Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peugeot S.A. (OP: PUGOY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 19.70 19.70 19.70 0 -0.32(-1.62%)
May 30, 2017 20.15 20.15 19.89 20.02 3,248 -0.32(-1.55%)
May 24, 2017 20.34 20.34 20.34 31 -0.59(-2.82%)
May 22, 2017 20.93 20.93 20.93 19 +0.34(+1.68%)
May 19, 2017 20.59 20.59 20.59 20.59 142 +0.05(+0.27%)
May 18, 2017 20.34 20.53 20.34 20.53 1,233 -0.54(-2.56%)
May 10, 2017 21.07 21.07 21.07 18 +0.16(+0.74%)
May 09, 2017 20.91 20.91 20.91 20.91 126 -0.23(-1.11%)
May 08, 2017 21.17 21.17 21.15 21.15 361 +0.15(+0.71%)
May 05, 2017 21.00 21.00 21.00 21.00 1,496 +0.18(+0.86%)
May 04, 2017 20.59 20.82 20.59 20.82 1,079 +0.46(+2.26%)
May 03, 2017 20.38 20.38 20.32 20.36 1,829 -0.41(-2.00%)
May 02, 2017 20.70 20.77 20.70 20.77 19,973 -0.28(-1.31%)
May 01, 2017 21.01 21.05 21.01 21.05 284 +0.40(+1.94%)
Apr 26, 2017 20.65 20.65 20.65 66 +0.10(+0.49%)
Apr 25, 2017 20.69 20.69 20.55 20.55 827 -0.15(-0.72%)
Apr 24, 2017 20.72 20.72 20.54 20.70 4,622 +1.30(+6.70%)
Apr 21, 2017 19.40 19.40 19.40 19.40 220 -0.13(-0.67%)
Apr 20, 2017 19.42 19.61 19.42 19.53 1,154 +0.59(+3.09%)
Apr 19, 2017 18.95 18.95 18.95 18.95 249 +0.43(+2.35%)
Apr 18, 2017 18.42 18.51 18.37 18.51 987 +0.03(+0.16%)
Apr 13, 2017 18.48 18.48 18.48 5 -0.51(-2.69%)
Apr 11, 2017 18.99 18.99 18.99 111 -0.19(-0.96%)
Apr 07, 2017 19.18 19.18 19.18 14 -0.32(-1.67%)
Apr 06, 2017 19.50 19.50 19.50 19.50 231 -0.10(-0.51%)
Apr 05, 2017 19.60 19.60 19.60 19.60 200 -0.12(-0.61%)
Apr 04, 2017 19.72 19.72 19.54 19.72 20,234 +0.04(+0.20%)
Apr 03, 2017 20.07 20.07 19.68 19.68 451 -0.59(-2.91%)
Mar 29, 2017 20.27 20.27 20.27 31 -0.20(-0.98%)
Mar 28, 2017 20.48 20.48 20.47 20.47 1,946 +0.59(+2.97%)
Mar 27, 2017 20.02 20.02 19.88 19.88 1,050 +0.07(+0.35%)
Mar 23, 2017 19.81 19.81 19.81 5,030 -0.21(-1.05%)
Mar 22, 2017 20.02 20.02 20.02 20.02 1,002 -0.16(-0.81%)
Mar 20, 2017 20.18 20.18 20.18 70 -0.13(-0.64%)
Mar 17, 2017 20.46 20.46 20.32 20.32 400 -0.23(-1.14%)
Mar 16, 2017 20.50 20.55 20.50 20.55 1,247 -0.26(-1.25%)
Mar 15, 2017 20.66 20.81 20.66 20.81 694 +0.17(+0.85%)
Mar 09, 2017 20.64 20.64 20.64 0 -0.20(-0.98%)
Mar 08, 2017 20.85 20.85 20.81 20.84 1,557 +0.14(+0.68%)
Mar 07, 2017 20.75 20.75 20.70 20.70 1,139 +0.11(+0.53%)
Mar 06, 2017 21.10 21.10 20.59 20.59 1,957 +0.31(+1.53%)
Mar 03, 2017 19.69 20.28 19.69 20.28 710 +1.03(+5.35%)
Mar 02, 2017 19.25 19.25 19.25 19.25 185 +0.41(+2.19%)
Feb 24, 2017 18.84 18.84 18.84 0 -0.86(-4.37%)
Feb 23, 2017 19.70 19.70 19.70 19.70 1,102 -0.04(-0.20%)
Feb 22, 2017 19.44 19.74 19.33 19.74 465 +0.34(+1.75%)
Feb 21, 2017 19.40 19.40 19.40 19.40 101 -0.21(-1.10%)
Feb 17, 2017 19.61 19.61 19.61 0 +0.12(+0.64%)
Feb 15, 2017 19.49 19.49 19.49 42 -0.16(-0.81%)
Feb 14, 2017 19.87 19.87 19.65 19.65 2,270 +1.32(+7.23%)
Feb 07, 2017 18.32 18.32 18.32 134 -0.18(-0.95%)
Feb 06, 2017 18.57 18.57 18.50 18.50 2,360 -0.42(-2.22%)
Feb 03, 2017 18.92 18.92 18.92 18.92 200 +0.22(+1.18%)
Feb 02, 2017 18.88 18.88 18.70 18.70 375 -0.20(-1.06%)
Feb 01, 2017 18.90 18.90 18.90 18.90 200 +0.29(+1.56%)
Jan 31, 2017 18.61 18.61 18.48 18.61 4,027 +0.22(+1.20%)
Jan 30, 2017 18.41 18.53 18.38 18.39 5,273 -0.27(-1.43%)
Jan 27, 2017 18.72 18.72 18.63 18.66 14,519 -0.31(-1.66%)
Jan 26, 2017 18.93 18.97 18.93 18.97 1,915 +0.00(+0.00%)
Jan 25, 2017 19.08 19.08 18.97 18.97 850 +0.58(+3.15%)
Jan 23, 2017 18.39 18.39 18.39 0 +0.40(+2.22%)
Jan 20, 2017 17.99 17.99 17.99 17.99 1,574 -0.07(-0.39%)
Jan 17, 2017 18.06 18.06 18.06 6 -0.33(-1.79%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.32(+1.79%)
Jan 12, 2017 18.07 18.07 18.07 18.07 169 -0.08(-0.44%)
Jan 11, 2017 18.14 18.14 18.14 18.14 435 +0.70(+3.98%)
Jan 06, 2017 17.45 17.45 17.45 66 +0.14(+0.81%)
Jan 05, 2017 17.31 17.31 17.31 17.31 764 +0.51(+3.07%)
Jan 03, 2017 16.80 16.80 16.80 7 +0.29(+1.73%)
Dec 27, 2016 16.51 16.51 16.51 0 +0.08(+0.51%)
Dec 23, 2016 16.43 16.43 16.43 0 -0.08(-0.48%)
Dec 22, 2016 16.50 16.50 16.50 16.50 531 +0.12(+0.73%)
Dec 20, 2016 16.39 16.39 16.39 0 +0.18(+1.08%)
Dec 16, 2016 16.21 16.21 16.21 63 -0.13(-0.77%)
Dec 15, 2016 16.38 16.38 16.24 16.34 703 +0.14(+0.84%)
Dec 14, 2016 16.39 16.39 16.20 16.20 1,090 -0.31(-1.88%)
Dec 08, 2016 16.51 16.51 16.51 40 +0.05(+0.30%)
Dec 07, 2016 16.00 16.46 16.00 16.46 717 +0.95(+6.13%)
Dec 06, 2016 15.51 15.51 15.51 15.51 425 +0.21(+1.37%)
Dec 05, 2016 15.25 15.39 15.24 15.30 1,711 +0.50(+3.38%)
Dec 02, 2016 14.76 14.80 14.76 14.80 1,186 -0.11(-0.77%)
Dec 01, 2016 14.91 14.91 14.91 14.91 221 +0.23(+1.60%)
Nov 30, 2016 14.68 14.68 14.68 14.68 548 -0.11(-0.71%)
Nov 25, 2016 14.79 14.79 14.79 3 +0.11(+0.72%)
Nov 16, 2016 14.68 14.68 14.68 0 -0.21(-1.41%)
Nov 15, 2016 14.89 14.89 14.89 14.89 100 -0.11(-0.73%)
Nov 14, 2016 15.00 15.00 15.00 15.00 8,037 -0.31(-2.02%)
Nov 11, 2016 15.23 15.31 15.23 15.31 823 +0.57(+3.87%)
Nov 10, 2016 14.74 14.74 14.74 14.74 100 +0.06(+0.41%)
Nov 04, 2016 14.68 14.68 14.68 85 -0.07(-0.47%)
Nov 03, 2016 14.75 14.75 14.75 14.75 1,052 +0.34(+2.36%)
Nov 02, 2016 14.28 14.41 14.28 14.41 384 -0.34(-2.31%)
Nov 01, 2016 14.95 14.95 14.75 14.75 1,626 -0.20(-1.34%)
Oct 31, 2016 14.96 14.96 14.95 14.95 305 +0.05(+0.34%)
Oct 28, 2016 15.07 15.17 14.90 14.90 8,597 -0.02(-0.13%)
Oct 27, 2016 14.92 14.92 14.92 14.92 6,210 +0.56(+3.90%)
Oct 25, 2016 14.36 14.36 14.36 0 -0.14(-0.97%)
Oct 20, 2016 14.50 14.50 14.50 91 -1.45(-9.09%)
Oct 06, 2016 15.95 15.95 15.95 13 +0.05(+0.31%)
Oct 05, 2016 15.69 15.90 15.69 15.90 2,766 +0.60(+3.92%)
Oct 04, 2016 15.38 15.38 15.20 15.30 918 +0.32(+2.10%)
Oct 03, 2016 14.98 14.98 14.98 14.98 208 +0.21(+1.39%)
Sep 30, 2016 14.78 14.78 14.78 14.78 67 +0.00(+0.00%)
Sep 29, 2016 15.27 15.27 14.78 14.78 349 -0.50(-3.27%)
Sep 28, 2016 15.19 15.28 15.19 15.28 1,606 +0.41(+2.76%)
Sep 27, 2016 14.87 14.87 14.87 14.87 11 +0.00(+0.00%)
Sep 26, 2016 14.87 14.87 14.87 14.87 155 -0.31(-2.01%)
Sep 23, 2016 15.18 15.18 15.18 15.18 130 -0.08(-0.56%)
Sep 22, 2016 15.36 15.36 15.26 15.26 1,148 +0.24(+1.60%)
Sep 21, 2016 14.93 15.02 14.93 15.02 276 -0.28(-1.83%)
Sep 09, 2016 15.30 15.30 15.30 0 -0.29(-1.86%)
Sep 06, 2016 15.59 15.59 15.59 57 +0.24(+1.54%)
Sep 02, 2016 15.35 15.35 15.35 0 +0.51(+3.41%)
Aug 31, 2016 14.85 14.85 14.85 67 -0.22(-1.48%)
Aug 30, 2016 14.95 15.13 14.95 15.07 7,918 +0.29(+1.96%)
Aug 29, 2016 14.76 14.78 14.73 14.78 3,100 -0.15(-1.00%)
Aug 26, 2016 15.21 15.21 14.93 14.93 720 -0.08(-0.51%)
Aug 25, 2016 15.01 15.01 15.01 15.01 121 -0.16(-1.08%)
Aug 23, 2016 15.17 15.17 15.17 0 +0.27(+1.81%)
Aug 18, 2016 14.90 14.90 14.90 0 +0.11(+0.74%)
Aug 17, 2016 14.84 14.84 14.79 14.79 784 -0.09(-0.60%)
Aug 16, 2016 14.88 14.88 14.88 14.88 111 -0.25(-1.65%)
Aug 15, 2016 15.26 15.26 15.13 15.13 2,139 +0.11(+0.75%)
Aug 12, 2016 15.02 15.02 15.02 15.02 205 +0.06(+0.38%)
Aug 11, 2016 14.96 14.96 14.96 14.96 315 +0.12(+0.81%)
Aug 10, 2016 14.84 14.84 14.84 14.84 530 +0.17(+1.16%)
Aug 08, 2016 14.67 14.67 14.67 27,640 +0.50(+3.53%)
Aug 04, 2016 14.17 14.17 14.17 0 -0.10(-0.70%)
Aug 03, 2016 14.07 14.27 14.07 14.27 593 -0.59(-3.94%)
Aug 01, 2016 14.86 14.86 14.86 23 +0.02(+0.10%)
Jul 28, 2016 14.84 14.84 14.84 141 -0.16(-1.07%)
Jul 27, 2016 14.87 15.00 14.73 15.00 558 +1.35(+9.89%)
Jul 26, 2016 13.68 13.68 13.56 13.65 4,906 +0.38(+2.84%)
Jul 25, 2016 13.24 13.27 13.24 13.27 541 -0.02(-0.13%)
Jul 22, 2016 13.17 13.29 13.17 13.29 427 +0.09(+0.68%)
Jul 21, 2016 13.20 13.20 13.20 13.20 208 -0.05(-0.38%)
Jul 20, 2016 13.29 13.30 13.20 13.25 1,958 +0.20(+1.53%)
Jul 19, 2016 12.91 13.05 12.91 13.05 788 -0.18(-1.36%)
Jul 18, 2016 13.14 13.23 13.14 13.23 676 +0.19(+1.46%)
Jul 15, 2016 13.02 13.14 13.02 13.04 1,641 -0.22(-1.66%)
Jul 14, 2016 13.25 13.44 13.25 13.26 3,659 +0.09(+0.68%)
Jul 13, 2016 12.98 13.17 12.96 13.17 30,294 +0.02(+0.15%)
Jul 12, 2016 13.29 13.29 13.01 13.15 8,949 +0.72(+5.79%)
Jul 11, 2016 12.25 12.43 12.25 12.43 319 +0.22(+1.80%)
Jul 08, 2016 12.21 12.21 12.21 12.21 952 +0.57(+4.90%)
Jul 07, 2016 11.64 11.64 11.64 11.64 644 -0.10(-0.85%)
Jul 05, 2016 11.74 11.74 11.74 11.74 185 -1.11(-8.64%)
Jul 01, 2016 12.85 12.85 12.85 0 +1.01(+8.55%)
Jun 30, 2016 12.25 12.25 11.84 11.84 1,215 -0.50(-4.07%)
Jun 29, 2016 12.26 12.34 12.26 12.34 555 +0.04(+0.33%)
Jun 28, 2016 12.50 12.50 12.29 12.30 3,151 +0.52(+4.37%)
Jun 27, 2016 12.03 12.03 11.73 11.79 3,037 -1.09(-8.47%)
Jun 24, 2016 13.26 13.45 12.66 12.88 7,216 -3.48(-21.25%)
Jun 23, 2016 15.87 16.35 15.85 16.35 6,643 +0.99(+6.45%)
Jun 22, 2016 15.32 15.36 15.32 15.36 1,524 -0.26(-1.66%)
Jun 21, 2016 15.55 15.62 15.55 15.62 47,852 +0.24(+1.59%)
Jun 20, 2016 15.41 15.42 15.36 15.38 11,523 +0.32(+2.16%)
Jun 17, 2016 14.88 15.05 14.81 15.05 2,442 +0.76(+5.32%)
Jun 16, 2016 14.22 14.31 14.22 14.29 1,902 -0.03(-0.21%)
Jun 15, 2016 14.22 14.35 14.21 14.32 6,305 +0.11(+0.77%)
Jun 14, 2016 14.16 14.21 14.16 14.21 2,234 -0.36(-2.47%)
Jun 13, 2016 14.63 14.79 14.57 14.57 4,851 -0.66(-4.33%)
Jun 10, 2016 15.21 15.24 15.21 15.23 1,262 -0.19(-1.23%)
Jun 09, 2016 15.34 15.42 15.34 15.42 6,186 -0.53(-3.32%)
Jun 07, 2016 15.95 15.95 15.95 5 +0.38(+2.47%)
Jun 06, 2016 15.62 15.63 15.56 15.56 6,926 -0.21(-1.36%)
Jun 03, 2016 15.78 15.78 15.78 15.78 14,729 -0.16(-1.00%)
Jun 02, 2016 15.87 15.95 15.87 15.94 2,113 +0.30(+1.92%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.