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 (%)
Aug 29, 2008 36.57 37.07 36.48 36.59 0 -0.05(-0.14%)
Aug 28, 2008 35.99 36.68 35.79 36.64 421,846 +0.70(+1.93%)
Aug 27, 2008 35.43 36.26 35.39 35.95 731,432 +0.66(+1.86%)
Aug 26, 2008 35.41 35.77 34.68 35.29 289,126 -0.15(-0.42%)
Aug 25, 2008 35.74 36.03 35.42 35.44 233,037 -0.38(-1.05%)
Aug 22, 2008 35.59 36.08 35.48 35.82 0 +0.35(+0.98%)
Aug 21, 2008 35.05 35.80 35.03 35.47 250,990 +0.22(+0.62%)
Aug 20, 2008 35.09 35.63 34.86 35.25 307,941 +0.21(+0.60%)
Aug 19, 2008 35.88 36.08 34.65 35.04 232,782 -1.20(-3.32%)
Aug 18, 2008 35.90 37.14 35.81 36.25 392,993 +0.46(+1.28%)
Aug 15, 2008 36.80 36.80 34.51 35.79 0 +0.88(+2.53%)
Aug 14, 2008 34.46 35.24 34.25 34.91 689,775 +0.44(+1.27%)
Aug 13, 2008 34.68 34.81 34.24 34.47 487,324 -0.21(-0.60%)
Aug 12, 2008 35.65 35.77 34.46 34.68 639,856 -1.23(-3.43%)
Aug 11, 2008 35.81 36.44 35.57 35.91 692,805 -0.09(-0.25%)
Aug 08, 2008 34.94 36.32 34.67 36.00 862,007 +1.37(+3.96%)
Aug 07, 2008 34.88 35.47 34.45 34.63 437,944 -0.54(-1.53%)
Aug 06, 2008 34.26 35.40 34.16 35.16 669,141 +0.82(+2.40%)
Aug 05, 2008 33.00 34.60 32.79 34.34 534,640 +1.55(+4.73%)
Aug 04, 2008 32.67 33.09 32.53 32.79 540,233 -0.05(-0.15%)
Aug 01, 2008 33.51 33.51 32.45 32.84 643,649 -0.65(-1.93%)
Jul 31, 2008 33.66 33.89 33.35 33.48 413,177 -0.13(-0.38%)
Jul 30, 2008 34.09 34.38 33.28 33.61 297,181 -0.31(-0.91%)
Jul 29, 2008 33.92 34.30 33.57 33.92 247,509 +0.08(+0.23%)
Jul 28, 2008 34.21 34.75 33.59 33.84 554,640 -0.37(-1.07%)
Jul 25, 2008 33.93 34.38 33.80 34.21 268,000 +0.40(+1.18%)
Jul 24, 2008 34.50 34.90 33.63 33.81 254,963 -0.83(-2.41%)
Jul 23, 2008 35.03 35.05 34.27 34.65 284,289 -0.13(-0.37%)
Jul 22, 2008 33.80 34.91 33.45 34.78 753,472 +1.05(+3.12%)
Jul 21, 2008 35.04 35.11 33.51 33.72 535,894 -1.33(-3.80%)
Jul 18, 2008 34.06 35.30 33.88 35.05 576,883 +0.91(+2.68%)
Jul 17, 2008 34.15 34.29 33.85 34.14 967,494 +0.26(+0.76%)
Jul 16, 2008 34.36 34.44 33.71 33.88 1,033,615 -0.27(-0.79%)
Jul 15, 2008 34.51 34.72 33.67 34.15 926,835 -0.63(-1.80%)
Jul 14, 2008 35.94 36.11 34.56 34.78 587,434 -0.99(-2.78%)
Jul 11, 2008 35.05 36.05 34.95 35.77 524,026 +0.30(+0.84%)
Jul 10, 2008 36.68 36.68 35.08 35.47 628,205 -1.28(-3.49%)
Jul 09, 2008 37.12 37.19 36.48 36.75 579,385 -0.52(-1.39%)
Jul 08, 2008 37.28 37.55 36.64 37.27 576,614 -0.04(-0.11%)
Jul 07, 2008 37.32 37.71 36.80 37.31 621,049 +0.25(+0.67%)
Jul 04, 2008 38.20 38.27 36.88 37.06 177,466 +0.00(+0.00%)
Jul 03, 2008 38.20 38.27 36.88 37.06 177,466 -1.05(-2.76%)
Jul 02, 2008 37.63 38.29 37.63 38.12 409,925 +0.55(+1.45%)
Jul 01, 2008 36.68 37.58 36.33 37.57 480,124 +0.66(+1.78%)
Jun 30, 2008 36.67 37.13 36.21 36.91 385,337 +0.33(+0.90%)
Jun 27, 2008 36.46 37.01 36.29 36.59 486,835 +0.43(+1.18%)
Jun 26, 2008 36.88 37.01 36.16 36.16 682,740 -1.18(-3.17%)
Jun 25, 2008 36.54 37.80 36.54 37.34 608,150 +0.61(+1.65%)
Jun 24, 2008 37.47 37.52 36.50 36.73 848,026 -0.87(-2.33%)
Jun 23, 2008 38.04 38.19 37.42 37.61 713,817 -0.27(-0.71%)
Jun 20, 2008 38.45 38.70 37.31 37.88 798,466 -0.64(-1.65%)
Jun 19, 2008 38.55 38.83 38.14 38.51 646,629 -0.11(-0.28%)
Jun 18, 2008 38.65 38.84 38.30 38.62 672,623 -0.07(-0.18%)
Jun 17, 2008 38.71 39.11 38.50 38.69 589,684 -0.24(-0.61%)
Jun 16, 2008 39.72 39.78 38.73 38.93 471,413 -1.28(-3.19%)
Jun 13, 2008 39.34 40.21 39.17 40.21 558,097 +0.99(+2.53%)
Jun 12, 2008 38.45 39.25 38.29 39.22 341,574 +0.91(+2.39%)
Jun 11, 2008 38.35 38.74 38.11 38.30 507,676 -0.18(-0.46%)
Jun 10, 2008 38.04 38.48 37.58 38.48 504,702 +0.46(+1.20%)
Jun 09, 2008 38.43 38.94 37.45 38.03 639,180 -0.23(-0.60%)
Jun 06, 2008 40.02 41.13 37.63 38.25 1,943,776 -2.82(-6.87%)
Jun 05, 2008 40.53 41.19 40.32 41.08 753,556 +0.51(+1.25%)
Jun 04, 2008 39.91 40.74 39.65 40.57 666,395 +0.23(+0.57%)
Jun 03, 2008 40.03 40.71 39.93 40.34 546,154 +0.53(+1.32%)
Jun 02, 2008 40.17 40.56 39.38 39.81 975,440 -0.38(-0.94%)
May 30, 2008 40.32 40.44 39.91 40.19 960,360 -0.15(-0.37%)
May 29, 2008 39.28 40.39 39.27 40.34 472,376 +0.88(+2.24%)
May 28, 2008 39.87 40.16 39.34 39.46 792,718 -0.34(-0.85%)
May 27, 2008 39.05 40.05 38.82 39.79 534,552 +0.59(+1.50%)
May 26, 2008 38.62 39.42 38.19 39.21 0 +0.00(+0.00%)
May 23, 2008 38.62 39.42 38.19 39.21 267,396 +0.55(+1.41%)
May 22, 2008 38.03 38.88 37.84 38.66 177,461 +0.55(+1.43%)
May 21, 2008 38.94 39.05 37.74 38.12 432,299 -0.90(-2.32%)
May 20, 2008 38.55 39.10 38.39 39.02 507,828 +0.32(+0.82%)
May 19, 2008 38.60 39.04 38.25 38.70 395,286 -0.07(-0.18%)
May 16, 2008 38.59 39.25 38.49 38.77 566,979 +0.15(+0.39%)
May 15, 2008 38.06 38.62 37.57 38.62 267,900 +0.48(+1.25%)
May 14, 2008 37.98 38.31 37.74 38.15 392,309 +0.41(+1.08%)
May 13, 2008 37.71 37.76 37.25 37.74 580,172 -0.02(-0.05%)
May 12, 2008 37.53 38.23 37.43 37.76 584,312 +0.49(+1.31%)
May 09, 2008 36.76 37.55 36.76 37.27 203,431 +0.32(+0.86%)
May 08, 2008 38.02 38.02 36.55 36.95 254,294 -0.81(-2.16%)
May 07, 2008 37.93 38.35 37.64 37.77 501,240 +0.01(+0.03%)
May 06, 2008 36.96 38.09 36.72 37.76 362,235 +0.84(+2.29%)
May 05, 2008 36.44 36.98 36.04 36.91 291,051 +0.56(+1.53%)
May 02, 2008 35.89 36.77 35.82 36.36 311,441 +0.60(+1.67%)
May 01, 2008 35.01 36.06 34.84 35.76 352,276 +0.98(+2.83%)
Apr 30, 2008 35.30 35.60 34.56 34.78 432,292 -0.68(-1.91%)
Apr 29, 2008 35.22 35.59 34.88 35.45 179,923 +0.12(+0.34%)
Apr 28, 2008 34.75 35.62 34.37 35.33 391,284 +0.74(+2.13%)
Apr 25, 2008 34.17 34.74 34.00 34.60 196,344 +0.37(+1.07%)
Apr 24, 2008 34.41 34.60 33.94 34.23 306,850 -0.20(-0.58%)
Apr 23, 2008 34.45 34.74 33.98 34.43 481,551 -0.03(-0.09%)
Apr 22, 2008 35.02 35.02 34.05 34.46 440,985 -0.63(-1.78%)
Apr 21, 2008 35.81 35.83 34.94 35.08 435,977 -0.78(-2.19%)
Apr 18, 2008 36.83 36.89 35.81 35.87 286,045 -0.64(-1.74%)
Apr 17, 2008 36.02 36.81 35.99 36.51 603,090 +0.38(+1.04%)
Apr 16, 2008 36.40 36.53 35.12 36.13 723,424 -0.13(-0.36%)
Apr 15, 2008 36.59 37.55 35.98 36.26 640,261 -0.27(-0.73%)
Apr 14, 2008 36.76 36.76 36.35 36.53 500,028 -0.34(-0.92%)
Apr 11, 2008 36.30 37.43 36.30 36.86 468,728 +0.39(+1.06%)
Apr 10, 2008 36.59 36.71 36.21 36.48 310,078 -0.09(-0.24%)
Apr 09, 2008 36.97 37.25 36.23 36.57 564,030 -0.56(-1.50%)
Apr 08, 2008 36.22 37.20 36.06 37.12 535,237 +0.68(+1.85%)
Apr 07, 2008 37.09 37.11 35.31 36.45 1,339,579 -0.68(-1.82%)
Apr 04, 2008 36.67 37.21 35.82 37.12 859,535 +0.69(+1.88%)
Apr 03, 2008 34.93 36.63 34.93 36.44 816,343 +0.63(+1.75%)
Apr 02, 2008 35.33 35.92 35.01 35.81 1,002,794 +0.68(+1.92%)
Apr 01, 2008 34.33 35.17 34.29 35.13 601,840 +0.92(+2.70%)
Mar 31, 2008 34.18 34.43 33.69 34.21 878,305 +0.14(+0.41%)
Mar 28, 2008 33.99 34.44 33.65 34.07 654,275 +0.18(+0.53%)
Mar 27, 2008 33.79 34.29 33.56 33.89 404,581 +0.13(+0.38%)
Mar 26, 2008 33.74 34.17 33.19 33.76 569,433 +0.20(+0.59%)
Mar 25, 2008 33.76 33.95 33.02 33.56 690,739 -0.01(-0.03%)
Mar 24, 2008 32.79 33.89 32.79 33.57 579,900 +0.87(+2.67%)
Mar 21, 2008 31.98 32.84 31.08 32.70 845,141 +0.00(+0.00%)
Mar 20, 2008 31.98 32.84 31.08 32.70 845,141 +0.73(+2.27%)
Mar 19, 2008 31.49 32.11 31.49 31.97 834,123 +0.60(+1.90%)
Mar 18, 2008 30.01 31.51 29.87 31.38 529,378 +1.64(+5.51%)
Mar 17, 2008 30.12 30.35 29.52 29.74 718,183 -0.94(-3.08%)
Mar 14, 2008 31.89 31.91 30.25 30.68 809,063 -1.20(-3.77%)
Mar 13, 2008 31.43 31.89 31.16 31.89 681,046 +0.14(+0.44%)
Mar 12, 2008 32.25 32.44 31.73 31.75 509,954 -0.39(-1.21%)
Mar 11, 2008 32.03 32.59 31.60 32.13 824,041 +0.43(+1.35%)
Mar 10, 2008 33.26 33.54 31.52 31.71 1,505,306 -1.28(-3.89%)
Mar 07, 2008 34.88 36.06 32.63 32.99 3,297,180 -0.56(-1.66%)
Mar 06, 2008 33.45 33.84 33.10 33.54 554,554 +0.03(+0.09%)
Mar 05, 2008 33.30 33.62 33.25 33.51 605,694 +0.14(+0.42%)
Mar 04, 2008 32.85 33.74 32.75 33.38 530,787 +0.29(+0.87%)
Mar 03, 2008 33.94 34.10 32.72 33.09 969,303 -0.88(-2.60%)
Feb 29, 2008 34.66 34.66 33.76 33.97 738,609 -0.88(-2.54%)
Feb 28, 2008 35.15 35.78 34.67 34.86 791,522 -0.57(-1.60%)
Feb 27, 2008 35.53 35.93 35.25 35.42 626,817 -0.24(-0.67%)
Feb 26, 2008 34.99 35.75 34.82 35.66 803,628 +0.67(+1.90%)
Feb 25, 2008 34.72 35.25 34.46 35.00 590,259 +0.43(+1.24%)
Feb 22, 2008 35.29 35.29 33.99 34.57 946,932 -0.78(-2.19%)
Feb 21, 2008 36.57 36.59 35.21 35.34 443,850 -0.96(-2.65%)
Feb 20, 2008 35.67 36.45 35.33 36.31 602,923 +0.59(+1.64%)
Feb 19, 2008 35.57 36.03 35.42 35.72 500,260 +0.26(+0.73%)
Feb 18, 2008 35.86 35.90 34.87 35.46 0 +0.00(+0.00%)
Feb 15, 2008 35.86 35.90 34.87 35.46 717,947 -0.44(-1.22%)
Feb 14, 2008 36.37 36.64 34.37 35.90 1,343,309 -0.82(-2.25%)
Feb 13, 2008 39.17 39.17 35.74 36.72 1,911,674 -2.58(-6.57%)
Feb 12, 2008 39.13 39.53 38.82 39.31 286,763 +0.19(+0.48%)
Feb 11, 2008 39.46 39.51 38.81 39.12 272,136 -0.16(-0.40%)
Feb 08, 2008 39.30 39.64 38.80 39.28 381,232 +0.19(+0.48%)
Feb 07, 2008 39.55 39.55 38.75 39.09 672,592 -0.75(-1.87%)
Feb 06, 2008 40.32 40.33 39.41 39.83 508,802 -0.39(-0.96%)
Feb 05, 2008 39.84 40.37 39.69 40.22 753,432 +0.19(+0.47%)
Feb 04, 2008 41.17 41.39 39.88 40.03 538,939 -0.94(-2.30%)
Feb 01, 2008 39.33 41.26 39.13 40.98 1,334,717 +1.85(+4.72%)
Jan 31, 2008 38.08 39.44 37.76 39.13 852,086 +0.85(+2.23%)
Jan 30, 2008 37.64 39.31 37.55 38.27 768,761 +0.75(+1.99%)
Jan 29, 2008 37.63 37.96 36.90 37.53 805,641 +0.17(+0.45%)
Jan 28, 2008 36.66 37.50 36.66 37.36 683,512 +0.70(+1.90%)
Jan 25, 2008 37.63 38.02 36.44 36.66 450,474 -0.56(-1.49%)
Jan 24, 2008 36.96 37.71 36.66 37.22 363,117 +0.12(+0.32%)
Jan 23, 2008 36.31 37.48 36.31 37.10 905,621 -0.14(-0.37%)
Jan 22, 2008 37.43 37.97 36.59 37.24 553,129 -0.26(-0.69%)
Jan 21, 2008 38.37 38.37 37.12 37.50 0 +0.00(+0.00%)
Jan 18, 2008 38.37 38.37 37.12 37.50 649,499 -0.63(-1.64%)
Jan 17, 2008 38.45 39.06 37.78 38.13 539,543 -0.36(-0.93%)
Jan 16, 2008 38.36 38.69 37.68 38.48 643,406 +0.16(+0.41%)
Jan 15, 2008 37.87 38.70 37.68 38.32 528,271 +0.22(+0.57%)
Jan 14, 2008 38.14 38.33 37.64 38.11 567,823 +0.10(+0.26%)
Jan 11, 2008 38.33 38.35 37.47 38.01 495,240 -0.26(-0.68%)
Jan 10, 2008 38.10 39.25 37.10 38.26 918,763 +0.29(+0.76%)
Jan 09, 2008 37.82 38.01 37.43 37.98 527,264 +0.31(+0.82%)
Jan 08, 2008 37.71 38.28 37.49 37.67 493,650 +0.01(+0.03%)
Jan 07, 2008 38.20 38.28 37.45 37.66 655,181 -0.55(-1.43%)
Jan 04, 2008 37.99 38.33 37.70 38.20 667,761 +0.07(+0.18%)
Jan 03, 2008 37.76 38.28 37.66 38.14 495,562 +0.38(+1.00%)
Jan 02, 2008 37.72 38.23 37.33 37.76 798,868 +0.00(+0.00%)
Jan 01, 2008 37.59 37.93 37.22 37.76 0 +0.00(+0.00%)
Dec 31, 2007 37.59 37.93 37.22 37.76 402,770 +0.40(+1.06%)
Dec 28, 2007 37.12 37.63 36.81 37.36 361,255 +0.28(+0.75%)
Dec 27, 2007 37.11 37.38 36.86 37.08 588,706 -0.13(-0.35%)
Dec 26, 2007 36.79 37.42 36.78 37.21 459,331 +0.45(+1.22%)
Dec 24, 2007 36.78 38.25 36.67 36.76 199,171 -0.02(-0.05%)
Dec 21, 2007 37.08 37.16 36.45 36.78 728,247 -0.26(-0.70%)
Dec 20, 2007 37.28 37.65 36.72 37.04 610,194 -0.18(-0.48%)
Dec 19, 2007 37.58 38.11 36.76 37.22 907,491 -0.35(-0.93%)
Dec 18, 2007 38.25 38.29 37.26 37.57 1,311,872 -0.59(-1.54%)
Dec 17, 2007 38.48 38.48 37.94 38.15 1,072,242 -0.30(-0.78%)
Dec 14, 2007 38.64 38.73 38.15 38.45 1,130,816 -0.08(-0.21%)
Dec 13, 2007 39.05 39.52 38.04 38.53 1,691,380 -0.68(-1.72%)
Dec 12, 2007 37.21 39.48 36.91 39.21 5,013,895 -3.06(-7.24%)
Dec 11, 2007 42.62 43.17 41.99 42.27 497,369 -0.09(-0.21%)
Dec 10, 2007 42.56 42.68 41.99 42.36 667,962 -0.10(-0.23%)
Dec 07, 2007 42.56 42.99 42.25 42.46 717,758 -0.03(-0.07%)
Dec 06, 2007 42.92 43.09 42.01 42.49 649,243 -0.60(-1.38%)
Dec 05, 2007 43.31 43.49 42.78 43.08 1,217,067 -0.28(-0.64%)
Dec 04, 2007 43.07 43.87 42.64 43.36 616,836 +0.21(+0.48%)
Dec 03, 2007 42.84 43.35 42.25 43.15 524,466 +0.40(+0.93%)
Nov 30, 2007 43.27 43.67 42.48 42.76 706,307 -0.04(-0.09%)
Nov 29, 2007 42.04 43.47 41.63 42.80 869,046 +0.87(+2.09%)
Nov 28, 2007 41.64 42.39 40.80 41.92 1,486,687 +0.29(+0.69%)
Nov 27, 2007 41.68 42.18 40.86 41.63 462,778 +0.09(+0.22%)
Nov 26, 2007 41.76 41.97 41.35 41.54 374,590 -0.38(-0.90%)
Nov 23, 2007 41.39 42.23 41.30 41.92 242,044 +0.49(+1.18%)
Nov 21, 2007 41.50 42.04 41.43 41.43 681,448 -0.86(-2.04%)
Nov 20, 2007 42.80 42.86 41.91 42.30 781,084 -0.51(-1.18%)
Nov 19, 2007 43.22 43.89 42.69 42.81 400,053 -0.59(-1.35%)
Nov 16, 2007 43.70 43.73 43.25 43.39 329,301 -0.27(-0.61%)
Nov 15, 2007 44.38 44.65 43.37 43.66 540,549 -0.64(-1.44%)
Nov 14, 2007 43.19 44.35 42.71 44.30 827,983 +1.16(+2.70%)
Nov 13, 2007 43.93 43.93 42.24 43.13 647,129 -0.18(-0.41%)
Nov 12, 2007 43.60 43.72 42.80 43.31 319,639 -0.28(-0.64%)
Nov 09, 2007 43.54 43.89 42.92 43.59 339,164 -0.06(-0.14%)
Nov 08, 2007 43.66 43.79 42.92 43.65 625,290 +0.26(+0.60%)
Nov 07, 2007 42.39 43.77 42.39 43.39 450,404 +0.49(+1.13%)
Nov 06, 2007 43.55 43.65 42.44 42.90 504,922 -0.69(-1.57%)
Nov 05, 2007 43.23 43.92 42.79 43.59 634,851 +0.13(+0.30%)
Nov 02, 2007 42.28 43.74 41.77 43.46 703,489 +1.23(+2.92%)
Nov 01, 2007 41.53 42.89 41.53 42.23 727,945 +0.50(+1.19%)
Oct 31, 2007 41.89 42.35 41.31 41.73 825,367 -0.20(-0.47%)
Oct 30, 2007 41.83 42.23 41.28 41.93 723,114 -0.16(-0.38%)
Oct 29, 2007 42.44 42.45 41.28 42.09 1,083,414 -0.47(-1.10%)
Oct 26, 2007 42.64 42.82 42.23 42.56 525,755 +0.18(+0.42%)
Oct 25, 2007 43.62 43.72 41.63 42.38 1,243,133 -1.49(-3.40%)
Oct 24, 2007 45.04 45.04 43.57 43.87 654,174 -1.24(-2.75%)
Oct 23, 2007 45.20 45.41 44.80 45.11 887,966 +0.03(+0.07%)
Oct 22, 2007 44.46 45.08 44.28 45.08 555,947 +0.46(+1.02%)
Oct 19, 2007 44.32 44.62 43.92 44.62 542,159 +0.16(+0.36%)
Oct 18, 2007 44.61 44.82 43.72 44.46 596,104 -0.14(-0.31%)
Oct 17, 2007 44.47 45.28 44.29 44.60 795,577 +0.22(+0.49%)
Oct 16, 2007 44.97 45.05 44.05 44.38 782,292 -0.63(-1.39%)
Oct 15, 2007 45.51 45.89 44.92 45.01 868,844 -0.51(-1.11%)
Oct 12, 2007 46.29 46.48 44.90 45.52 1,209,015 -1.15(-2.47%)
Oct 11, 2007 47.31 47.36 46.34 46.67 864,718 -0.79(-1.67%)
Oct 10, 2007 47.39 47.68 46.93 47.47 1,154,165 +0.34(+0.72%)
Oct 09, 2007 47.27 47.69 45.11 47.13 2,601,703 -2.14(-4.34%)
Oct 08, 2007 49.99 50.00 48.96 49.26 621,466 -0.73(-1.45%)
Oct 05, 2007 50.06 51.08 49.72 49.99 360,399 -0.08(-0.16%)
Oct 04, 2007 50.77 51.05 49.52 50.07 743,645 -1.72(-3.32%)
Oct 03, 2007 51.83 53.19 51.19 51.79 387,975 -0.03(-0.06%)
Oct 02, 2007 51.88 52.22 51.38 51.82 367,344 -0.26(-0.50%)
Oct 01, 2007 52.37 52.67 51.91 52.08 326,382 -0.01(-0.02%)
Sep 28, 2007 53.56 54.12 51.85 52.09 492,040 -1.34(-2.51%)
Sep 27, 2007 54.07 55.53 53.04 53.43 1,327,169 -0.46(-0.85%)
Sep 26, 2007 52.72 54.13 52.72 53.88 337,956 +1.19(+2.26%)
Sep 25, 2007 51.38 53.06 51.23 52.69 745,658 +0.95(+1.84%)
Sep 24, 2007 51.78 51.95 50.94 51.74 299,209 -0.01(-0.02%)
Sep 21, 2007 51.81 52.01 51.04 51.75 328,898 -0.06(-0.12%)
Sep 20, 2007 51.79 52.23 51.55 51.81 162,436 +0.10(+0.19%)
Sep 19, 2007 51.28 52.58 51.28 51.71 296,592 +0.60(+1.17%)
Sep 18, 2007 51.21 51.67 49.92 51.11 466,980 +0.27(+0.53%)
Sep 17, 2007 51.50 51.50 50.10 50.84 306,657 -0.68(-1.31%)
Sep 14, 2007 51.59 51.62 51.00 51.52 242,447 -0.08(-0.15%)
Sep 13, 2007 52.53 52.80 51.49 51.60 350,738 -0.88(-1.68%)
Sep 12, 2007 51.85 53.02 51.58 52.48 702,080 +0.77(+1.50%)
Sep 11, 2007 51.51 52.08 51.26 51.71 537,429 +0.26(+0.50%)
Sep 10, 2007 50.50 51.66 50.31 51.45 821,341 +1.22(+2.43%)
Sep 07, 2007 49.77 51.24 49.20 50.23 2,012,241 +0.85(+1.73%)
Sep 06, 2007 49.38 50.13 49.19 49.37 945,936 +0.19(+0.38%)
Sep 05, 2007 48.14 49.62 48.10 49.18 526,560 +0.79(+1.64%)
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.