Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cooper Companies (NY: COO )

331.35 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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, 2004 69.21 69.65 68.94 69.09 281,496 -0.27(-0.39%)
Nov 29, 2004 69.24 69.61 68.86 69.35 274,552 +0.53(+0.77%)
Nov 26, 2004 68.61 69.34 68.34 68.83 70,650 +0.29(+0.42%)
Nov 24, 2004 67.76 68.86 67.76 68.54 223,425 +0.58(+0.85%)
Nov 23, 2004 66.87 68.00 66.79 67.96 275,055 +0.94(+1.41%)
Nov 22, 2004 67.12 67.17 66.29 67.02 297,800 -0.35(-0.52%)
Nov 19, 2004 67.92 68.26 66.36 67.37 364,828 -0.48(-0.70%)
Nov 18, 2004 69.35 69.60 67.32 67.84 341,177 -1.51(-2.18%)
Nov 17, 2004 69.33 69.85 69.08 69.35 355,065 +0.20(+0.29%)
Nov 16, 2004 70.55 70.55 68.99 69.16 456,010 -1.27(-1.81%)
Nov 15, 2004 71.24 71.83 70.40 70.43 415,250 -0.94(-1.32%)
Nov 12, 2004 70.50 71.37 69.86 71.37 260,562 +0.73(+1.03%)
Nov 11, 2004 70.50 70.70 70.11 70.65 163,644 +0.15(+0.21%)
Nov 10, 2004 70.89 71.00 69.97 70.50 245,365 -0.15(-0.21%)
Nov 09, 2004 69.45 70.76 69.45 70.65 434,472 +1.09(+1.57%)
Nov 08, 2004 70.48 70.48 68.72 69.55 418,571 -0.99(-1.41%)
Nov 05, 2004 70.05 70.81 69.01 70.55 476,541 -0.75(-1.05%)
Nov 04, 2004 71.09 71.84 70.65 71.29 252,914 +0.05(+0.07%)
Nov 03, 2004 71.04 71.54 70.68 71.24 216,884 +1.44(+2.06%)
Nov 02, 2004 69.13 70.25 68.91 69.80 230,974 +0.67(+0.96%)
Nov 01, 2004 69.80 69.90 67.98 69.14 312,997 -0.77(-1.09%)
Oct 29, 2004 69.55 70.01 68.86 69.90 198,265 -0.02(-0.03%)
Oct 28, 2004 69.70 70.55 69.60 69.92 238,723 +0.35(+0.50%)
Oct 27, 2004 67.97 69.95 67.10 69.57 308,166 +1.35(+1.98%)
Oct 26, 2004 66.13 68.32 66.13 68.22 240,937 +2.00(+3.02%)
Oct 25, 2004 67.07 67.07 64.88 66.22 648,840 -1.34(-1.99%)
Oct 22, 2004 67.96 68.06 67.27 67.57 283,509 -0.30(-0.44%)
Oct 21, 2004 68.97 69.30 67.85 67.86 270,325 -1.09(-1.59%)
Oct 20, 2004 68.82 69.57 68.70 68.96 378,314 +0.14(+0.20%)
Oct 19, 2004 68.56 68.86 67.47 68.82 377,710 +0.36(+0.52%)
Oct 18, 2004 68.58 68.73 67.27 68.46 177,532 +0.00(+0.00%)
Oct 15, 2004 68.24 68.72 67.16 68.46 147,541 +0.23(+0.33%)
Oct 14, 2004 68.86 69.13 68.11 68.23 167,368 -0.63(-0.91%)
Oct 13, 2004 69.55 69.98 68.86 68.86 283,307 +0.05(+0.07%)
Oct 12, 2004 68.06 69.00 66.93 68.81 323,061 +0.59(+0.86%)
Oct 11, 2004 69.55 69.63 67.86 68.22 333,025 -1.40(-2.01%)
Oct 08, 2004 70.70 71.02 69.62 69.62 835,733 -1.12(-1.59%)
Oct 07, 2004 70.22 70.90 69.81 70.75 889,073 +0.51(+0.72%)
Oct 06, 2004 69.74 70.35 69.15 70.24 1,012,863 +0.49(+0.70%)
Oct 05, 2004 70.70 70.75 69.57 69.75 316,922 -0.60(-0.85%)
Oct 04, 2004 68.01 70.60 67.96 70.35 601,840 +2.29(+3.36%)
Oct 01, 2004 68.11 68.26 67.37 68.06 446,851 -0.05(-0.07%)
Sep 30, 2004 68.06 68.41 67.78 68.11 496,367 -0.12(-0.17%)
Sep 29, 2004 66.08 68.23 66.08 68.23 616,131 +1.26(+1.88%)
Sep 28, 2004 65.65 66.99 65.43 66.97 360,802 +1.29(+1.97%)
Sep 27, 2004 66.57 66.57 65.39 65.68 338,158 -1.47(-2.19%)
Sep 24, 2004 66.01 67.47 66.01 67.15 261,770 +1.24(+1.88%)
Sep 23, 2004 65.83 66.31 65.08 65.91 284,012 +0.21(+0.32%)
Sep 22, 2004 67.11 67.11 65.63 65.70 260,260 -1.51(-2.25%)
Sep 21, 2004 66.27 67.34 65.84 67.21 468,691 +1.08(+1.64%)
Sep 20, 2004 64.66 66.19 64.66 66.13 524,849 +1.49(+2.31%)
Sep 17, 2004 64.56 65.05 64.34 64.63 194,944 +0.09(+0.14%)
Sep 16, 2004 64.78 65.08 64.50 64.55 243,252 -0.19(-0.29%)
Sep 15, 2004 64.56 65.28 64.49 64.73 182,565 +0.08(+0.12%)
Sep 14, 2004 64.59 65.33 64.24 64.65 198,365 +0.29(+0.45%)
Sep 13, 2004 64.98 65.03 63.99 64.37 198,466 -0.27(-0.42%)
Sep 10, 2004 63.36 64.78 63.36 64.63 411,324 +1.48(+2.34%)
Sep 09, 2004 62.38 63.31 62.32 63.15 592,782 +0.28(+0.44%)
Sep 08, 2004 64.49 64.49 62.88 62.88 585,436 -1.81(-2.80%)
Sep 07, 2004 65.68 65.75 64.10 64.68 473,018 -0.75(-1.14%)
Sep 03, 2004 63.65 65.80 62.70 65.43 767,598 +1.78(+2.79%)
Sep 02, 2004 62.93 64.34 62.92 63.65 792,054 +0.73(+1.15%)
Sep 01, 2004 58.62 63.17 58.62 62.93 2,273,508 +5.35(+9.28%)
Aug 31, 2004 58.42 58.83 57.17 57.58 483,787 -0.62(-1.06%)
Aug 30, 2004 58.37 58.51 57.93 58.20 324,470 +0.07(+0.12%)
Aug 27, 2004 57.89 58.60 56.99 58.13 612,307 +0.24(+0.41%)
Aug 26, 2004 58.13 58.45 57.62 57.89 290,755 +0.06(+0.10%)
Aug 25, 2004 57.63 57.87 56.88 57.83 350,939 +0.45(+0.78%)
Aug 24, 2004 57.98 58.57 57.33 57.38 283,911 -0.55(-0.94%)
Aug 23, 2004 57.83 58.42 57.74 57.93 258,348 +0.26(+0.45%)
Aug 20, 2004 58.52 58.52 57.66 57.67 242,245 -0.85(-1.46%)
Aug 19, 2004 58.72 58.84 57.98 58.52 359,393 -0.09(-0.15%)
Aug 18, 2004 57.58 58.61 57.47 58.61 335,943 +0.80(+1.39%)
Aug 17, 2004 57.87 58.22 57.17 57.81 484,693 -0.06(-0.10%)
Aug 16, 2004 57.53 58.22 57.48 57.87 368,954 +0.19(+0.33%)
Aug 13, 2004 58.19 58.45 57.38 57.68 238,320 -0.51(-0.87%)
Aug 12, 2004 59.62 59.63 58.03 58.19 288,138 -1.62(-2.71%)
Aug 11, 2004 59.12 60.11 57.94 59.81 350,537 +0.28(+0.47%)
Aug 10, 2004 58.15 59.53 57.81 59.53 499,688 +1.38(+2.38%)
Aug 09, 2004 57.93 58.38 57.64 58.15 245,969 +0.40(+0.69%)
Aug 06, 2004 59.02 59.02 56.20 57.75 473,521 -1.52(-2.56%)
Aug 05, 2004 60.43 60.43 59.07 59.27 650,451 -1.16(-1.92%)
Aug 04, 2004 60.56 60.57 59.80 60.43 613,012 -0.30(-0.49%)
Aug 03, 2004 61.38 61.39 60.50 60.73 870,857 -0.07(-0.11%)
Aug 02, 2004 59.07 60.82 57.83 60.80 831,506 +1.73(+2.93%)
Jul 30, 2004 56.93 59.12 56.91 59.07 969,889 +2.14(+3.75%)
Jul 29, 2004 56.06 56.95 52.85 56.93 3,136,516 +0.77(+1.36%)
Jul 28, 2004 56.64 56.64 55.23 56.17 263,481 -0.37(-0.65%)
Jul 27, 2004 54.53 56.57 54.53 56.54 374,288 +1.82(+3.32%)
Jul 26, 2004 55.46 56.01 54.42 54.72 213,160 -0.75(-1.34%)
Jul 23, 2004 56.29 56.54 54.86 55.46 236,207 -0.82(-1.47%)
Jul 22, 2004 56.46 56.59 53.66 56.29 1,554,017 -0.35(-0.61%)
Jul 21, 2004 57.58 58.25 56.62 56.64 227,552 -0.32(-0.56%)
Jul 20, 2004 56.84 57.28 56.14 56.95 321,652 +0.21(+0.37%)
Jul 19, 2004 56.51 56.98 56.35 56.75 292,667 +0.34(+0.60%)
Jul 16, 2004 57.63 57.63 56.34 56.41 239,629 -0.51(-0.89%)
Jul 15, 2004 56.89 57.50 56.89 56.91 227,954 +0.02(+0.03%)
Jul 14, 2004 57.38 57.38 56.80 56.89 438,900 -0.24(-0.42%)
Jul 13, 2004 56.85 57.93 56.84 57.13 165,858 +0.06(+0.10%)
Jul 12, 2004 58.57 58.72 56.69 57.07 742,739 -1.68(-2.86%)
Jul 09, 2004 59.52 59.62 58.52 58.75 356,877 -0.67(-1.12%)
Jul 08, 2004 60.36 60.70 59.32 59.42 167,871 -1.10(-1.82%)
Jul 07, 2004 60.26 60.78 60.11 60.52 219,702 +0.26(+0.43%)
Jul 06, 2004 60.61 61.06 59.74 60.26 293,271 -0.32(-0.52%)
Jul 02, 2004 60.78 60.94 60.35 60.58 492,341 +0.05(+0.08%)
Jul 01, 2004 63.19 63.24 60.41 60.53 596,204 -2.24(-3.56%)
Jun 30, 2004 62.20 62.94 62.17 62.77 526,560 +0.67(+1.07%)
Jun 29, 2004 60.61 62.61 60.61 62.10 914,234 +1.42(+2.34%)
Jun 28, 2004 59.37 60.83 58.74 60.68 858,679 +2.55(+4.39%)
Jun 25, 2004 56.72 58.13 56.59 58.13 1,387,253 +1.31(+2.31%)
Jun 24, 2004 56.19 57.26 56.16 56.82 262,374 +0.64(+1.13%)
Jun 23, 2004 55.79 56.50 54.55 56.18 296,592 +0.48(+0.86%)
Jun 22, 2004 56.88 56.88 55.39 55.70 344,297 -0.93(-1.65%)
Jun 21, 2004 57.03 57.14 56.54 56.64 221,111 -0.06(-0.11%)
Jun 18, 2004 56.53 56.97 56.37 56.70 403,575 +0.17(+0.30%)
Jun 17, 2004 55.54 56.69 55.54 56.53 424,811 +0.88(+1.59%)
Jun 16, 2004 55.44 55.74 54.87 55.64 247,579 +0.30(+0.54%)
Jun 15, 2004 55.10 55.88 54.94 55.34 238,723 +0.50(+0.91%)
Jun 14, 2004 56.14 56.22 54.83 54.85 350,939 -1.37(-2.44%)
Jun 10, 2004 56.61 57.43 56.07 56.22 265,393 -0.17(-0.30%)
Jun 09, 2004 56.65 57.03 56.10 56.39 414,545 -0.26(-0.46%)
Jun 08, 2004 56.84 56.84 56.22 56.65 340,875 -0.37(-0.64%)
Jun 07, 2004 55.32 57.11 55.06 57.01 493,046 +2.09(+3.80%)
Jun 04, 2004 56.64 57.58 54.53 54.93 613,615 -0.17(-0.31%)
Jun 03, 2004 55.72 56.14 55.10 55.10 208,530 -0.75(-1.33%)
Jun 02, 2004 57.38 57.83 55.32 55.84 460,639 -0.30(-0.53%)
Jun 01, 2004 55.00 56.31 54.95 56.14 319,036 +1.29(+2.36%)
May 28, 2004 54.75 55.00 54.32 54.85 226,545 +0.20(+0.36%)
May 27, 2004 54.55 55.33 54.38 54.65 290,554 +0.13(+0.24%)
May 26, 2004 54.36 54.79 53.72 54.52 213,864 +0.17(+0.31%)
May 25, 2004 53.66 54.65 52.82 54.35 289,145 +0.86(+1.62%)
May 24, 2004 53.95 54.49 53.14 53.49 119,663 -0.22(-0.41%)
May 21, 2004 53.50 54.57 53.26 53.71 256,335 +0.46(+0.86%)
May 20, 2004 53.31 53.84 52.93 53.25 179,445 -0.11(-0.20%)
May 19, 2004 54.25 54.96 53.06 53.36 329,100 -0.87(-1.61%)
May 18, 2004 54.12 54.49 53.95 54.23 196,956 -0.09(-0.16%)
May 17, 2004 54.47 54.57 53.33 54.32 286,025 -0.40(-0.73%)
May 14, 2004 55.16 55.47 54.18 54.72 224,331 -0.44(-0.79%)
May 13, 2004 54.02 55.34 54.00 55.16 282,804 +0.93(+1.72%)
May 12, 2004 53.97 54.25 52.56 54.22 267,909 +0.25(+0.46%)
May 11, 2004 53.82 54.31 53.71 53.97 312,997 +0.32(+0.59%)
May 10, 2004 54.15 54.15 52.24 53.66 332,723 -0.94(-1.73%)
May 07, 2004 55.84 56.06 54.60 54.60 279,483 -1.15(-2.07%)
May 06, 2004 56.64 56.64 54.90 55.75 389,183 -0.80(-1.42%)
May 05, 2004 55.43 57.12 55.43 56.56 469,395 +1.27(+2.30%)
May 04, 2004 53.83 55.49 53.66 55.28 394,819 +1.45(+2.69%)
May 03, 2004 53.66 54.43 53.38 53.83 292,667 +0.18(+0.33%)
Apr 30, 2004 53.85 54.11 53.36 53.66 241,440 +0.05(+0.09%)
Apr 29, 2004 53.17 53.88 53.15 53.61 286,025 +0.44(+0.82%)
Apr 28, 2004 53.90 53.90 52.50 53.17 266,903 -0.93(-1.73%)
Apr 27, 2004 53.57 54.10 53.36 54.10 181,055 +0.54(+1.00%)
Apr 26, 2004 53.71 54.14 53.33 53.57 145,528 -0.14(-0.26%)
Apr 23, 2004 54.63 54.63 53.12 53.71 159,417 -0.84(-1.55%)
Apr 22, 2004 53.61 54.55 53.43 54.55 162,436 +1.04(+1.95%)
Apr 21, 2004 52.78 53.67 52.74 53.51 120,166 +0.84(+1.60%)
Apr 20, 2004 52.71 53.46 52.56 52.66 261,871 -0.05(-0.09%)
Apr 19, 2004 52.67 52.86 52.07 52.71 136,470 +0.05(+0.09%)
Apr 16, 2004 52.26 53.01 52.02 52.66 138,584 +0.40(+0.76%)
Apr 15, 2004 52.76 52.82 51.89 52.26 145,830 -0.40(-0.75%)
Apr 14, 2004 52.26 53.27 52.07 52.66 107,083 +0.27(+0.51%)
Apr 13, 2004 54.17 54.23 52.18 52.39 161,530 -1.58(-2.93%)
Apr 12, 2004 53.03 54.28 52.90 53.97 214,971 +1.04(+1.97%)
Apr 08, 2004 54.20 54.24 52.84 52.93 104,667 -0.91(-1.70%)
Apr 07, 2004 53.41 54.12 52.78 53.84 121,777 +0.59(+1.10%)
Apr 06, 2004 55.04 55.04 53.18 53.26 128,016 -0.79(-1.47%)
Apr 05, 2004 53.72 54.25 53.35 54.05 144,119 +0.43(+0.80%)
Apr 02, 2004 53.51 53.78 52.90 53.63 229,061 +0.49(+0.92%)
Apr 01, 2004 53.63 53.85 52.69 53.14 278,074 -0.52(-0.96%)
Mar 31, 2004 53.31 53.81 53.18 53.66 242,044 +0.52(+0.97%)
Mar 30, 2004 52.26 53.35 51.89 53.14 267,406 +0.87(+1.67%)
Mar 29, 2004 51.67 52.55 51.67 52.26 249,492 +0.70(+1.35%)
Mar 26, 2004 51.29 51.77 51.24 51.57 194,340 +0.28(+0.54%)
Mar 25, 2004 50.08 51.47 50.08 51.29 246,372 +1.32(+2.64%)
Mar 24, 2004 50.48 50.58 49.62 49.97 242,849 -0.69(-1.35%)
Mar 23, 2004 50.03 50.86 49.70 50.65 273,948 +0.73(+1.45%)
Mar 22, 2004 51.24 51.40 49.30 49.93 308,267 -1.29(-2.52%)
Mar 19, 2004 51.84 51.84 50.72 51.22 233,490 -0.62(-1.19%)
Mar 18, 2004 52.96 52.96 51.62 51.84 256,939 -1.15(-2.18%)
Mar 17, 2004 52.41 53.13 52.41 52.99 161,933 +0.78(+1.48%)
Mar 16, 2004 51.91 52.36 51.62 52.21 209,637 +0.31(+0.59%)
Mar 15, 2004 52.85 52.94 51.69 51.91 173,507 -0.99(-1.88%)
Mar 12, 2004 52.20 52.90 51.82 52.90 552,324 +0.50(+0.95%)
Mar 11, 2004 53.24 53.61 52.40 52.40 278,175 -0.93(-1.75%)
Mar 10, 2004 53.85 54.35 53.28 53.34 480,466 -0.59(-1.09%)
Mar 09, 2004 54.70 55.26 53.58 53.92 424,207 -0.91(-1.67%)
Mar 08, 2004 53.95 55.25 53.92 54.84 374,187 +0.87(+1.62%)
Mar 05, 2004 53.66 54.38 53.21 53.96 667,962 -0.11(-0.20%)
Mar 04, 2004 53.15 54.42 52.88 54.07 737,808 +0.93(+1.76%)
Mar 03, 2004 51.17 54.12 51.17 53.14 1,919,348 +4.70(+9.70%)
Mar 02, 2004 46.93 48.92 46.93 48.44 427,125 +1.51(+3.22%)
Mar 01, 2004 47.01 47.01 46.35 46.93 276,464 -0.08(-0.17%)
Feb 27, 2004 47.14 47.18 46.69 47.01 198,969 -0.13(-0.27%)
Feb 26, 2004 47.24 47.24 46.79 47.14 195,044 -0.09(-0.19%)
Feb 25, 2004 46.55 47.30 46.41 47.23 327,590 +0.63(+1.34%)
Feb 24, 2004 46.05 46.67 46.01 46.60 228,457 +0.40(+0.86%)
Feb 23, 2004 46.90 46.90 45.94 46.20 172,400 -0.87(-1.86%)
Feb 20, 2004 47.06 47.35 46.36 47.08 129,425 +0.03(+0.06%)
Feb 19, 2004 48.02 48.10 47.05 47.05 140,798 -0.96(-2.01%)
Feb 18, 2004 48.12 48.37 47.72 48.01 206,316 -0.21(-0.43%)
Feb 17, 2004 47.69 48.73 47.50 48.22 228,860 +0.83(+1.76%)
Feb 13, 2004 48.19 48.29 47.35 47.39 159,618 -0.62(-1.28%)
Feb 12, 2004 48.39 48.59 47.89 48.00 240,736 -0.43(-0.88%)
Feb 11, 2004 48.24 49.00 48.22 48.43 193,635 -0.25(-0.51%)
Feb 10, 2004 47.54 48.68 47.49 48.68 241,038 +1.33(+2.81%)
Feb 09, 2004 48.49 48.65 47.35 47.35 183,571 -1.21(-2.50%)
Feb 06, 2004 46.55 48.59 46.45 48.56 176,224 +2.01(+4.31%)
Feb 05, 2004 46.76 47.00 46.52 46.55 267,507 -0.18(-0.38%)
Feb 04, 2004 47.94 47.94 46.72 46.73 314,507 -1.04(-2.18%)
Feb 03, 2004 48.44 48.48 47.70 47.77 94,704 -0.52(-1.07%)
Feb 02, 2004 48.29 49.01 48.02 48.29 123,890 +0.20(+0.41%)
Jan 30, 2004 47.84 48.33 47.47 48.09 131,942 +0.39(+0.81%)
Jan 29, 2004 46.80 47.72 46.60 47.70 129,828 +0.90(+1.93%)
Jan 28, 2004 47.89 48.00 46.75 46.80 138,081 -0.89(-1.88%)
Jan 27, 2004 48.84 49.04 47.69 47.69 190,213 -1.05(-2.16%)
Jan 26, 2004 48.53 48.84 47.69 48.75 125,299 +0.22(+0.45%)
Jan 23, 2004 47.94 48.61 47.63 48.53 190,717 +0.59(+1.22%)
Jan 22, 2004 47.94 48.41 47.73 47.94 99,132 +0.08(+0.17%)
Jan 21, 2004 47.72 48.07 47.69 47.86 300,014 +0.14(+0.29%)
Jan 20, 2004 48.34 48.51 47.60 47.72 289,447 -0.62(-1.27%)
Jan 16, 2004 48.39 48.69 48.09 48.34 117,348 +0.25(+0.52%)
Jan 15, 2004 48.00 48.41 47.68 48.09 170,186 +0.15(+0.31%)
Jan 14, 2004 47.73 48.17 47.68 47.94 192,025 +0.21(+0.44%)
Jan 13, 2004 47.00 47.73 47.00 47.73 167,871 +0.91(+1.95%)
Jan 12, 2004 46.55 47.08 46.25 46.82 112,518 +0.47(+1.01%)
Jan 09, 2004 46.95 47.10 46.45 46.35 129,325 -0.60(-1.27%)
Jan 08, 2004 46.40 46.86 46.38 46.95 183,269 +0.70(+1.50%)
Jan 07, 2004 45.73 46.65 45.65 46.25 317,224 -0.35(-0.75%)
Jan 06, 2004 45.66 46.86 45.64 46.60 192,428 +0.50(+1.08%)
Jan 05, 2004 46.20 46.81 45.46 46.10 385,258 -0.82(-1.76%)
Jan 02, 2004 46.95 47.38 46.54 46.93 112,316 +0.10(+0.21%)
Dec 31, 2003 47.69 47.74 46.83 46.83 137,175 -0.86(-1.81%)
Dec 30, 2003 47.84 47.84 47.22 47.69 130,734 -0.15(-0.31%)
Dec 29, 2003 46.83 47.76 46.81 47.84 145,327 +1.01(+2.16%)
Dec 26, 2003 46.53 46.83 46.15 46.83 73,468 +0.40(+0.86%)
Dec 24, 2003 46.50 46.75 46.30 46.43 70,348 -0.08(-0.17%)
Dec 23, 2003 46.49 46.63 46.04 46.51 228,860 -0.36(-0.76%)
Dec 22, 2003 46.89 46.89 46.49 46.87 154,083 -0.03(-0.06%)
Dec 19, 2003 46.75 47.01 46.30 46.90 184,376 +0.15(+0.32%)
Dec 18, 2003 46.20 46.70 46.01 46.75 142,811 +0.61(+1.31%)
Dec 17, 2003 45.36 46.16 45.36 46.14 282,301 +0.95(+2.11%)
Dec 16, 2003 44.63 45.35 44.46 45.19 277,873 +0.67(+1.50%)
Dec 15, 2003 45.46 45.61 44.52 44.52 183,772 -0.93(-2.05%)
Dec 12, 2003 45.40 46.20 44.06 45.46 442,825 +0.81(+1.82%)
Dec 11, 2003 43.98 44.69 43.96 44.64 203,498 +0.54(+1.22%)
Dec 10, 2003 44.86 45.12 43.85 44.11 293,573 -0.76(-1.68%)
Dec 09, 2003 45.86 45.92 45.06 44.86 131,036 -1.04(-2.27%)
Dec 08, 2003 45.65 45.81 45.46 45.91 504,620 +0.25(+0.54%)
Dec 05, 2003 45.85 46.03 45.76 45.66 141,704 -0.19(-0.41%)
Dec 04, 2003 45.76 45.94 45.56 45.85 316,016 -0.06(-0.13%)
Dec 03, 2003 46.10 46.32 45.64 45.91 178,136 -0.16(-0.34%)
Dec 02, 2003 45.92 46.24 45.71 46.06 161,128 +0.16(+0.35%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.