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

Coty Inc (NY: COTY )

10.66 -0.32 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 12.00 12.12 11.94 12.04 2,489,965 +0.06(+0.50%)
Jul 28, 2023 11.76 12.02 11.76 11.98 2,740,256 +0.37(+3.19%)
Jul 27, 2023 12.05 12.13 11.55 11.61 6,189,857 -0.80(-6.45%)
Jul 26, 2023 12.60 12.60 12.35 12.41 3,608,357 -0.14(-1.12%)
Jul 25, 2023 12.18 12.57 12.14 12.55 5,160,185 +0.42(+3.46%)
Jul 24, 2023 12.06 12.21 11.98 12.13 3,843,392 +0.08(+0.66%)
Jul 21, 2023 12.10 12.25 12.03 12.05 4,483,344 +0.10(+0.84%)
Jul 20, 2023 12.28 12.28 11.85 11.95 3,877,457 -0.38(-3.08%)
Jul 19, 2023 12.44 12.48 12.21 12.33 3,521,177 -0.14(-1.12%)
Jul 18, 2023 12.34 12.52 12.25 12.47 2,554,114 +0.10(+0.81%)
Jul 17, 2023 12.15 12.51 12.12 12.37 2,843,871 +0.15(+1.23%)
Jul 14, 2023 12.30 12.30 12.09 12.22 3,458,406 -0.14(-1.13%)
Jul 13, 2023 12.59 12.62 12.13 12.36 6,476,702 -0.20(-1.59%)
Jul 12, 2023 13.31 13.46 12.55 12.56 7,096,220 -0.45(-3.46%)
Jul 11, 2023 13.21 13.30 12.85 13.01 4,936,457 -0.09(-0.69%)
Jul 10, 2023 12.42 13.17 12.41 13.10 9,005,180 +0.65(+5.22%)
Jul 07, 2023 12.38 12.59 12.37 12.45 4,961,699 +0.23(+1.88%)
Jul 06, 2023 12.38 12.53 11.84 12.22 7,730,467 -0.30(-2.40%)
Jul 05, 2023 12.38 12.59 12.22 12.52 8,925,352 +0.10(+0.81%)
Jul 03, 2023 12.32 12.59 12.29 12.42 2,557,802 +0.13(+1.06%)
Jun 30, 2023 12.38 12.40 12.25 12.29 2,132,761 +0.03(+0.24%)
Jun 29, 2023 12.20 12.44 12.16 12.26 2,995,460 +0.05(+0.41%)
Jun 28, 2023 12.36 12.36 12.12 12.21 3,909,018 -0.23(-1.85%)
Jun 27, 2023 12.26 12.50 12.20 12.44 3,226,563 +0.19(+1.55%)
Jun 26, 2023 12.20 12.36 12.20 12.25 3,326,661 +0.03(+0.25%)
Jun 23, 2023 12.25 12.37 12.18 12.22 3,412,911 -0.16(-1.29%)
Jun 22, 2023 12.49 12.50 12.24 12.38 3,846,847 -0.10(-0.80%)
Jun 21, 2023 12.19 12.55 12.15 12.48 4,207,384 +0.27(+2.21%)
Jun 20, 2023 12.29 12.35 12.12 12.21 4,861,309 -0.23(-1.85%)
Jun 16, 2023 12.50 12.54 12.23 12.44 6,694,640 -0.01(-0.08%)
Jun 15, 2023 12.03 12.46 11.96 12.45 6,479,810 +0.45(+3.75%)
Jun 14, 2023 12.09 12.32 11.99 12.00 4,239,301 -0.09(-0.74%)
Jun 13, 2023 12.10 12.30 12.04 12.09 6,704,558 +0.09(+0.75%)
Jun 12, 2023 11.88 12.04 11.78 12.00 3,280,039 +0.19(+1.61%)
Jun 09, 2023 11.78 11.86 11.71 11.81 4,319,955 +0.01(+0.08%)
Jun 08, 2023 11.62 11.90 11.62 11.80 3,421,817 +0.18(+1.55%)
Jun 07, 2023 11.86 11.96 11.62 11.62 4,756,605 -0.26(-2.19%)
Jun 06, 2023 11.30 11.92 11.23 11.88 5,657,439 +0.56(+4.95%)
Jun 05, 2023 11.35 11.60 11.31 11.32 5,518,540 -0.23(-1.99%)
Jun 02, 2023 11.11 11.56 11.08 11.55 6,728,685 +0.56(+5.10%)
Jun 01, 2023 10.81 11.12 10.79 10.99 5,126,894 +0.15(+1.38%)
May 31, 2023 10.93 10.95 10.57 10.84 6,789,893 -0.19(-1.72%)
May 30, 2023 11.00 11.10 10.80 11.03 4,499,096 +0.00(+0.00%)
May 26, 2023 10.90 11.11 10.76 11.03 5,216,312 +0.06(+0.55%)
May 25, 2023 10.88 11.04 10.83 10.97 5,742,601 +0.21(+1.95%)
May 24, 2023 10.88 10.93 10.63 10.76 7,394,857 -0.20(-1.82%)
May 23, 2023 11.00 11.22 10.88 10.96 4,328,592 -0.16(-1.44%)
May 22, 2023 11.22 11.37 11.12 11.12 3,534,025 -0.12(-1.07%)
May 19, 2023 11.34 11.37 11.18 11.24 4,976,247 -0.09(-0.79%)
May 18, 2023 11.27 11.43 11.22 11.33 3,893,322 +0.03(+0.27%)
May 17, 2023 11.26 11.38 11.21 11.30 2,923,188 +0.11(+0.98%)
May 16, 2023 11.23 11.39 11.12 11.19 5,044,629 -0.15(-1.32%)
May 15, 2023 11.25 11.46 11.20 11.34 5,360,692 +0.11(+0.98%)
May 12, 2023 11.30 11.38 11.14 11.23 4,643,584 -0.02(-0.18%)
May 11, 2023 11.64 11.67 11.23 11.25 7,734,462 -0.41(-3.52%)
May 10, 2023 11.91 12.02 11.51 11.66 5,351,045 -0.06(-0.51%)
May 09, 2023 12.43 12.50 11.28 11.72 9,772,862 -0.39(-3.22%)
May 08, 2023 12.16 12.25 11.96 12.11 6,820,525 +0.01(+0.08%)
May 05, 2023 11.77 12.16 11.77 12.10 5,120,395 +0.43(+3.68%)
May 04, 2023 11.94 11.94 11.61 11.67 4,245,419 -0.26(-2.18%)
May 03, 2023 11.02 12.08 10.76 11.93 11,658,264 +0.12(+1.02%)
May 02, 2023 11.74 11.83 11.52 11.81 6,527,204 +0.00(+0.00%)
May 01, 2023 11.88 12.11 11.78 11.81 3,697,903 -0.06(-0.51%)
Apr 28, 2023 11.62 11.88 11.62 11.87 3,514,235 +0.13(+1.11%)
Apr 27, 2023 11.75 11.79 11.62 11.74 4,772,380 +0.08(+0.69%)
Apr 26, 2023 11.81 11.90 11.62 11.66 3,625,108 -0.24(-2.02%)
Apr 25, 2023 12.02 12.13 11.87 11.90 5,892,048 -0.14(-1.16%)
Apr 24, 2023 12.31 12.36 11.99 12.04 4,972,536 -0.26(-2.11%)
Apr 21, 2023 12.54 12.62 12.25 12.30 5,440,408 -0.23(-1.84%)
Apr 20, 2023 12.36 12.64 12.30 12.53 4,314,944 +0.11(+0.89%)
Apr 19, 2023 12.45 12.56 12.37 12.42 4,157,446 -0.11(-0.88%)
Apr 18, 2023 12.37 12.56 12.29 12.53 6,499,223 +0.34(+2.79%)
Apr 17, 2023 12.22 12.35 12.18 12.19 3,888,412 -0.07(-0.57%)
Apr 14, 2023 12.12 12.38 12.12 12.26 4,288,269 +0.08(+0.66%)
Apr 13, 2023 12.18 12.34 12.15 12.18 4,022,448 +0.09(+0.74%)
Apr 12, 2023 11.98 12.16 11.86 12.09 4,960,253 +0.25(+2.11%)
Apr 11, 2023 11.83 11.89 11.78 11.84 2,992,851 +0.07(+0.59%)
Apr 10, 2023 11.63 11.78 11.57 11.77 3,206,651 +0.13(+1.12%)
Apr 06, 2023 11.67 11.72 11.54 11.64 6,087,616 -0.05(-0.43%)
Apr 05, 2023 11.95 11.95 11.60 11.69 6,012,031 -0.28(-2.34%)
Apr 04, 2023 12.13 12.21 11.92 11.97 3,750,000 -0.15(-1.24%)
Apr 03, 2023 12.00 12.15 11.96 12.12 3,965,397 +0.06(+0.50%)
Mar 31, 2023 12.00 12.16 11.97 12.06 3,772,815 +0.11(+0.92%)
Mar 30, 2023 11.94 12.05 11.91 11.95 3,273,277 +0.06(+0.50%)
Mar 29, 2023 11.93 11.93 11.81 11.89 2,652,567 +0.11(+0.93%)
Mar 28, 2023 11.72 11.83 11.69 11.78 3,904,498 +0.07(+0.60%)
Mar 27, 2023 11.66 11.81 11.57 11.71 4,936,194 +0.11(+0.95%)
Mar 24, 2023 11.37 11.61 11.33 11.60 3,865,919 +0.16(+1.40%)
Mar 23, 2023 11.48 11.74 11.29 11.44 6,124,861 +0.22(+1.96%)
Mar 22, 2023 11.30 11.48 11.21 11.22 6,078,199 -0.07(-0.62%)
Mar 21, 2023 11.25 11.34 11.19 11.29 4,654,189 +0.22(+1.99%)
Mar 20, 2023 11.06 11.08 10.86 11.07 5,697,067 +0.20(+1.84%)
Mar 17, 2023 10.90 11.04 10.85 10.87 8,071,513 -0.13(-1.18%)
Mar 16, 2023 10.67 11.06 10.65 11.00 5,693,192 +0.22(+2.04%)
Mar 15, 2023 10.61 10.85 10.56 10.78 8,192,604 -0.20(-1.82%)
Mar 14, 2023 10.98 11.07 10.88 10.98 6,940,945 +0.27(+2.52%)
Mar 13, 2023 10.57 10.86 10.47 10.71 11,136,262 -0.01(-0.09%)
Mar 10, 2023 10.99 10.99 10.60 10.72 7,340,894 -0.30(-2.72%)
Mar 09, 2023 11.33 11.38 11.00 11.02 4,707,796 -0.30(-2.65%)
Mar 08, 2023 11.32 11.50 11.28 11.32 4,262,183 -0.03(-0.26%)
Mar 07, 2023 11.47 11.62 11.21 11.35 5,786,675 -0.18(-1.56%)
Mar 06, 2023 11.53 11.65 11.47 11.53 4,647,083 -0.05(-0.43%)
Mar 03, 2023 11.57 11.63 11.50 11.58 3,280,161 +0.07(+0.61%)
Mar 02, 2023 11.17 11.55 11.14 11.51 5,215,281 +0.20(+1.77%)
Mar 01, 2023 11.40 11.43 11.24 11.31 4,488,350 +0.01(+0.09%)
Feb 28, 2023 11.14 11.34 11.11 11.30 6,319,683 +0.09(+0.80%)
Feb 27, 2023 11.25 11.28 11.12 11.21 4,922,074 +0.06(+0.54%)
Feb 24, 2023 11.14 11.19 11.04 11.15 4,300,519 -0.23(-2.02%)
Feb 23, 2023 11.29 11.41 11.15 11.38 5,093,783 +0.20(+1.79%)
Feb 22, 2023 11.08 11.37 11.02 11.18 9,181,032 +0.09(+0.81%)
Feb 21, 2023 10.89 11.18 10.86 11.09 6,665,162 +0.04(+0.36%)
Feb 17, 2023 11.15 11.23 10.90 11.05 6,416,610 -0.18(-1.60%)
Feb 16, 2023 11.19 11.34 11.13 11.23 6,401,557 -0.16(-1.40%)
Feb 15, 2023 11.16 11.42 11.16 11.39 7,661,652 +0.12(+1.06%)
Feb 14, 2023 11.12 11.65 11.12 11.27 13,726,958 +0.10(+0.90%)
Feb 13, 2023 10.50 11.20 10.48 11.17 12,569,634 +0.76(+7.30%)
Feb 10, 2023 10.21 10.44 10.18 10.41 6,336,507 +0.08(+0.77%)
Feb 09, 2023 10.42 10.44 10.19 10.33 6,874,416 +0.17(+1.67%)
Feb 08, 2023 10.30 10.30 9.861 10.16 8,128,818 -0.19(-1.84%)
Feb 07, 2023 10.09 10.36 10.03 10.35 7,666,728 +0.19(+1.87%)
Feb 06, 2023 10.10 10.23 10.07 10.16 6,008,648 -0.06(-0.59%)
Feb 03, 2023 10.30 10.39 10.18 10.22 7,216,776 -0.17(-1.64%)
Feb 02, 2023 10.29 10.58 10.21 10.39 9,269,671 +0.14(+1.37%)
Feb 01, 2023 9.890 10.31 9.865 10.25 6,256,024 +0.29(+2.91%)
Jan 31, 2023 9.890 9.955 9.810 9.960 4,802,605 +0.13(+1.32%)
Jan 30, 2023 9.820 9.950 9.750 9.830 3,848,811 -0.03(-0.30%)
Jan 27, 2023 9.920 9.945 9.760 9.860 3,984,966 -0.10(-1.00%)
Jan 26, 2023 9.930 10.02 9.880 9.960 5,315,106 +0.11(+1.12%)
Jan 25, 2023 9.620 9.878 9.570 9.850 4,566,435 +0.06(+0.61%)
Jan 24, 2023 9.580 9.850 9.430 9.790 4,509,734 +0.22(+2.30%)
Jan 23, 2023 9.520 9.575 9.455 9.570 3,873,069 +0.05(+0.53%)
Jan 20, 2023 9.420 9.530 9.370 9.520 3,872,799 +0.17(+1.82%)
Jan 19, 2023 9.300 9.450 9.250 9.350 4,012,182 -0.07(-0.74%)
Jan 18, 2023 9.530 9.600 9.315 9.420 5,517,608 -0.10(-1.05%)
Jan 17, 2023 9.520 9.630 9.505 9.520 4,285,559 +0.01(+0.11%)
Jan 13, 2023 9.370 9.520 9.330 9.510 4,828,303 +0.09(+0.96%)
Jan 12, 2023 9.350 9.430 9.225 9.420 6,465,316 +0.13(+1.40%)
Jan 11, 2023 9.460 9.545 9.275 9.290 6,435,873 -0.16(-1.69%)
Jan 10, 2023 9.340 9.540 9.340 9.450 5,401,186 +0.07(+0.75%)
Jan 09, 2023 9.230 9.490 9.210 9.380 8,051,649 +0.18(+1.96%)
Jan 06, 2023 9.060 9.250 9.000 9.200 6,321,350 +0.22(+2.45%)
Jan 05, 2023 8.910 9.020 8.765 8.980 7,738,115 -0.06(-0.66%)
Jan 04, 2023 8.800 9.110 8.770 9.040 8,729,167 +0.27(+3.08%)
Jan 03, 2023 8.810 8.845 8.590 8.770 9,223,788 +0.21(+2.45%)
Dec 30, 2022 8.520 8.615 8.470 8.560 4,830,777 -0.08(-0.93%)
Dec 29, 2022 8.460 8.675 8.450 8.640 5,577,892 +0.22(+2.61%)
Dec 28, 2022 8.440 8.560 8.390 8.420 5,923,048 -0.05(-0.59%)
Dec 27, 2022 8.340 8.510 8.295 8.470 4,820,078 +0.15(+1.80%)
Dec 23, 2022 8.220 8.350 8.195 8.320 4,347,411 +0.05(+0.60%)
Dec 22, 2022 8.200 8.280 8.100 8.270 5,095,122 -0.04(-0.48%)
Dec 21, 2022 8.000 8.350 8.000 8.310 7,262,882 +0.35(+4.40%)
Dec 20, 2022 7.740 8.055 7.720 7.960 4,761,794 +0.18(+2.31%)
Dec 19, 2022 7.950 8.200 7.770 7.780 7,368,190 -0.16(-2.02%)
Dec 16, 2022 7.810 7.970 7.780 7.940 7,111,538 +0.02(+0.25%)
Dec 15, 2022 7.940 8.025 7.810 7.920 13,003,058 -0.24(-2.94%)
Dec 14, 2022 8.200 8.260 8.075 8.160 6,996,768 -0.07(-0.85%)
Dec 13, 2022 8.250 8.430 8.130 8.230 7,949,186 +0.31(+3.91%)
Dec 12, 2022 7.900 7.930 7.800 7.920 3,449,870 +0.03(+0.38%)
Dec 09, 2022 7.970 7.970 7.870 7.890 2,536,646 -0.13(-1.62%)
Dec 08, 2022 7.940 8.050 7.900 8.020 3,635,716 +0.20(+2.56%)
Dec 07, 2022 7.860 7.920 7.750 7.820 2,806,322 -0.13(-1.64%)
Dec 06, 2022 7.980 8.030 7.820 7.950 3,821,401 +0.05(+0.63%)
Dec 05, 2022 7.960 8.030 7.855 7.900 3,943,876 -0.17(-2.11%)
Dec 02, 2022 7.820 8.110 7.800 8.070 3,074,434 +0.13(+1.64%)
Dec 01, 2022 7.830 7.990 7.800 7.940 3,956,224 +0.07(+0.89%)
Nov 30, 2022 7.500 7.895 7.445 7.870 5,857,619 +0.42(+5.64%)
Nov 29, 2022 7.490 7.520 7.400 7.450 3,222,446 -0.01(-0.13%)
Nov 28, 2022 7.410 7.567 7.350 7.460 3,814,392 -0.12(-1.58%)
Nov 25, 2022 7.530 7.640 7.515 7.580 1,261,009 -0.01(-0.13%)
Nov 23, 2022 7.590 7.720 7.560 7.590 3,479,909 +0.00(+0.00%)
Nov 22, 2022 7.540 7.610 7.495 7.590 3,163,849 +0.09(+1.20%)
Nov 21, 2022 7.610 7.700 7.441 7.500 3,783,191 -0.27(-3.47%)
Nov 18, 2022 7.880 7.913 7.730 7.770 5,601,744 +0.04(+0.52%)
Nov 17, 2022 7.430 7.760 7.365 7.730 4,662,385 +0.15(+1.98%)
Nov 16, 2022 7.570 7.655 7.510 7.580 4,941,762 -0.07(-0.92%)
Nov 15, 2022 7.770 7.925 7.555 7.650 8,771,267 +0.22(+2.96%)
Nov 14, 2022 7.630 7.680 7.430 7.430 7,760,396 -0.33(-4.25%)
Nov 11, 2022 7.350 7.880 7.335 7.760 12,122,712 +0.44(+6.01%)
Nov 10, 2022 7.020 7.380 7.000 7.320 10,746,075 +0.70(+10.57%)
Nov 09, 2022 6.960 7.000 6.515 6.620 5,229,151 -0.46(-6.50%)
Nov 08, 2022 7.055 7.225 6.750 7.080 7,500,830 +0.10(+1.43%)
Nov 07, 2022 7.000 7.090 6.820 6.980 8,794,655 +0.05(+0.72%)
Nov 04, 2022 6.730 6.940 6.718 6.930 10,559,601 +0.41(+6.29%)
Nov 03, 2022 6.300 6.570 6.285 6.520 5,921,719 +0.10(+1.56%)
Nov 02, 2022 6.660 6.400 6.420 8,261,972 -0.47(-6.82%)
Nov 01, 2022 6.900 6.955 6.760 6.890 4,550,720 +0.18(+2.68%)
Oct 31, 2022 6.730 6.765 6.605 6.710 5,697,301 -0.02(-0.30%)
Oct 28, 2022 6.630 6.745 6.515 6.730 3,928,212 +0.13(+1.97%)
Oct 27, 2022 6.560 6.700 6.495 6.600 4,888,213 -0.05(-0.75%)
Oct 26, 2022 6.660 6.810 6.565 6.650 4,935,307 -0.04(-0.60%)
Oct 25, 2022 6.320 6.760 6.310 6.690 6,039,258 +0.41(+6.53%)
Oct 24, 2022 6.450 6.450 6.190 6.280 5,413,745 -0.15(-2.33%)
Oct 21, 2022 6.320 6.480 6.205 6.430 8,329,604 +0.12(+1.90%)
Oct 20, 2022 6.620 6.750 6.291 6.310 8,153,660 -0.31(-4.68%)
Oct 19, 2022 6.810 6.835 6.550 6.620 5,558,160 -0.25(-3.64%)
Oct 18, 2022 6.860 7.035 6.840 6.870 7,029,719 +0.21(+3.15%)
Oct 17, 2022 6.590 6.710 6.550 6.660 4,795,487 +0.21(+3.26%)
Oct 14, 2022 6.600 6.685 6.420 6.450 5,210,009 -0.08(-1.23%)
Oct 13, 2022 6.250 6.630 6.190 6.530 6,880,415 +0.04(+0.62%)
Oct 12, 2022 6.330 6.520 6.260 6.490 4,476,037 +0.13(+2.04%)
Oct 11, 2022 6.300 6.545 6.190 6.360 6,388,927 +0.07(+1.11%)
Oct 10, 2022 6.310 6.390 6.220 6.290 6,651,716 -0.04(-0.63%)
Oct 07, 2022 6.750 6.770 6.240 6.330 8,571,184 -0.53(-7.73%)
Oct 06, 2022 6.820 6.950 6.720 6.860 3,754,058 +0.00(+0.00%)
Oct 05, 2022 6.780 6.920 6.680 6.860 5,355,707 -0.13(-1.86%)
Oct 04, 2022 6.700 6.990 6.700 6.990 5,821,781 +0.47(+7.21%)
Oct 03, 2022 6.390 6.600 6.305 6.520 6,649,845 +0.20(+3.16%)
Sep 30, 2022 6.360 6.510 6.200 6.320 9,521,239 -0.11(-1.71%)
Sep 29, 2022 6.720 6.740 6.330 6.430 10,280,654 -0.42(-6.13%)
Sep 28, 2022 6.890 6.930 6.785 6.850 12,234,742 -0.01(-0.15%)
Sep 27, 2022 7.240 7.380 6.790 6.860 8,472,160 -0.24(-3.38%)
Sep 26, 2022 7.320 7.450 7.075 7.100 8,638,869 -0.28(-3.79%)
Sep 23, 2022 7.820 7.820 7.220 7.380 12,435,577 -0.56(-7.05%)
Sep 22, 2022 8.110 8.110 7.795 7.940 8,468,837 -0.10(-1.24%)
Sep 21, 2022 8.250 8.345 8.020 8.040 15,782,645 +0.25(+3.21%)
Sep 20, 2022 7.790 7.900 7.680 7.790 4,287,816 -0.03(-0.38%)
Sep 19, 2022 7.580 7.850 7.580 7.820 5,418,161 +0.13(+1.69%)
Sep 16, 2022 7.610 7.720 7.485 7.690 8,748,004 -0.03(-0.39%)
Sep 15, 2022 7.710 7.925 7.655 7.720 4,794,313 -0.12(-1.53%)
Sep 14, 2022 7.680 7.950 7.600 7.840 8,392,002 +0.25(+3.29%)
Sep 13, 2022 7.750 7.880 7.580 7.590 5,232,762 -0.48(-5.95%)
Sep 12, 2022 7.930 8.200 7.890 8.070 7,009,293 +0.21(+2.67%)
Sep 09, 2022 7.520 7.910 7.495 7.860 6,171,527 +0.45(+6.07%)
Sep 08, 2022 7.410 7.505 7.290 7.410 4,732,978 -0.11(-1.46%)
Sep 07, 2022 7.370 7.560 7.300 7.520 4,618,982 +0.23(+3.16%)
Sep 06, 2022 7.630 7.630 7.195 7.290 6,003,653 -0.24(-3.19%)
Sep 02, 2022 7.620 7.620 7.360 7.530 6,498,314 +0.06(+0.80%)
Sep 01, 2022 7.400 7.470 7.220 7.470 5,991,708 -0.04(-0.53%)
Aug 31, 2022 7.870 7.930 7.510 7.510 6,706,863 -0.30(-3.84%)
Aug 30, 2022 7.980 8.000 7.740 7.810 7,224,530 -0.10(-1.26%)
Aug 29, 2022 7.860 8.035 7.760 7.910 8,304,161 -0.03(-0.38%)
Aug 26, 2022 8.200 8.330 7.930 7.940 8,146,009 -0.23(-2.82%)
Aug 25, 2022 7.620 8.230 7.620 8.170 15,152,287 +0.78(+10.55%)
Aug 24, 2022 7.350 7.590 7.330 7.390 8,288,141 +0.07(+0.96%)
Aug 23, 2022 7.260 7.455 7.230 7.320 4,205,277 -0.01(-0.14%)
Aug 22, 2022 7.390 7.410 7.295 7.330 4,824,740 -0.17(-2.27%)
Aug 19, 2022 7.750 7.750 7.485 7.500 7,847,455 -0.32(-4.09%)
Aug 18, 2022 7.770 7.900 7.660 7.820 3,515,583 +0.02(+0.26%)
Aug 17, 2022 7.740 7.875 7.680 7.800 3,140,277 -0.05(-0.64%)
Aug 16, 2022 7.840 7.960 7.700 7.850 5,768,323 +0.03(+0.38%)
Aug 15, 2022 7.510 7.830 7.510 7.820 4,204,286 +0.16(+2.09%)
Aug 12, 2022 7.480 7.670 7.460 7.660 5,143,292 +0.24(+3.23%)
Aug 11, 2022 7.610 7.710 7.420 7.420 4,803,841 -0.02(-0.27%)
Aug 10, 2022 7.490 7.530 7.405 7.440 6,095,790 +0.16(+2.20%)
Aug 09, 2022 7.540 7.540 7.220 7.280 6,918,375 -0.28(-3.70%)
Aug 08, 2022 7.550 7.790 7.500 7.560 5,023,842 +0.04(+0.53%)
Aug 05, 2022 7.420 7.595 7.300 7.520 4,609,183 +0.00(+0.00%)
Aug 04, 2022 7.410 7.605 7.410 7.520 3,597,461 +0.04(+0.53%)
Aug 03, 2022 7.480 7.510 7.285 7.480 4,373,600 +0.08(+1.08%)
Aug 02, 2022 7.330 7.570 7.200 7.400 4,717,753 +0.07(+0.95%)
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.