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 (%)
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%)
Sep 01, 2021 806.05 836.92 796.55 834.50 92 +28.58(+3.55%)
Aug 31, 2021 785.63 805.97 784.10 805.92 88 +15.84(+2.00%)
Aug 30, 2021 805.89 805.89 776.25 790.08 102 +5.00(+0.64%)
Aug 27, 2021 797.15 805.97 785.08 785.08 100 -16.34(-2.04%)
Aug 26, 2021 801.85 801.90 777.85 801.42 742 +19.61(+2.51%)
Aug 25, 2021 794.82 800.09 781.81 781.81 1,065 +6.38(+0.82%)
Aug 24, 2021 780.54 792.92 775.08 775.43 182 -17.49(-2.21%)
Aug 23, 2021 792.54 793.00 775.35 792.92 126 +40.41(+5.37%)
Aug 20, 2021 769.17 782.67 752.16 752.51 1,032 -21.94(-2.83%)
Aug 19, 2021 771.96 779.50 748.88 774.45 325 -55.63(-6.70%)
Aug 18, 2021 840.98 858.31 830.08 830.08 514 -60.24(-6.77%)
Aug 17, 2021 872.31 890.32 870.08 890.32 123 -17.96(-1.98%)
Aug 16, 2021 895.51 908.28 871.43 908.28 339 -37.22(-3.94%)
Aug 13, 2021 932.23 945.92 914.77 945.50 118 -0.42(-0.04%)
Aug 12, 2021 926.58 945.92 913.67 945.92 136 +1.47(+0.16%)
Aug 11, 2021 927.37 944.88 911.28 944.45 85 -1.47(-0.16%)
Aug 10, 2021 929.31 945.92 925.55 945.92 89 +6.28(+0.67%)
Aug 09, 2021 906.98 942.66 903.37 939.64 77 -0.90(-0.10%)
Aug 06, 2021 923.15 941.40 904.29 940.54 100 +0.65(+0.07%)
Aug 05, 2021 924.58 943.15 903.96 939.89 169 +1.97(+0.21%)
Aug 04, 2021 922.28 937.92 906.55 937.92 144 +29.66(+3.27%)
Aug 03, 2021 937.92 938.00 904.04 908.26 204 -9.72(-1.06%)
Aug 02, 2021 916.85 938.42 900.29 917.98 456 +38.35(+4.36%)
Jul 30, 2021 901.03 918.48 878.86 879.63 134 -22.87(-2.53%)
Jul 29, 2021 901.07 923.85 901.07 902.50 92 +18.39(+2.08%)
Jul 28, 2021 884.93 915.25 879.91 884.11 80 -4.39(-0.49%)
Jul 27, 2021 890.92 891.04 849.57 888.50 285 +21.31(+2.46%)
Jul 26, 2021 899.86 901.92 865.84 867.19 187 -22.53(-2.53%)
Jul 23, 2021 866.73 891.47 865.81 889.72 121 +19.70(+2.26%)
Jul 22, 2021 846.05 870.10 845.93 870.02 134 +10.10(+1.17%)
Jul 21, 2021 857.81 877.08 844.00 859.92 103 +23.62(+2.82%)
Jul 20, 2021 848.96 858.64 833.99 836.30 154 -12.42(-1.46%)
Jul 19, 2021 840.05 848.72 830.00 848.72 140 -22.58(-2.59%)
Jul 16, 2021 859.80 874.30 850.20 871.30 363 -11.77(-1.33%)
Jul 15, 2021 875.25 883.07 862.02 883.07 140 -17.20(-1.91%)
Jul 14, 2021 880.84 900.27 877.08 900.27 99 +4.61(+0.51%)
Jul 13, 2021 876.07 897.98 873.48 895.66 336 +15.74(+1.79%)
Jul 12, 2021 870.56 879.92 858.27 879.92 110 +22.18(+2.59%)
Jul 09, 2021 864.38 879.92 848.36 857.74 325 -1.43(-0.17%)
Jul 08, 2021 840.80 860.76 840.33 859.17 103 -29.66(-3.34%)
Jul 07, 2021 868.62 888.83 858.87 888.83 107 +11.49(+1.31%)
Jul 06, 2021 862.91 877.34 846.69 877.34 130 +7.44(+0.86%)
Jul 02, 2021 870.83 870.83 866.14 869.90 129 -21.68(-2.43%)
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.