Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kering S.A. (OP: PPRUF )

356.36 -4.00 (-1.11%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Nov 30, 2021 779.92 780.00 780.00 757.08 190 -24.84(-3.18%)
Nov 29, 2021 760.00 797.88 751.46 781.92 89 +23.00(+3.03%)
Nov 26, 2021 781.47 781.47 754.08 758.92 122 -46.00(-5.71%)
Nov 24, 2021 796.10 805.92 778.53 804.92 100 +5.00(+0.63%)
Nov 23, 2021 804.05 804.05 785.00 799.92 292 -9.00(-1.11%)
Nov 22, 2021 805.00 808.92 793.08 808.92 225 +4.84(+0.60%)
Nov 19, 2021 807.08 818.92 803.86 804.08 213 -21.72(-2.63%)
Nov 18, 2021 829.70 825.80 825.80 825.80 156 +21.72(+2.70%)
Nov 17, 2021 821.33 829.35 804.08 804.08 712 -10.84(-1.33%)
Nov 16, 2021 814.93 814.93 796.01 814.92 292 +52.77(+6.92%)
Nov 15, 2021 797.35 797.35 759.54 762.15 109 -3.93(-0.51%)
Nov 12, 2021 775.71 779.08 766.08 766.08 100 +5.16(+0.68%)
Nov 11, 2021 744.17 761.92 744.17 760.92 81 -9.00(-1.17%)
Nov 10, 2021 766.76 769.92 161 -28.70(-3.59%)
Nov 09, 2021 792.00 798.70 781.08 798.62 760 +26.72(+3.46%)
Nov 08, 2021 769.71 773.73 766.33 771.90 632 +0.98(+0.13%)
Nov 05, 2021 770.94 770.99 756.75 770.92 123 +28.74(+3.87%)
Nov 04, 2021 742.08 757.92 742.08 742.18 542 -3.82(-0.51%)
Nov 03, 2021 752.92 756.61 739.08 746.00 295 -8.92(-1.18%)
Nov 02, 2021 750.00 764.78 736.18 754.92 175 -10.00(-1.31%)
Nov 01, 2021 755.92 764.92 748.00 764.92 255 +7.92(+1.05%)
Oct 29, 2021 747.93 757.00 742.08 757.00 338 +6.50(+0.87%)
Oct 28, 2021 757.50 770.92 750.08 750.50 287 +8.30(+1.12%)
Oct 27, 2021 753.01 761.92 742.00 742.20 58 -19.72(-2.59%)
Oct 26, 2021 755.77 761.92 413 +15.35(+2.06%)
Oct 25, 2021 745.14 747.30 738.36 746.57 109 -11.82(-1.56%)
Oct 22, 2021 756.94 758.39 749.13 758.39 100 +2.07(+0.27%)
Oct 21, 2021 752.24 756.32 747.20 756.32 96 -5.73(-0.75%)
Oct 20, 2021 753.33 762.92 744.43 762.05 731 +13.07(+1.75%)
Oct 19, 2021 760.64 770.94 726.08 748.98 270 +3.89(+0.52%)
Oct 18, 2021 753.78 772.00 745.08 745.08 97 -43.34(-5.50%)
Oct 15, 2021 777.56 788.92 762.08 788.42 202 +10.50(+1.35%)
Oct 14, 2021 768.59 777.92 757.08 777.92 523 +24.86(+3.30%)
Oct 13, 2021 747.15 753.14 735.00 753.06 130 +35.14(+4.89%)
Oct 12, 2021 728.19 753.30 717.08 717.92 236 +0.77(+0.11%)
Oct 11, 2021 731.80 752.65 717.15 717.15 37 -28.99(-3.89%)
Oct 08, 2021 749.63 749.63 709.33 746.14 100 -11.54(-1.52%)
Oct 07, 2021 720.80 757.72 718.57 757.68 160 +32.76(+4.52%)
Oct 06, 2021 726.90 726.90 695.96 724.92 264 -16.93(-2.28%)
Oct 05, 2021 720.68 741.85 705.41 741.85 138 +32.69(+4.61%)
Oct 04, 2021 727.22 741.37 702.41 709.16 191 -32.50(-4.38%)
Oct 01, 2021 727.32 741.66 711.25 741.66 392 +41.32(+5.90%)
Sep 30, 2021 714.72 730.30 700.08 700.34 134 +0.34(+0.05%)
Sep 29, 2021 718.63 736.44 699.76 700.00 453 -33.27(-4.54%)
Sep 28, 2021 717.53 734.87 698.76 733.27 3,447 +6.07(+0.83%)
Sep 27, 2021 727.68 748.44 726.34 727.20 270 -28.75(-3.80%)
Sep 24, 2021 728.03 756.28 725.78 755.95 111 -1.40(-0.18%)
Sep 23, 2021 778.30 789.21 756.85 757.35 84 +23.62(+3.22%)
Sep 22, 2021 755.59 769.99 731.61 733.73 275 -4.02(-0.54%)
Sep 21, 2021 740.65 748.92 726.50 737.75 197 -10.17(-1.36%)
Sep 20, 2021 735.11 747.92 727.08 747.92 130 +6.84(+0.92%)
Sep 17, 2021 748.79 753.92 740.20 741.08 262 +13.50(+1.86%)
Sep 16, 2021 737.68 738.71 725.08 727.58 140 -12.50(-1.69%)
Sep 15, 2021 753.45 768.06 740.00 740.08 607 -22.32(-2.93%)
Sep 14, 2021 775.39 791.52 762.40 762.40 332 -21.11(-2.69%)
Sep 13, 2021 799.09 815.38 782.89 783.51 430 -59.41(-7.05%)
Sep 10, 2021 829.42 842.92 806.20 842.92 140 +16.77(+2.03%)
Sep 09, 2021 824.74 826.31 822.67 826.15 74 -19.70(-2.33%)
Sep 08, 2021 827.62 845.92 814.18 845.85 86 +32.60(+4.01%)
Sep 07, 2021 834.29 846.28 813.25 813.25 109 -17.26(-2.08%)
Sep 03, 2021 826.92 830.92 806.20 830.51 233 -14.41(-1.71%)
Sep 02, 2021 828.12 845.13 806.12 844.92 790 +10.42(+1.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.