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 (%)
Apr 28, 2006 53.41 54.73 53.41 54.47 494,958 +1.06(+1.99%)
Apr 27, 2006 52.66 53.48 52.43 53.41 311,689 +0.70(+1.32%)
Apr 26, 2006 52.73 53.66 52.51 52.71 435,177 +0.08(+0.15%)
Apr 25, 2006 53.65 53.65 51.77 52.63 541,656 -1.11(-2.07%)
Apr 24, 2006 53.46 54.23 52.92 53.74 408,607 +1.18(+2.25%)
Apr 21, 2006 53.38 53.48 52.19 52.56 277,973 -0.81(-1.53%)
Apr 20, 2006 52.82 53.56 52.67 53.38 292,567 +0.46(+0.86%)
Apr 19, 2006 53.71 53.92 52.70 52.92 376,603 -0.87(-1.63%)
Apr 18, 2006 53.71 54.29 52.97 53.79 291,057 +0.04(+0.07%)
Apr 17, 2006 53.81 54.01 53.40 53.75 541,958 -0.16(-0.29%)
Apr 13, 2006 54.06 54.12 53.26 53.91 443,832 -0.15(-0.28%)
Apr 12, 2006 52.61 54.35 52.34 54.06 817,114 +1.30(+2.47%)
Apr 11, 2006 52.66 53.21 52.16 52.76 995,452 +0.70(+1.34%)
Apr 10, 2006 52.76 52.76 51.84 52.07 209,537 -0.77(-1.47%)
Apr 07, 2006 52.86 53.58 52.76 52.84 299,410 +0.10(+0.19%)
Apr 06, 2006 52.45 52.86 52.45 52.74 318,734 +0.31(+0.59%)
Apr 05, 2006 52.64 53.16 52.15 52.43 562,087 -0.23(-0.43%)
Apr 04, 2006 53.10 53.29 52.46 52.66 328,295 -0.19(-0.36%)
Apr 03, 2006 53.75 53.79 52.78 52.85 431,252 -0.83(-1.55%)
Mar 31, 2006 54.25 54.26 52.93 53.69 714,358 -0.57(-1.04%)
Mar 30, 2006 54.00 54.59 53.82 54.25 234,697 +0.32(+0.59%)
Mar 29, 2006 53.85 54.76 53.72 53.93 397,436 +0.20(+0.37%)
Mar 28, 2006 54.47 54.55 53.47 53.73 409,614 -0.85(-1.57%)
Mar 27, 2006 54.60 55.15 54.25 54.59 443,027 -0.60(-1.08%)
Mar 24, 2006 55.94 56.09 54.87 55.19 418,269 -0.76(-1.35%)
Mar 23, 2006 56.02 56.15 54.80 55.94 332,320 -0.13(-0.23%)
Mar 22, 2006 54.95 56.44 54.85 56.07 749,181 +1.23(+2.25%)
Mar 21, 2006 54.30 55.64 54.30 54.84 1,021,217 +0.77(+1.41%)
Mar 20, 2006 54.00 54.08 53.60 54.07 676,919 +0.43(+0.80%)
Mar 17, 2006 53.51 53.77 53.38 53.65 412,834 +0.40(+0.75%)
Mar 16, 2006 53.30 53.95 52.88 53.25 385,761 -0.06(-0.11%)
Mar 15, 2006 52.87 53.31 52.76 53.31 459,532 +0.44(+0.83%)
Mar 14, 2006 52.02 53.02 51.94 52.87 815,705 +0.90(+1.74%)
Mar 13, 2006 51.17 52.31 51.17 51.97 956,906 +1.14(+2.25%)
Mar 10, 2006 50.03 50.83 50.03 50.82 453,896 +0.85(+1.71%)
Mar 09, 2006 50.10 50.87 49.68 49.97 1,436,567 -0.13(-0.26%)
Mar 08, 2006 49.57 50.74 49.18 50.10 5,041,070 -2.34(-4.45%)
Mar 07, 2006 52.14 52.76 51.89 52.43 746,765 +0.30(+0.57%)
Mar 06, 2006 51.52 52.67 51.40 52.14 717,277 +0.37(+0.71%)
Mar 03, 2006 51.37 51.87 51.29 51.77 466,778 +0.16(+0.31%)
Mar 02, 2006 52.61 52.61 50.84 51.61 981,362 -0.95(-1.81%)
Mar 01, 2006 52.51 53.22 52.34 52.56 735,795 +0.43(+0.82%)
Feb 28, 2006 53.56 53.45 51.46 52.14 894,508 -1.42(-2.65%)
Feb 27, 2006 54.65 54.65 53.10 53.56 891,690 -1.17(-2.14%)
Feb 24, 2006 53.82 55.02 53.67 54.73 746,866 +0.87(+1.62%)
Feb 23, 2006 54.20 54.60 53.53 53.85 554,237 -0.64(-1.17%)
Feb 22, 2006 54.45 54.75 54.25 54.49 399,348 -0.17(-0.31%)
Feb 21, 2006 54.95 55.00 54.09 54.66 436,787 +0.02(+0.04%)
Feb 17, 2006 53.26 55.00 53.19 54.64 341,076 +1.43(+2.69%)
Feb 16, 2006 53.61 54.06 52.94 53.21 271,130 -0.47(-0.87%)
Feb 15, 2006 52.51 53.80 52.51 53.68 316,419 +1.03(+1.96%)
Feb 14, 2006 52.56 52.93 52.32 52.64 315,815 -0.07(-0.13%)
Feb 13, 2006 52.96 53.41 52.18 52.71 237,012 -0.30(-0.56%)
Feb 10, 2006 53.11 53.41 52.61 53.01 280,993 -0.06(-0.11%)
Feb 09, 2006 52.66 53.36 52.03 53.07 445,442 +1.11(+2.14%)
Feb 08, 2006 51.87 52.02 51.49 51.96 374,590 -0.03(-0.06%)
Feb 07, 2006 52.46 52.70 51.87 51.99 203,196 -0.37(-0.70%)
Feb 06, 2006 52.46 52.64 52.17 52.35 350,939 -0.19(-0.36%)
Feb 03, 2006 53.46 53.47 52.42 52.54 453,292 -1.07(-2.00%)
Feb 02, 2006 53.80 54.05 53.29 53.62 432,661 -0.74(-1.35%)
Feb 01, 2006 55.08 55.19 54.31 54.35 631,530 -0.73(-1.32%)
Jan 31, 2006 54.56 55.68 54.56 55.08 814,497 +0.51(+0.93%)
Jan 30, 2006 55.20 55.20 54.38 54.57 738,211 -0.77(-1.40%)
Jan 27, 2006 54.85 55.59 54.41 55.34 570,138 +0.83(+1.53%)
Jan 26, 2006 54.10 54.89 53.76 54.51 662,528 +0.89(+1.67%)
Jan 25, 2006 52.75 53.68 52.60 53.62 708,722 +0.86(+1.64%)
Jan 24, 2006 51.02 53.02 50.67 52.75 1,109,782 +1.01(+1.96%)
Jan 23, 2006 52.91 53.16 51.65 51.74 761,358 +0.23(+0.44%)
Jan 20, 2006 52.86 53.10 51.37 51.51 618,748 -1.60(-3.01%)
Jan 19, 2006 53.44 53.90 52.93 53.11 372,879 -0.34(-0.63%)
Jan 18, 2006 52.41 53.59 52.28 53.45 546,286 +0.90(+1.72%)
Jan 17, 2006 51.77 52.89 51.57 52.54 861,699 +0.05(+0.09%)
Jan 13, 2006 53.41 53.47 52.43 52.49 813,088 -0.59(-1.10%)
Jan 12, 2006 53.51 53.51 52.66 53.08 578,793 -0.48(-0.89%)
Jan 11, 2006 53.16 53.66 53.16 53.56 667,660 +0.38(+0.71%)
Jan 10, 2006 53.56 53.68 52.82 53.18 675,209 -0.52(-0.96%)
Jan 09, 2006 53.46 54.51 53.06 53.70 1,696,627 +0.74(+1.39%)
Jan 06, 2006 53.15 53.32 52.86 52.96 754,011 -0.09(-0.17%)
Jan 05, 2006 52.48 53.51 52.42 53.05 1,216,161 +0.57(+1.08%)
Jan 04, 2006 50.77 52.50 50.58 52.48 915,442 +1.51(+2.96%)
Jan 03, 2006 51.07 51.32 50.13 50.97 552,626 +0.00(+0.00%)
Dec 30, 2005 50.92 51.27 50.78 50.97 477,849 -0.07(-0.14%)
Dec 29, 2005 50.77 51.42 50.58 51.04 653,872 +0.12(+0.23%)
Dec 28, 2005 50.67 51.07 50.18 50.92 639,380 +0.25(+0.49%)
Dec 27, 2005 51.14 51.32 50.62 50.67 1,136,452 -0.27(-0.53%)
Dec 23, 2005 50.82 51.43 50.54 50.94 1,125,281 +0.22(+0.43%)
Dec 22, 2005 49.18 51.25 49.18 50.72 2,025,425 +1.50(+3.05%)
Dec 21, 2005 47.77 49.91 47.77 49.22 1,702,364 +1.44(+3.02%)
Dec 20, 2005 47.95 48.22 47.14 47.78 1,059,964 -0.24(-0.50%)
Dec 19, 2005 47.69 48.78 47.32 48.02 1,412,614 -0.64(-1.31%)
Dec 16, 2005 47.49 49.05 47.49 48.66 1,962,021 +1.53(+3.25%)
Dec 15, 2005 47.20 47.76 46.75 47.13 1,152,957 +0.01(+0.02%)
Dec 14, 2005 45.68 47.67 45.31 47.12 2,711,906 +1.41(+3.09%)
Dec 13, 2005 47.27 47.28 44.46 45.71 7,429,513 -3.73(-7.54%)
Dec 12, 2005 50.03 50.34 48.93 49.43 1,167,047 -0.49(-0.98%)
Dec 09, 2005 49.80 50.20 49.54 49.92 830,399 +0.09(+0.18%)
Dec 08, 2005 50.23 50.43 49.18 49.83 1,706,087 -0.30(-0.59%)
Dec 07, 2005 51.57 52.05 50.09 50.13 1,045,371 -1.83(-3.52%)
Dec 06, 2005 52.92 53.14 51.67 51.96 1,188,283 -0.96(-1.82%)
Dec 05, 2005 52.66 53.00 52.21 52.92 560,074 -0.21(-0.39%)
Dec 02, 2005 52.36 53.97 52.36 53.13 928,726 +0.65(+1.23%)
Dec 01, 2005 54.45 54.70 51.98 52.48 2,178,703 -1.97(-3.61%)
Nov 30, 2005 54.38 55.86 54.12 54.45 879,412 +0.40(+0.74%)
Nov 29, 2005 53.77 54.74 53.71 54.05 1,487,995 +0.32(+0.59%)
Nov 28, 2005 52.41 53.95 52.36 53.73 2,307,425 +1.47(+2.81%)
Nov 25, 2005 51.57 52.44 51.42 52.26 484,693 +0.42(+0.80%)
Nov 23, 2005 53.24 53.88 51.05 51.85 4,209,966 +0.68(+1.32%)
Nov 22, 2005 54.65 54.65 50.58 51.17 11,341,478 -13.23(-20.55%)
Nov 21, 2005 72.04 73.20 63.34 64.41 3,807,699 -7.73(-10.72%)
Nov 18, 2005 70.49 72.20 70.48 72.14 404,481 +1.65(+2.34%)
Nov 17, 2005 69.83 70.74 69.52 70.49 278,678 +0.57(+0.81%)
Nov 16, 2005 70.20 70.30 69.40 69.92 422,194 -0.32(-0.45%)
Nov 15, 2005 70.12 71.03 69.72 70.24 235,603 -0.02(-0.03%)
Nov 14, 2005 71.69 71.71 69.83 70.26 500,292 -1.29(-1.81%)
Nov 11, 2005 71.54 71.73 70.93 71.55 196,554 -0.02(-0.03%)
Nov 10, 2005 70.55 71.57 69.76 71.57 287,434 +0.63(+0.88%)
Nov 09, 2005 69.68 71.24 68.58 70.94 2,594,255 -2.38(-3.25%)
Nov 08, 2005 73.28 73.66 72.58 73.33 281,496 +0.05(+0.07%)
Nov 07, 2005 72.28 73.85 71.82 73.28 383,748 +1.00(+1.39%)
Nov 04, 2005 71.46 72.73 71.46 72.28 430,950 +0.66(+0.92%)
Nov 03, 2005 71.79 73.08 71.06 71.62 643,909 +0.98(+1.39%)
Nov 02, 2005 67.12 70.65 67.12 70.64 410,318 +1.58(+2.29%)
Nov 01, 2005 67.96 69.21 67.93 69.06 535,114 +0.66(+0.96%)
Oct 31, 2005 67.12 68.85 67.12 68.40 372,678 +1.53(+2.29%)
Oct 28, 2005 67.42 67.57 66.43 66.87 541,958 -0.35(-0.52%)
Oct 27, 2005 67.61 67.69 67.16 67.22 310,481 -0.39(-0.57%)
Oct 26, 2005 68.06 68.11 67.29 67.61 407,198 -0.62(-0.90%)
Oct 25, 2005 69.06 69.06 68.01 68.22 411,526 -0.83(-1.21%)
Oct 24, 2005 69.28 69.35 68.43 69.06 394,618 +0.08(+0.12%)
Oct 21, 2005 69.30 69.49 68.57 68.98 535,618 -0.01(-0.01%)
Oct 20, 2005 69.85 69.98 68.81 68.99 452,990 -1.01(-1.45%)
Oct 19, 2005 69.70 70.30 69.26 70.00 318,633 +0.25(+0.36%)
Oct 18, 2005 69.90 70.13 69.26 69.75 440,813 -0.83(-1.18%)
Oct 17, 2005 71.63 71.63 69.14 70.59 395,423 -0.55(-0.77%)
Oct 14, 2005 70.94 72.52 70.25 71.13 404,481 +0.95(+1.36%)
Oct 13, 2005 68.96 70.69 68.80 70.18 590,568 +1.05(+1.52%)
Oct 12, 2005 68.66 69.26 67.76 69.13 807,151 -0.77(-1.11%)
Oct 11, 2005 72.68 73.04 69.48 69.90 872,568 -2.70(-3.72%)
Oct 10, 2005 71.94 74.27 71.84 72.60 881,827 +0.98(+1.37%)
Oct 07, 2005 72.98 73.24 71.14 71.62 739,116 -0.45(-0.62%)
Oct 06, 2005 74.82 75.59 71.61 72.07 889,476 -2.87(-3.83%)
Oct 05, 2005 77.23 77.70 74.92 74.94 575,774 -2.72(-3.51%)
Oct 04, 2005 77.03 78.00 77.01 77.66 508,947 +0.46(+0.59%)
Oct 03, 2005 75.91 77.38 75.89 77.20 707,414 +1.08(+1.42%)
Sep 30, 2005 75.61 76.71 75.60 76.12 848,514 +0.46(+0.60%)
Sep 29, 2005 74.30 75.68 74.28 75.66 433,969 +1.24(+1.67%)
Sep 28, 2005 74.23 75.07 73.91 74.42 386,466 +0.19(+0.25%)
Sep 27, 2005 73.61 74.37 73.35 74.23 205,914 +0.55(+0.74%)
Sep 26, 2005 73.28 74.39 73.07 73.69 310,984 +0.55(+0.75%)
Sep 23, 2005 73.12 73.59 72.56 73.14 115,134 +0.12(+0.16%)
Sep 22, 2005 73.63 73.63 72.35 73.02 346,813 -0.72(-0.97%)
Sep 21, 2005 73.83 74.32 73.53 73.74 386,566 -0.39(-0.52%)
Sep 20, 2005 73.97 74.48 73.93 74.12 388,881 +0.26(+0.35%)
Sep 19, 2005 73.58 74.12 73.53 73.87 400,656 -0.13(-0.17%)
Sep 16, 2005 74.02 74.02 73.30 73.99 301,826 -0.13(-0.17%)
Sep 15, 2005 74.87 75.07 73.42 74.12 508,746 -0.94(-1.26%)
Sep 14, 2005 74.89 75.42 74.64 75.07 441,618 +0.10(+0.13%)
Sep 13, 2005 74.26 75.76 74.26 74.97 717,579 +0.70(+0.94%)
Sep 12, 2005 73.23 75.21 72.89 74.27 627,605 +0.23(+0.31%)
Sep 09, 2005 73.38 74.62 73.14 74.04 750,388 +0.86(+1.18%)
Sep 08, 2005 68.56 73.93 68.14 73.18 2,635,921 +4.02(+5.82%)
Sep 07, 2005 68.60 69.41 68.43 69.16 545,179 +0.26(+0.37%)
Sep 06, 2005 68.80 69.12 68.05 68.90 396,329 +0.13(+0.19%)
Sep 02, 2005 68.91 69.18 68.52 68.77 263,380 -0.15(-0.22%)
Sep 01, 2005 67.96 69.97 67.88 68.92 610,999 +0.78(+1.15%)
Aug 31, 2005 66.58 68.13 66.17 68.13 504,117 +1.56(+2.34%)
Aug 30, 2005 67.81 68.08 66.54 66.57 611,200 -1.40(-2.06%)
Aug 29, 2005 66.42 67.97 66.09 67.97 479,560 +1.40(+2.10%)
Aug 26, 2005 66.75 66.97 66.39 66.57 311,387 -0.18(-0.27%)
Aug 25, 2005 66.97 67.11 66.57 66.75 315,412 -0.24(-0.36%)
Aug 24, 2005 72.97 72.97 66.16 66.99 1,128,199 -0.06(-0.09%)
Aug 23, 2005 67.59 67.59 66.43 67.05 484,189 -0.54(-0.79%)
Aug 22, 2005 67.37 67.75 67.13 67.59 220,004 +0.32(+0.47%)
Aug 19, 2005 67.81 67.81 67.12 67.27 274,652 -0.04(-0.06%)
Aug 18, 2005 67.46 67.67 67.08 67.31 182,766 -0.15(-0.22%)
Aug 17, 2005 67.07 67.62 67.07 67.46 336,749 +0.37(+0.55%)
Aug 16, 2005 66.64 67.27 66.57 67.09 338,459 +0.42(+0.63%)
Aug 15, 2005 66.32 66.68 66.03 66.67 336,547 +0.22(+0.33%)
Aug 12, 2005 66.76 66.89 65.95 66.45 531,894 -0.56(-0.83%)
Aug 11, 2005 67.42 68.01 66.84 67.01 511,564 -0.16(-0.24%)
Aug 10, 2005 68.43 68.55 66.91 67.17 510,658 -1.01(-1.49%)
Aug 09, 2005 67.76 68.41 67.52 68.18 377,911 +0.62(+0.91%)
Aug 08, 2005 67.83 68.25 67.00 67.57 390,793 -0.25(-0.37%)
Aug 05, 2005 68.56 68.62 67.41 67.81 371,269 -1.05(-1.53%)
Aug 04, 2005 69.80 70.46 68.61 68.87 676,718 -1.09(-1.56%)
Aug 03, 2005 69.50 70.41 69.24 69.96 615,125 +0.46(+0.66%)
Aug 02, 2005 68.84 69.79 68.78 69.50 585,536 +0.67(+0.97%)
Aug 01, 2005 68.26 69.06 68.17 68.84 660,515 +0.58(+0.84%)
Jul 29, 2005 68.28 68.38 67.59 68.26 487,209 -0.02(-0.03%)
Jul 28, 2005 67.36 69.06 67.36 68.28 985,992 +0.92(+1.37%)
Jul 27, 2005 65.68 67.67 65.68 67.36 729,857 +1.33(+2.02%)
Jul 26, 2005 64.93 66.51 64.93 66.03 593,990 +1.24(+1.92%)
Jul 25, 2005 64.68 65.08 64.38 64.78 406,292 +0.23(+0.35%)
Jul 22, 2005 64.82 65.58 63.79 64.56 555,444 +0.24(+0.37%)
Jul 21, 2005 64.46 64.67 64.04 64.32 478,151 +0.06(+0.09%)
Jul 20, 2005 63.38 64.45 63.11 64.26 230,672 +0.77(+1.21%)
Jul 19, 2005 62.90 63.59 62.66 63.49 258,851 +0.75(+1.19%)
Jul 18, 2005 63.05 63.24 62.60 62.75 222,922 -0.35(-0.55%)
Jul 15, 2005 63.12 63.64 62.90 63.09 465,067 -0.19(-0.30%)
Jul 14, 2005 64.23 64.70 62.83 63.28 770,819 -0.79(-1.24%)
Jul 13, 2005 64.09 64.49 63.98 64.08 479,459 +0.17(+0.26%)
Jul 12, 2005 64.50 64.96 63.67 63.91 714,761 -0.76(-1.17%)
Jul 11, 2005 63.92 64.84 63.50 64.66 1,031,381 +0.99(+1.56%)
Jul 08, 2005 61.97 63.82 61.97 63.67 1,081,300 +1.68(+2.71%)
Jul 07, 2005 61.11 62.03 60.88 61.99 628,913 +0.68(+1.10%)
Jul 06, 2005 60.83 61.36 60.41 61.32 586,341 +0.15(+0.24%)
Jul 05, 2005 60.61 61.36 60.61 61.17 207,423 +0.55(+0.90%)
Jul 01, 2005 60.56 61.11 59.89 60.62 423,703 +0.15(+0.25%)
Jun 30, 2005 61.19 61.38 60.32 60.47 368,954 -0.47(-0.77%)
Jun 29, 2005 61.60 62.05 60.94 60.94 481,673 -0.67(-1.08%)
Jun 28, 2005 61.60 61.95 61.36 61.60 711,641 -0.06(-0.10%)
Jun 27, 2005 61.70 62.08 61.33 61.66 537,027 -0.19(-0.31%)
Jun 24, 2005 61.60 63.09 61.55 61.85 1,537,511 +0.40(+0.65%)
Jun 23, 2005 61.22 61.70 61.11 61.46 964,756 +0.35(+0.57%)
Jun 22, 2005 62.20 62.30 61.04 61.11 530,082 -1.10(-1.77%)
Jun 21, 2005 62.75 62.90 62.08 62.21 407,299 -0.54(-0.86%)
Jun 20, 2005 63.58 63.58 62.21 62.75 736,198 -0.40(-0.63%)
Jun 17, 2005 63.99 63.99 62.02 63.14 1,208,512 -0.46(-0.72%)
Jun 16, 2005 63.24 63.63 62.84 63.60 550,211 +0.46(+0.72%)
Jun 15, 2005 63.64 64.24 63.05 63.14 567,521 -0.18(-0.28%)
Jun 14, 2005 62.62 63.51 62.05 63.32 791,551 +0.58(+0.92%)
Jun 13, 2005 61.41 62.94 61.41 62.75 600,230 +1.24(+2.02%)
Jun 10, 2005 61.24 61.69 60.61 61.51 802,924 +0.34(+0.55%)
Jun 09, 2005 60.74 61.54 60.69 61.17 795,677 +0.41(+0.67%)
Jun 08, 2005 59.88 62.36 59.62 60.76 3,196,297 -3.27(-5.11%)
Jun 07, 2005 64.59 64.59 63.77 64.03 553,029 +0.38(+0.59%)
Jun 06, 2005 63.58 63.89 62.91 63.65 448,864 +0.06(+0.09%)
Jun 03, 2005 64.46 65.06 63.41 63.59 441,517 -0.67(-1.04%)
Jun 02, 2005 64.78 65.13 63.75 64.26 542,260 -0.50(-0.77%)
Jun 01, 2005 65.63 66.04 64.38 64.75 724,322 -0.87(-1.33%)
May 31, 2005 65.23 65.87 64.91 65.63 1,163,223 +0.79(+1.23%)
May 27, 2005 64.34 64.97 64.34 64.83 304,342 +0.60(+0.93%)
May 26, 2005 63.58 64.39 63.58 64.24 723,316 +0.66(+1.03%)
May 25, 2005 64.98 65.05 63.21 63.58 772,731 -1.28(-1.98%)
May 24, 2005 65.18 65.58 64.49 64.86 355,770 -0.27(-0.41%)
May 23, 2005 63.73 65.49 63.65 65.13 1,120,651 +1.66(+2.61%)
May 20, 2005 63.40 63.54 63.09 63.47 250,297 -0.11(-0.17%)
May 19, 2005 62.25 63.86 62.25 63.58 742,337 +1.54(+2.48%)
May 18, 2005 60.91 62.22 60.91 62.04 423,804 +0.98(+1.61%)
May 17, 2005 60.41 61.21 60.22 61.06 447,254 +0.16(+0.26%)
May 16, 2005 59.92 60.94 59.72 60.90 369,860 +1.12(+1.88%)
May 13, 2005 60.55 60.69 59.36 59.78 742,941 -0.77(-1.28%)
May 12, 2005 61.01 62.35 59.99 60.55 758,037 -0.46(-0.75%)
May 11, 2005 60.49 61.02 60.08 61.01 309,676 +0.28(+0.46%)
May 10, 2005 60.75 61.16 60.27 60.73 544,072 -0.02(-0.03%)
May 09, 2005 61.16 61.47 60.63 60.75 659,911 -1.21(-1.96%)
May 06, 2005 61.80 62.60 60.86 61.96 1,267,287 -0.34(-0.54%)
May 05, 2005 61.80 62.90 60.11 62.30 2,951,837 +3.92(+6.72%)
May 04, 2005 59.72 59.73 57.98 58.38 1,554,319 -1.46(-2.44%)
May 03, 2005 61.60 61.60 57.75 59.84 3,388,725 -2.36(-3.80%)
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.