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:

Coursera Inc (NY: COUR )

6.600 -0.140 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.730 6.850 6.485 6.600 3,355,099 -0.14(-2.08%)
Jun 20, 2024 6.380 6.790 6.350 6.740 3,395,893 +0.30(+4.66%)
Jun 18, 2024 6.600 6.620 6.360 6.440 2,944,844 -0.17(-2.57%)
Jun 17, 2024 6.650 6.735 6.520 6.610 2,229,332 -0.04(-0.60%)
Jun 14, 2024 6.680 6.735 6.570 6.650 3,289,708 -0.05(-0.75%)
Jun 13, 2024 6.930 6.960 6.665 6.700 2,999,220 -0.26(-3.74%)
Jun 12, 2024 7.290 7.370 6.950 6.960 2,514,413 -0.17(-2.38%)
Jun 11, 2024 7.150 7.305 7.070 7.130 2,673,614 -0.08(-1.11%)
Jun 10, 2024 7.120 7.260 7.070 7.210 2,328,902 +0.07(+0.98%)
Jun 07, 2024 7.450 7.510 7.110 7.140 4,104,241 -0.41(-5.43%)
Jun 06, 2024 7.190 7.690 7.150 7.550 5,639,644 +0.35(+4.86%)
Jun 05, 2024 7.320 7.360 7.175 7.200 5,990,214 -0.05(-0.69%)
Jun 04, 2024 7.360 7.360 7.170 7.250 2,417,958 -0.15(-2.03%)
Jun 03, 2024 7.580 7.730 7.320 7.400 2,555,294 -0.20(-2.63%)
May 31, 2024 7.670 7.680 7.490 7.600 2,530,910 -0.01(-0.13%)
May 30, 2024 7.660 7.810 7.550 7.610 2,907,160 -0.07(-0.91%)
May 29, 2024 7.730 7.784 7.610 7.680 2,164,533 -0.17(-2.17%)
May 28, 2024 7.710 7.915 7.630 7.850 3,593,999 +0.16(+2.08%)
May 24, 2024 7.850 7.920 7.660 7.690 1,963,455 -0.16(-2.04%)
May 23, 2024 8.050 8.055 7.790 7.850 2,064,616 -0.14(-1.75%)
May 22, 2024 8.250 8.260 7.970 7.990 1,921,519 -0.25(-3.03%)
May 21, 2024 8.560 8.600 8.200 8.240 2,006,831 -0.38(-4.41%)
May 20, 2024 8.510 8.660 8.350 8.620 2,924,117 +0.13(+1.53%)
May 17, 2024 8.740 8.745 8.450 8.490 2,115,926 -0.22(-2.53%)
May 16, 2024 8.970 9.050 8.670 8.710 2,609,423 -0.25(-2.79%)
May 15, 2024 8.920 8.990 8.800 8.960 1,894,058 +0.13(+1.47%)
May 14, 2024 8.800 8.905 8.750 8.830 2,379,596 +0.14(+1.61%)
May 13, 2024 8.870 8.910 8.650 8.690 1,800,733 -0.14(-1.59%)
May 10, 2024 9.140 9.150 8.800 8.830 1,586,087 -0.31(-3.39%)
May 09, 2024 9.320 9.350 9.050 9.140 2,133,943 -0.16(-1.72%)
May 08, 2024 9.580 9.665 9.225 9.300 2,107,890 -0.38(-3.93%)
May 07, 2024 9.560 9.825 9.520 9.680 2,190,945 +0.10(+1.04%)
May 06, 2024 9.680 9.820 9.560 9.580 2,437,218 -0.03(-0.31%)
May 03, 2024 9.740 10.02 9.600 9.610 2,764,774 +0.08(+0.84%)
May 02, 2024 9.820 9.820 9.460 9.530 3,484,534 -0.24(-2.46%)
May 01, 2024 10.29 10.29 9.680 9.770 4,697,397 -0.45(-4.40%)
Apr 30, 2024 9.980 10.81 9.850 10.22 8,186,421 -1.67(-14.05%)
Apr 29, 2024 12.16 12.20 11.65 11.89 4,353,728 -0.08(-0.67%)
Apr 26, 2024 11.81 12.04 11.71 11.97 2,101,988 +0.22(+1.87%)
Apr 25, 2024 11.78 11.88 11.63 11.75 1,681,754 -0.17(-1.43%)
Apr 24, 2024 12.13 12.22 11.87 11.92 2,040,739 -0.20(-1.65%)
Apr 23, 2024 12.22 12.37 12.08 12.12 1,548,327 -0.11(-0.90%)
Apr 22, 2024 12.02 12.36 11.97 12.23 2,065,244 +0.28(+2.34%)
Apr 19, 2024 11.80 12.33 11.75 11.95 2,525,241 +0.05(+0.42%)
Apr 18, 2024 11.87 12.15 11.76 11.90 2,257,313 +0.07(+0.59%)
Apr 17, 2024 12.10 12.21 11.82 11.83 2,097,701 -0.15(-1.25%)
Apr 16, 2024 12.30 12.40 11.96 11.98 2,537,844 -0.42(-3.39%)
Apr 15, 2024 13.03 13.11 12.33 12.40 2,241,793 -0.70(-5.34%)
Apr 12, 2024 13.00 13.24 12.91 13.10 2,672,486 -0.01(-0.08%)
Apr 11, 2024 13.26 13.29 13.00 13.11 2,042,472 -0.09(-0.68%)
Apr 10, 2024 13.23 13.39 13.12 13.20 1,900,769 -0.35(-2.58%)
Apr 09, 2024 13.61 13.73 13.47 13.55 871,227 -0.01(-0.07%)
Apr 08, 2024 13.86 13.89 13.55 13.56 1,161,326 -0.28(-2.02%)
Apr 05, 2024 13.58 14.01 13.55 13.84 1,805,777 +0.19(+1.39%)
Apr 04, 2024 13.72 14.04 13.64 13.65 1,774,406 +0.10(+0.74%)
Apr 03, 2024 13.62 13.86 13.51 13.55 2,064,054 -0.19(-1.38%)
Apr 02, 2024 13.71 13.96 13.56 13.74 1,607,350 -0.16(-1.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.