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:

Criteo ADR Representing Ord Shs (NQ: CRTO )

33.68 +0.09 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 33.64 34.97 33.15 33.68 982,847 +0.09(+0.27%)
Oct 30, 2024 36.29 36.54 33.33 33.59 2,133,879 -9.07(-21.26%)
Oct 29, 2024 41.82 42.87 41.30 42.66 299,609 +1.72(+4.20%)
Oct 28, 2024 41.51 41.80 40.63 40.94 526,843 -0.37(-0.90%)
Oct 25, 2024 41.22 41.49 41.06 41.31 152,863 +0.31(+0.76%)
Oct 24, 2024 40.98 41.33 40.39 41.00 160,298 -0.01(-0.02%)
Oct 23, 2024 40.50 41.24 40.47 41.01 384,226 +0.45(+1.11%)
Oct 22, 2024 41.94 42.04 40.56 40.56 177,899 -1.86(-4.38%)
Oct 21, 2024 42.80 43.16 42.12 42.42 155,893 -0.44(-1.03%)
Oct 18, 2024 43.41 43.76 42.30 42.86 339,703 -0.24(-0.56%)
Oct 17, 2024 40.69 43.13 40.63 43.10 451,246 +2.32(+5.69%)
Oct 16, 2024 40.49 41.21 40.21 40.78 243,003 +0.16(+0.39%)
Oct 15, 2024 40.72 40.99 40.51 40.62 238,400 -0.01(-0.02%)
Oct 14, 2024 41.00 41.19 40.41 40.63 115,214 -0.05(-0.12%)
Oct 11, 2024 40.39 41.12 40.02 40.68 165,781 +0.40(+0.99%)
Oct 10, 2024 40.15 40.49 39.44 40.28 159,839 -0.33(-0.81%)
Oct 09, 2024 40.98 41.05 40.50 40.61 203,761 -0.09(-0.21%)
Oct 08, 2024 39.62 41.00 39.62 40.70 332,266 +0.97(+2.43%)
Oct 07, 2024 39.54 40.08 39.34 39.73 190,929 -0.11(-0.28%)
Oct 04, 2024 39.10 39.87 39.03 39.84 195,983 +1.02(+2.63%)
Oct 03, 2024 39.22 39.37 38.78 38.82 376,351 -0.41(-1.05%)
Oct 02, 2024 39.94 40.00 39.04 39.23 304,361 -0.93(-2.32%)
Oct 01, 2024 40.51 40.51 39.81 40.16 221,412 -0.08(-0.20%)
Sep 30, 2024 40.49 40.72 39.81 40.24 191,879 -0.30(-0.74%)
Sep 27, 2024 39.31 41.00 39.30 40.54 360,560 +1.43(+3.66%)
Sep 26, 2024 42.27 42.51 37.05 39.11 1,474,070 -3.08(-7.30%)
Sep 25, 2024 42.05 42.96 41.98 42.19 225,833 +0.15(+0.36%)
Sep 24, 2024 42.35 42.37 41.88 42.04 202,682 +0.04(+0.10%)
Sep 23, 2024 42.29 42.50 41.40 42.00 485,085 +0.00(+0.00%)
Sep 20, 2024 42.62 42.93 41.91 42.00 584,596 -0.70(-1.64%)
Sep 19, 2024 42.92 43.09 42.37 42.70 887,988 +0.35(+0.83%)
Sep 18, 2024 42.43 43.37 42.01 42.35 317,802 -0.08(-0.19%)
Sep 17, 2024 42.10 43.30 41.62 42.43 1,178,255 +0.48(+1.14%)
Sep 16, 2024 43.25 43.59 41.90 41.95 407,493 -1.55(-3.56%)
Sep 13, 2024 44.58 44.62 43.38 43.50 448,945 -0.87(-1.96%)
Sep 12, 2024 43.94 44.99 43.94 44.37 260,903 +0.42(+0.96%)
Sep 11, 2024 43.94 44.38 43.25 43.95 738,045 +0.10(+0.23%)
Sep 10, 2024 43.89 44.13 43.23 43.85 268,326 +0.18(+0.41%)
Sep 09, 2024 44.25 44.75 43.57 43.67 277,367 -0.68(-1.53%)
Sep 06, 2024 45.16 45.16 44.00 44.35 481,995 -0.39(-0.87%)
Sep 05, 2024 44.96 45.45 44.54 44.74 270,319 -0.40(-0.89%)
Sep 04, 2024 45.05 45.73 44.45 45.14 272,117 +0.68(+1.53%)
Sep 03, 2024 47.42 47.42 44.43 44.46 368,014 -2.97(-6.26%)
Aug 30, 2024 46.58 47.43 46.13 47.43 447,191 +1.31(+2.84%)
Aug 29, 2024 46.75 47.24 46.10 46.12 377,159 -0.62(-1.33%)
Aug 28, 2024 47.23 47.88 46.74 46.74 420,957 -0.75(-1.58%)
Aug 27, 2024 46.92 49.66 45.63 47.49 856,851 -2.17(-4.37%)
Aug 26, 2024 49.00 49.93 48.95 49.66 236,864 +0.36(+0.73%)
Aug 23, 2024 48.99 49.66 48.72 49.30 400,362 +0.44(+0.90%)
Aug 22, 2024 48.95 49.52 48.79 48.86 250,131 -0.33(-0.67%)
Aug 21, 2024 49.01 49.52 48.66 49.19 231,281 +0.25(+0.51%)
Aug 20, 2024 48.75 49.11 48.44 48.94 267,147 +0.10(+0.22%)
Aug 19, 2024 48.51 49.20 48.21 48.84 236,120 +0.30(+0.61%)
Aug 16, 2024 48.38 49.00 47.94 48.54 203,904 +0.16(+0.33%)
Aug 15, 2024 48.54 49.17 47.20 48.38 188,385 +0.26(+0.54%)
Aug 14, 2024 47.76 48.65 47.33 48.12 228,524 +0.35(+0.74%)
Aug 13, 2024 47.50 48.56 46.50 47.77 462,407 -0.02(-0.03%)
Aug 12, 2024 48.00 48.10 46.88 47.78 384,804 +0.06(+0.13%)
Aug 09, 2024 47.00 48.00 46.19 47.72 484,594 +0.85(+1.81%)
Aug 08, 2024 45.76 47.02 44.66 46.87 531,414 +1.36(+2.99%)
Aug 07, 2024 44.46 46.74 44.13 45.51 471,858 +1.70(+3.88%)
Aug 06, 2024 45.00 45.00 43.39 43.81 268,566 +0.37(+0.85%)
Aug 05, 2024 44.62 45.00 42.01 43.44 656,755 -3.23(-6.92%)
Aug 02, 2024 46.71 47.67 44.90 46.67 595,765 -0.28(-0.61%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.