,589 -0.09(-1.22%)
Sep 09, 2015 7.450 7.480 7.360 7.360 3,094,936 +0.02(+0.27%)
Sep 08, 2015 7.380 7.380 7.290 7.340 535,306 +0.15(+2.09%)
Sep 04, 2015 7.190 7.190 7.190 0 -0.17(-2.24%)
Sep 03, 2015 7.370 7.460 7.340 7.355 815,961 +0.04(+0.48%)
Sep 02, 2015 7.393 7.393 7.290 7.320 2,402,703 +0.04(+0.55%)
Sep 01, 2015 7.320 7.360 7.230 7.280 1,794,546 -0.17(-2.28%)
Aug 31, 2015 7.430 7.490 7.392 7.450 1,067,065 -0.09(-1.19%)
Aug 28, 2015 7.410 7.570 7.400 7.540 267,679 +0.02(+0.27%)
Aug 27, 2015 7.465 7.550 7.440 7.520 287,619 +0.07(+0.94%)
Aug 26, 2015 7.450 7.460 7.298 7.450 262,254 -0.04(-0.53%)
Aug 25, 2015 7.590 7.590 7.420 7.490 1,911,653 +0.18(+2.46%)
Aug 24, 2015 7.180 7.470 7.150 7.310 657,704 -0.18(-2.34%)
Aug 21, 2015 7.750 7.760 7.460 7.485 1,478,576 -0.12(-1.64%)
Aug 20, 2015 7.705 7.710 7.610 7.610 1,008,516 -0.23(-2.93%)
Aug 19, 2015 7.810 7.860 7.750 7.840 418,108 -0.02(-0.24%)
Aug 18, 2015 7.850 7.890 7.830 7.859 170,016 -0.09(-1.14%)
Aug 17, 2015 7.905 7.980 7.900 7.950 149,558 +0.02(+0.25%)
Aug 14, 2015 7.931 7.952 7.880 7.930 227,830 -0.00(-0.06%)
Aug 13, 2015 7.980 7.900 7.935 279,883 -0.05(-0.56%)
Aug 12, 2015 7.980 8.000 7.860 7.980 214,788 -0.20(-2.44%)
Aug 11, 2015 8.220 8.240 8.100 8.180 216,733 -0.36(-4.22%)
Aug 10, 2015 8.480 8.560 8.480 8.540 202,923 +0.07(+0.83%)
Aug 07, 2015 8.443 8.500 8.442 8.470 86,898 -0.04(-0.47%)
Aug 06, 2015 8.520 8.550 8.460 8.510 108,820 -0.02(-0.23%)
Aug 05, 2015 8.544 8.590 8.490 8.530 179,024 +0.00(+0.00%)
Aug 04, 2015 8.590 8.620 8.510 8.530 111,059 +0.05(+0.59%)
Aug 03, 2015 8.500 8.520 8.420 8.480 323,628 -0.16(-1.85%)
Jul 31, 2015 8.660 8.660 8.590 8.640 1,469,796 +0.14(+1.65%)
Jul 30, 2015 8.480 8.500 8.400 8.500 245,991 +0.04(+0.47%)
Jul 29, 2015 8.450 8.520 8.450 8.460 159,241 +0.06(+0.67%)
Jul 28, 2015 8.330 8.440 8.261 8.403 170,640 +0.11(+1.37%)
Jul 27, 2015 8.250 8.390 8.160 8.290 228,193 -0.01(-0.12%)
Jul 24, 2015 8.370 8.390 8.300 8.300 177,257 -0.10(-1.19%)
Jul 23, 2015 8.450 8.460 8.400 8.400 95,123 +0.04(+0.48%)
Jul 22, 2015 8.270 8.360 8.260 8.360 246,120 +0.01(+0.12%)
Jul 21, 2015 8.410 8.410 8.300 8.350 78,923 +0.01(+0.18%)
Jul 20, 2015 8.312 8.350 8.290 8.335 98,161 +0.01(+0.06%)
Jul 17, 2015 8.341 8.350 8.280 8.330 82,344 -0.01(-0.12%)
Jul 16, 2015 8.290 8.340 8.290 8.340 289,057 +0.23(+2.84%)
Jul 15, 2015 8.170 8.210 8.110 8.110 1,711,860 -0.22(-2.64%)
Jul 14, 2015 8.240 8.340 8.240 8.330 178,560 +0.14(+1.71%)
Jul 13, 2015 8.110 8.200 8.098 8.190 147,055 +0.08(+0.99%)
Jul 10, 2015 8.114 8.140 8.040 8.110 200,670 +0.31(+3.97%)
Jul 09, 2015 7.867 7.895 7.790 7.800 308,992 +0.08(+0.97%)
Jul 08, 2015 7.665 7.740 7.610 7.725 349,959 -0.19(-2.34%)
Jul 07, 2015 7.810 7.910 7.700 7.910 2,281,619 -0.04(-0.50%)
Jul 06, 2015 7.910 7.970 7.890 7.950 150,066 -0.18(-2.21%)
Jul 02, 2015 8.130 8.130 8.130 0 +0.07(+0.81%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.