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:

L'Oreal Company ADR (OP: LRLCY )

74.83 -1.05 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 90.13 90.30 89.36 89.76 129,628 -0.76(-0.84%)
Sep 27, 2024 91.02 91.38 90.26 90.52 190,920 -0.88(-0.96%)
Sep 26, 2024 89.86 91.57 89.86 91.40 136,514 +6.45(+7.59%)
Sep 25, 2024 85.56 85.63 84.82 84.95 158,616 -0.72(-0.84%)
Sep 24, 2024 84.64 85.67 84.59 85.67 133,792 +3.85(+4.71%)
Sep 23, 2024 82.28 82.33 81.73 81.82 113,895 -0.70(-0.85%)
Sep 20, 2024 83.13 83.19 82.43 82.52 131,660 -1.98(-2.34%)
Sep 19, 2024 83.55 84.81 83.23 84.50 217,119 +2.75(+3.36%)
Sep 18, 2024 81.95 82.44 81.13 81.75 273,897 +0.12(+0.15%)
Sep 17, 2024 82.04 82.27 81.37 81.63 645,536 -0.04(-0.05%)
Sep 16, 2024 82.05 82.08 81.29 81.67 846,033 +0.47(+0.58%)
Sep 13, 2024 81.29 81.56 80.90 81.20 518,696 +0.22(+0.27%)
Sep 12, 2024 80.75 81.16 80.40 80.98 683,550 -0.70(-0.86%)
Sep 11, 2024 82.45 82.48 80.97 81.68 381,281 -0.82(-0.99%)
Sep 10, 2024 84.40 84.40 82.13 82.50 267,341 -2.17(-2.56%)
Sep 09, 2024 84.60 84.93 84.48 84.67 118,047 +0.08(+0.09%)
Sep 06, 2024 86.01 86.09 84.56 84.59 107,399 -1.57(-1.82%)
Sep 05, 2024 86.24 86.49 85.76 86.16 174,005 -0.54(-0.62%)
Sep 04, 2024 86.03 86.95 86.03 86.70 106,505 -0.85(-0.97%)
Sep 03, 2024 88.08 88.23 87.42 87.55 210,527 -0.03(-0.03%)
Aug 30, 2024 88.36 88.49 87.28 87.58 95,050 -0.70(-0.79%)
Aug 29, 2024 87.81 88.64 87.56 88.28 102,407 +1.42(+1.63%)
Aug 28, 2024 87.08 87.40 86.56 86.86 70,125 -0.75(-0.86%)
Aug 27, 2024 88.08 88.08 87.25 87.61 112,570 -0.55(-0.62%)
Aug 26, 2024 88.10 88.32 87.90 88.16 93,695 -0.17(-0.19%)
Aug 23, 2024 87.62 88.41 87.52 88.33 131,659 +1.66(+1.92%)
Aug 22, 2024 87.62 87.62 86.64 86.67 123,906 -0.49(-0.56%)
Aug 21, 2024 86.09 87.43 86.09 87.16 70,935 +1.48(+1.73%)
Aug 20, 2024 85.38 85.70 85.27 85.68 91,795 +0.23(+0.27%)
Aug 19, 2024 84.94 85.59 84.94 85.45 234,511 +0.44(+0.52%)
Aug 16, 2024 84.57 85.01 84.36 85.01 190,486 +0.73(+0.87%)
Aug 15, 2024 84.73 84.78 84.05 84.28 98,123 +0.48(+0.57%)
Aug 14, 2024 83.34 83.99 83.28 83.80 133,353 +0.95(+1.15%)
Aug 13, 2024 82.26 83.04 82.22 82.85 114,677 +0.51(+0.62%)
Aug 12, 2024 82.91 82.95 82.07 82.34 143,201 -1.32(-1.58%)
Aug 09, 2024 83.58 83.90 83.30 83.66 122,078 -0.85(-1.01%)
Aug 08, 2024 83.87 84.51 83.68 84.51 118,599 +0.18(+0.21%)
Aug 07, 2024 84.80 85.42 84.33 84.33 136,139 +0.08(+0.09%)
Aug 06, 2024 84.01 84.72 83.87 84.25 185,500 +0.01(+0.01%)
Aug 05, 2024 83.89 84.73 83.49 84.24 199,219 +0.87(+1.04%)
Aug 02, 2024 83.72 83.92 82.63 83.37 153,615 +0.12(+0.14%)
Aug 01, 2024 84.47 84.82 83.24 83.25 328,466 -3.34(-3.86%)
Jul 31, 2024 86.52 87.14 86.38 86.59 279,759 +0.29(+0.34%)
Jul 30, 2024 84.21 86.54 82.81 86.30 299,124 +1.08(+1.27%)
Jul 29, 2024 85.12 85.46 84.86 85.22 419,351 -1.54(-1.78%)
Jul 26, 2024 86.36 86.82 86.28 86.76 125,417 +1.78(+2.09%)
Jul 25, 2024 85.45 85.45 84.49 84.98 178,133 -0.83(-0.97%)
Jul 24, 2024 86.60 86.89 85.81 85.81 97,157 -0.85(-0.98%)
Jul 23, 2024 88.13 88.23 86.66 86.66 108,299 -2.51(-2.81%)
Jul 22, 2024 89.15 89.44 88.77 89.17 116,802 +1.29(+1.47%)
Jul 19, 2024 88.33 88.41 87.59 87.88 84,090 -0.58(-0.66%)
Jul 18, 2024 89.20 89.22 88.16 88.46 96,537 +0.10(+0.11%)
Jul 17, 2024 88.00 88.72 88.00 88.36 118,983 +0.77(+0.88%)
Jul 16, 2024 87.16 87.59 86.74 87.59 204,487 -0.57(-0.65%)
Jul 15, 2024 88.88 88.92 88.08 88.16 126,341 -1.56(-1.74%)
Jul 12, 2024 88.99 90.19 88.99 89.72 159,508 +1.67(+1.90%)
Jul 11, 2024 88.31 88.39 87.99 88.05 104,696 +0.40(+0.46%)
Jul 10, 2024 87.03 87.65 86.89 87.65 70,712 +1.23(+1.42%)
Jul 09, 2024 87.31 87.31 85.90 86.42 118,055 -1.33(-1.52%)
Jul 08, 2024 88.89 88.97 87.64 87.75 165,735 -1.27(-1.43%)
Jul 05, 2024 88.66 89.02 88.21 89.02 285,883 +1.56(+1.78%)
Jul 03, 2024 88.00 88.21 87.46 87.46 321,953 +0.04(+0.05%)
Jul 02, 2024 87.00 87.42 86.85 87.42 228,057 -1.16(-1.31%)
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.