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 29, 2022 371.58 372.91 360.08 360.95 342,252 -12.12(-3.25%)
Apr 28, 2022 379.16 379.16 367.52 373.06 256,485 -4.22(-1.12%)
Apr 27, 2022 383.60 386.69 376.59 377.28 201,879 -5.30(-1.38%)
Apr 26, 2022 390.43 392.61 382.43 382.58 215,680 -11.38(-2.89%)
Apr 25, 2022 389.85 395.75 384.86 393.96 308,547 +3.15(+0.81%)
Apr 22, 2022 406.56 406.56 390.09 390.81 375,398 -18.54(-4.53%)
Apr 21, 2022 421.16 421.16 408.57 409.34 172,273 -9.13(-2.18%)
Apr 20, 2022 413.51 420.14 412.55 418.47 230,890 +7.81(+1.90%)
Apr 19, 2022 395.96 412.11 395.96 410.66 216,765 +15.55(+3.93%)
Apr 18, 2022 398.04 399.07 392.17 395.12 155,694 -4.40(-1.10%)
Apr 14, 2022 405.59 407.02 398.00 399.52 217,753 -4.99(-1.23%)
Apr 13, 2022 401.76 405.27 400.32 404.50 201,363 +1.76(+0.44%)
Apr 12, 2022 406.07 411.64 401.65 402.75 219,959 -4.11(-1.01%)
Apr 11, 2022 409.46 412.95 406.19 406.85 234,413 -4.49(-1.09%)
Apr 08, 2022 413.63 416.88 403.64 411.34 370,846 -4.53(-1.09%)
Apr 07, 2022 418.16 424.25 414.09 415.87 469,038 -3.64(-0.87%)
Apr 06, 2022 419.36 421.64 413.26 419.51 209,161 -0.90(-0.21%)
Apr 05, 2022 415.95 422.47 415.95 420.41 280,700 +3.20(+0.77%)
Apr 04, 2022 428.88 429.77 416.13 417.21 200,427 -11.10(-2.59%)
Apr 01, 2022 418.33 428.32 416.90 428.31 412,704 +10.83(+2.59%)
Mar 31, 2022 419.89 425.51 417.48 417.48 272,562 -3.81(-0.90%)
Mar 30, 2022 415.94 422.12 415.94 421.29 159,967 +3.79(+0.91%)
Mar 29, 2022 417.31 421.15 412.92 417.50 326,954 +4.86(+1.18%)
Mar 28, 2022 408.83 412.91 404.55 412.64 185,633 +4.34(+1.06%)
Mar 25, 2022 412.42 412.79 405.48 408.30 180,375 -3.53(-0.86%)
Mar 24, 2022 408.32 412.38 405.24 411.83 327,294 +4.82(+1.18%)
Mar 23, 2022 416.28 416.28 406.04 407.01 284,736 -11.49(-2.74%)
Mar 22, 2022 418.04 419.89 416.00 418.50 238,330 +0.54(+0.13%)
Mar 21, 2022 418.69 421.36 415.29 417.96 325,000 -3.24(-0.77%)
Mar 18, 2022 418.59 422.44 415.32 421.20 472,181 +3.49(+0.84%)
Mar 17, 2022 404.65 421.46 404.65 417.71 326,862 +10.70(+2.63%)
Mar 16, 2022 393.65 407.85 393.65 407.01 312,735 +16.65(+4.26%)
Mar 15, 2022 387.45 390.57 382.37 390.37 238,147 +8.66(+2.27%)
Mar 14, 2022 384.26 384.96 376.77 381.71 274,982 +1.85(+0.49%)
Mar 11, 2022 389.32 390.06 379.55 379.86 360,134 -5.34(-1.39%)
Mar 10, 2022 380.24 387.46 385.20 253,639 -1.43(-0.37%)
Mar 09, 2022 386.02 389.27 381.58 386.63 408,600 +6.34(+1.67%)
Mar 08, 2022 399.46 401.31 380.21 380.29 492,772 -20.81(-5.19%)
Mar 07, 2022 419.67 420.33 397.57 401.11 572,917 -23.32(-5.50%)
Mar 04, 2022 412.68 430.56 409.91 424.43 638,413 +7.40(+1.77%)
Mar 03, 2022 415.62 419.14 412.39 417.03 318,127 +1.41(+0.34%)
Mar 02, 2022 413.75 418.59 409.51 415.62 410,296 +4.43(+1.08%)
Mar 01, 2022 407.91 413.68 404.12 411.19 396,774 +2.28(+0.56%)
Feb 28, 2022 406.97 411.28 403.83 408.91 324,893 -1.87(-0.46%)
Feb 25, 2022 400.57 411.20 400.99 410.78 261,900 +11.23(+2.81%)
Feb 24, 2022 386.80 401.00 380.52 399.56 387,792 +4.21(+1.06%)
Feb 23, 2022 396.90 402.85 394.19 395.35 335,508 +0.79(+0.20%)
Feb 22, 2022 388.35 396.92 386.66 394.56 325,853 +5.68(+1.46%)
Feb 18, 2022 388.88 0 +0.03(+0.01%)
Feb 17, 2022 399.14 399.14 387.97 388.85 234,730 -12.34(-3.07%)
Feb 16, 2022 395.25 402.92 393.49 401.19 271,921 +3.34(+0.84%)
Feb 15, 2022 399.64 402.29 394.57 397.85 229,225 +6.60(+1.69%)
Feb 14, 2022 393.35 393.35 389.17 391.25 164,862 -2.65(-0.67%)
Feb 11, 2022 400.12 404.60 393.60 393.90 202,026 -8.69(-2.16%)
Feb 10, 2022 402.36 407.82 400.55 402.58 156,070 -4.14(-1.02%)
Feb 09, 2022 407.05 410.74 405.38 406.72 324,644 +1.76(+0.43%)
Feb 08, 2022 393.22 405.78 389.13 404.96 415,293 +18.17(+4.70%)
Feb 07, 2022 388.14 391.15 386.36 386.80 176,765 -1.76(-0.45%)
Feb 04, 2022 388.54 391.87 383.22 388.56 223,789 -2.17(-0.56%)
Feb 03, 2022 392.68 388.91 390.73 242,843 -6.76(-1.70%)
Feb 02, 2022 395.72 398.78 392.19 397.49 248,337 +0.92(+0.23%)
Feb 01, 2022 396.83 399.20 392.55 396.57 249,523 -1.63(-0.41%)
Jan 31, 2022 383.53 398.78 398.20 404,712 +13.10(+3.40%)
Jan 28, 2022 379.50 385.32 374.28 385.10 315,121 +5.74(+1.51%)
Jan 27, 2022 384.89 387.97 376.36 379.36 272,984 -2.90(-0.76%)
Jan 26, 2022 392.14 397.67 378.38 382.26 352,228 -7.23(-1.86%)
Jan 25, 2022 388.45 395.41 384.52 389.49 376,107 -3.72(-0.95%)
Jan 24, 2022 380.90 394.48 371.35 393.21 610,243 +5.01(+1.29%)
Jan 21, 2022 392.85 395.55 387.81 388.20 241,493 -5.24(-1.33%)
Jan 20, 2022 399.51 403.89 392.40 393.44 298,095 -4.58(-1.15%)
Jan 19, 2022 399.94 402.88 397.01 398.02 597,734 -1.72(-0.43%)
Jan 18, 2022 405.56 406.59 396.49 399.74 458,686 -10.65(-2.59%)
Jan 14, 2022 410.38 0 -5.61(-1.35%)
Jan 13, 2022 421.27 425.01 415.48 415.99 578,899 -4.57(-1.09%)
Jan 12, 2022 422.61 423.73 414.45 420.56 347,020 -1.59(-0.38%)
Jan 11, 2022 414.79 422.29 411.70 422.15 397,974 +6.20(+1.49%)
Jan 10, 2022 407.22 416.35 403.08 415.95 602,243 +7.45(+1.82%)
Jan 07, 2022 408.89 414.47 406.31 408.50 308,210 -2.09(-0.51%)
Jan 06, 2022 408.14 414.64 404.14 410.59 301,719 +0.25(+0.06%)
Jan 05, 2022 417.38 422.49 409.90 410.34 182,186 -6.52(-1.56%)
Jan 04, 2022 422.41 424.80 416.68 416.86 198,717 -4.60(-1.09%)
Jan 03, 2022 428.02 429.49 418.31 421.46 347,575 +2.66(+0.63%)
Dec 31, 2021 422.03 424.36 418.48 418.80 152,230 -5.08(-1.20%)
Dec 30, 2021 421.11 427.65 420.27 423.88 162,550 +3.34(+0.79%)
Dec 29, 2021 421.02 423.35 418.72 420.54 159,457 +0.27(+0.06%)
Dec 28, 2021 420.24 422.30 418.92 420.27 149,817 +0.38(+0.09%)
Dec 27, 2021 412.17 420.26 412.17 419.89 195,820 +8.82(+2.14%)
Dec 23, 2021 407.36 413.28 404.02 411.07 211,509 +6.59(+1.63%)
Dec 22, 2021 396.05 404.63 396.05 404.48 259,403 +8.83(+2.23%)
Dec 21, 2021 390.10 397.30 389.93 395.66 579,477 +6.06(+1.55%)
Dec 20, 2021 389.79 391.02 384.43 389.60 405,241 -3.74(-0.95%)
Dec 17, 2021 393.27 399.88 388.42 393.34 549,550 -1.40(-0.35%)
Dec 16, 2021 401.90 408.32 392.32 394.74 505,190 -5.68(-1.42%)
Dec 15, 2021 392.47 402.54 388.10 400.42 326,196 +8.22(+2.10%)
Dec 14, 2021 392.84 403.42 391.09 392.20 428,644 -2.02(-0.51%)
Dec 13, 2021 398.59 400.00 393.32 394.22 608,296 -5.23(-1.31%)
Dec 10, 2021 410.83 410.83 396.79 399.45 379,479 -8.85(-2.17%)
Dec 09, 2021 412.28 416.22 408.29 408.29 193,289 -6.50(-1.57%)
Dec 08, 2021 406.01 415.69 406.01 414.79 397,343 +8.76(+2.16%)
Dec 07, 2021 402.06 409.09 401.25 406.03 296,062 +6.20(+1.55%)
Dec 06, 2021 392.53 402.12 389.23 399.84 338,986 +8.41(+2.15%)
Dec 03, 2021 378.22 394.77 373.90 391.43 931,775 +13.61(+3.60%)
Dec 02, 2021 373.08 379.32 368.66 377.82 502,921 +4.42(+1.18%)
Dec 01, 2021 381.57 385.17 373.30 373.40 280,316 -2.94(-0.78%)
Nov 30, 2021 378.74 382.79 372.87 376.34 569,774 -4.72(-1.24%)
Nov 29, 2021 384.03 389.54 380.85 381.06 454,508 +1.25(+0.33%)
Nov 26, 2021 386.90 387.90 378.73 379.81 278,292 -10.90(-2.79%)
Nov 24, 2021 395.76 397.50 389.29 390.71 327,228 -7.60(-1.91%)
Nov 23, 2021 401.94 404.39 395.49 398.31 248,229 -4.43(-1.10%)
Nov 22, 2021 403.76 405.49 400.94 402.74 212,819 -2.20(-0.54%)
Nov 19, 2021 406.22 407.51 402.81 404.93 587,306 +0.18(+0.04%)
Nov 18, 2021 408.37 404.64 401.49 404.75 395,744 -3.69(-0.90%)
Nov 17, 2021 416.47 418.22 407.68 408.44 232,972 -7.13(-1.71%)
Nov 16, 2021 418.35 420.35 415.03 415.57 195,480 -0.73(-0.18%)
Nov 15, 2021 420.28 422.73 415.20 416.30 192,895 -1.28(-0.31%)
Nov 12, 2021 410.70 418.70 408.54 417.58 227,683 +6.88(+1.67%)
Nov 11, 2021 429.11 429.11 408.95 410.70 353,843 -23.27(-5.36%)
Nov 10, 2021 432.95 433.97 194,084 +0.49(+0.11%)
Nov 09, 2021 431.75 434.75 429.65 433.48 107,973 +2.02(+0.47%)
Nov 08, 2021 427.13 432.01 423.96 431.46 154,993 +7.39(+1.74%)
Nov 05, 2021 419.35 425.86 419.35 424.08 165,404 +3.56(+0.85%)
Nov 04, 2021 421.51 423.46 418.35 420.52 153,037 -1.86(-0.44%)
Nov 03, 2021 420.65 423.45 416.12 422.38 153,147 +1.88(+0.45%)
Nov 02, 2021 421.85 423.21 418.64 420.50 181,995 -1.30(-0.31%)
Nov 01, 2021 417.05 424.36 416.78 421.80 263,161 +5.02(+1.20%)
Oct 29, 2021 416.29 419.73 413.08 416.78 217,903 +0.18(+0.04%)
Oct 28, 2021 413.40 418.70 411.70 416.60 162,114 +4.79(+1.16%)
Oct 27, 2021 415.80 414.71 409.33 411.81 176,877 -4.59(-1.10%)
Oct 26, 2021 419.45 416.40 164,009 +1.59(+0.38%)
Oct 25, 2021 418.38 418.38 412.40 414.81 263,541 -2.07(-0.50%)
Oct 22, 2021 410.86 417.29 409.86 416.88 192,321 +5.46(+1.33%)
Oct 21, 2021 411.36 416.08 409.98 411.42 135,416 +0.96(+0.23%)
Oct 20, 2021 404.13 412.46 402.69 410.46 268,429 +8.40(+2.09%)
Oct 19, 2021 398.94 406.87 398.87 402.06 195,143 +5.50(+1.39%)
Oct 18, 2021 396.27 397.25 391.97 396.57 299,707 -1.61(-0.40%)
Oct 15, 2021 402.81 404.62 397.43 398.18 213,418 -2.99(-0.75%)
Oct 14, 2021 403.11 406.37 399.37 401.17 220,301 +0.20(+0.05%)
Oct 13, 2021 402.05 405.45 398.32 400.96 243,678 -0.74(-0.18%)
Oct 12, 2021 406.14 408.05 400.71 401.70 191,060 -2.16(-0.53%)
Oct 11, 2021 409.21 412.17 403.65 403.86 214,139 -6.59(-1.61%)
Oct 08, 2021 414.45 416.80 409.86 410.45 155,928 -4.29(-1.03%)
Oct 07, 2021 419.30 424.44 414.23 414.74 229,408 +0.24(+0.06%)
Oct 06, 2021 412.16 414.52 405.80 414.50 233,098 -0.32(-0.08%)
Oct 05, 2021 411.41 419.85 411.13 414.82 368,352 +6.38(+1.56%)
Oct 04, 2021 414.72 414.72 404.71 408.44 195,029 -8.30(-1.99%)
Oct 01, 2021 413.73 418.29 408.54 416.74 182,826 +3.57(+0.86%)
Sep 30, 2021 422.56 428.01 413.06 413.17 234,926 -8.99(-2.13%)
Sep 29, 2021 424.80 425.18 419.14 422.16 201,253 -1.70(-0.40%)
Sep 28, 2021 429.70 431.12 418.94 423.86 308,341 -7.48(-1.73%)
Sep 27, 2021 437.30 438.18 428.84 431.33 362,481 -7.90(-1.80%)
Sep 24, 2021 439.02 441.67 436.33 439.23 305,181 +0.04(+0.01%)
Sep 23, 2021 434.63 444.07 433.69 439.19 539,084 +5.58(+1.29%)
Sep 22, 2021 428.26 436.08 424.87 433.61 393,901 +7.01(+1.64%)
Sep 21, 2021 433.57 435.71 426.57 426.61 219,522 -3.15(-0.73%)
Sep 20, 2021 432.10 434.25 426.12 429.75 343,777 -6.70(-1.53%)
Sep 17, 2021 441.41 441.57 435.24 436.45 481,653 -6.15(-1.39%)
Sep 16, 2021 445.39 445.39 439.49 442.60 168,084 -2.28(-0.51%)
Sep 15, 2021 440.40 446.46 439.16 444.88 187,337 +3.56(+0.81%)
Sep 14, 2021 443.73 444.42 438.10 441.32 210,139 +0.90(+0.20%)
Sep 13, 2021 453.62 453.62 435.92 440.42 259,993 -10.79(-2.39%)
Sep 10, 2021 449.48 449.48 444.39 451.21 281,324 +3.22(+0.72%)
Sep 09, 2021 454.84 455.76 447.84 447.99 161,431 -5.88(-1.30%)
Sep 08, 2021 447.40 455.85 444.37 453.87 313,554 +6.19(+1.38%)
Sep 07, 2021 454.53 455.61 447.05 447.68 395,916 -8.09(-1.77%)
Sep 03, 2021 455.05 463.43 450.85 455.77 344,141 +5.55(+1.23%)
Sep 02, 2021 452.71 455.65 447.57 450.22 258,815 -0.60(-0.13%)
Sep 01, 2021 448.41 451.71 446.02 450.82 256,799 +0.26(+0.06%)
Aug 31, 2021 448.31 451.36 444.46 450.56 351,313 +1.33(+0.30%)
Aug 30, 2021 447.92 454.88 446.96 449.23 194,329 +2.80(+0.63%)
Aug 27, 2021 447.83 449.61 444.77 446.43 161,067 +0.51(+0.11%)
Aug 26, 2021 445.25 446.55 443.27 445.92 193,124 -0.67(-0.15%)
Aug 25, 2021 446.36 449.83 443.66 446.59 151,053 -1.05(-0.23%)
Aug 24, 2021 444.05 449.85 444.05 447.64 197,316 +2.95(+0.66%)
Aug 23, 2021 445.85 446.41 442.20 444.69 225,120 +0.66(+0.15%)
Aug 20, 2021 440.74 445.66 439.72 444.03 540,359 +2.14(+0.48%)
Aug 19, 2021 430.36 445.21 430.36 441.89 280,025 +9.43(+2.18%)
Aug 18, 2021 439.03 442.47 432.13 432.46 310,174 -5.98(-1.36%)
Aug 17, 2021 439.21 444.11 436.86 438.44 296,358 -0.95(-0.22%)
Aug 16, 2021 437.05 439.42 432.44 439.39 252,956 +2.55(+0.58%)
Aug 13, 2021 438.86 442.52 434.80 436.84 246,915 -3.13(-0.71%)
Aug 12, 2021 411.76 440.22 411.76 439.97 719,798 +31.91(+7.82%)
Aug 11, 2021 407.47 410.48 405.75 408.06 166,952 +1.65(+0.41%)
Aug 10, 2021 406.43 407.62 401.86 406.41 146,118 -0.73(-0.18%)
Aug 09, 2021 414.13 414.13 406.12 407.14 258,539 -5.72(-1.38%)
Aug 06, 2021 413.93 414.12 409.51 412.86 222,384 +1.30(+0.32%)
Aug 05, 2021 414.99 415.64 407.97 411.56 205,440 -2.43(-0.59%)
Aug 04, 2021 422.75 422.95 413.29 413.99 251,133 -9.85(-2.32%)
Aug 03, 2021 424.88 424.90 420.56 423.84 168,580 +0.37(+0.09%)
Aug 02, 2021 422.68 424.90 419.84 423.47 211,711 +1.84(+0.44%)
Jul 30, 2021 418.47 424.39 417.02 421.63 178,355 +4.87(+1.17%)
Jul 29, 2021 415.57 418.71 414.81 416.76 246,313 +3.26(+0.79%)
Jul 28, 2021 410.96 415.63 410.96 413.50 177,148 +3.64(+0.89%)
Jul 27, 2021 403.73 409.99 401.11 409.86 233,593 +4.39(+1.08%)
Jul 26, 2021 408.04 408.72 405.06 405.47 144,840 -4.43(-1.08%)
Jul 23, 2021 405.26 410.18 404.55 409.90 127,685 +5.99(+1.48%)
Jul 22, 2021 402.27 403.92 400.25 403.92 159,820 +2.58(+0.64%)
Jul 21, 2021 403.60 403.60 396.92 401.34 220,054 -0.82(-0.20%)
Jul 20, 2021 397.71 406.95 397.30 402.15 191,985 +5.56(+1.40%)
Jul 19, 2021 401.29 402.40 392.89 396.60 272,367 -7.13(-1.77%)
Jul 16, 2021 404.00 406.83 402.47 403.73 159,609 +1.13(+0.28%)
Jul 15, 2021 403.23 405.31 399.74 402.60 166,310 -2.75(-0.68%)
Jul 14, 2021 408.49 409.02 403.99 405.34 183,619 -3.57(-0.87%)
Jul 13, 2021 409.31 410.60 406.29 408.91 257,877 -1.77(-0.43%)
Jul 12, 2021 412.72 413.40 410.63 410.68 391,721 -0.38(-0.09%)
Jul 09, 2021 410.55 412.67 408.84 411.06 184,751 +0.58(+0.14%)
Jul 08, 2021 409.91 411.62 405.93 410.48 214,030 -3.17(-0.77%)
Jul 07, 2021 410.05 414.83 408.06 413.65 249,865 +4.27(+1.04%)
Jul 06, 2021 406.66 409.77 403.40 409.38 169,059 +1.80(+0.44%)
Jul 02, 2021 403.06 407.94 402.88 407.58 209,584 +4.75(+1.18%)
Jul 01, 2021 396.56 404.63 396.56 402.83 263,765 +6.73(+1.70%)
Jun 30, 2021 396.20 397.50 393.50 396.11 233,022 -0.85(-0.21%)
Jun 29, 2021 395.58 397.81 394.02 396.96 188,727 +1.62(+0.41%)
Jun 28, 2021 397.22 397.28 391.90 395.34 200,970 -0.93(-0.23%)
Jun 25, 2021 390.94 396.84 390.71 396.27 503,251 +5.82(+1.49%)
Jun 24, 2021 389.67 392.94 389.04 390.45 221,380 +2.92(+0.75%)
Jun 23, 2021 388.22 389.84 385.86 387.53 189,319 -3.05(-0.78%)
Jun 22, 2021 390.42 394.54 389.21 390.58 431,238 +1.30(+0.33%)
Jun 21, 2021 385.77 393.81 384.40 389.28 260,809 +5.48(+1.43%)
Jun 18, 2021 379.07 385.34 378.50 383.80 735,898 +2.08(+0.54%)
Jun 17, 2021 379.12 386.14 379.12 381.72 270,434 +0.35(+0.09%)
Jun 16, 2021 378.77 383.83 376.85 381.37 367,504 +4.66(+1.24%)
Jun 15, 2021 377.23 379.44 375.92 376.72 216,745 +0.33(+0.09%)
Jun 14, 2021 377.01 377.01 374.48 376.39 191,269 +1.35(+0.36%)
Jun 11, 2021 373.63 376.80 371.36 375.04 280,820 +1.07(+0.29%)
Jun 10, 2021 373.30 377.08 371.35 373.97 275,962 +1.71(+0.46%)
Jun 09, 2021 372.69 375.11 370.26 372.26 237,350 +0.05(+0.01%)
Jun 08, 2021 375.83 375.83 369.09 372.21 309,142 -2.04(-0.54%)
Jun 07, 2021 382.15 384.49 373.66 374.25 349,349 -7.56(-1.98%)
Jun 04, 2021 384.97 390.53 380.48 381.80 413,911 -2.13(-0.55%)
Jun 03, 2021 381.38 385.22 378.03 383.93 310,782 -0.60(-0.16%)
Jun 02, 2021 390.48 393.10 383.76 384.53 331,458 -5.70(-1.46%)
Jun 01, 2021 395.38 396.91 389.38 390.23 211,721 -3.06(-0.78%)
May 28, 2021 397.72 398.79 392.96 393.29 180,642 -1.62(-0.41%)
May 27, 2021 394.30 396.06 390.84 394.91 513,277 +2.96(+0.75%)
May 26, 2021 393.72 394.31 389.64 391.95 302,237 -2.38(-0.60%)
May 25, 2021 394.19 397.21 392.69 394.33 295,735 -0.01(-0.00%)
May 24, 2021 392.21 395.92 389.14 394.34 266,467 +6.07(+1.56%)
May 21, 2021 390.53 396.40 386.57 388.27 616,397 -0.68(-0.17%)
May 20, 2021 381.64 390.01 380.11 388.95 180,332 +7.14(+1.87%)
May 19, 2021 382.14 382.55 378.78 381.81 266,419 -3.10(-0.80%)
May 18, 2021 388.34 391.77 384.78 384.91 279,713 -3.15(-0.81%)
May 17, 2021 388.77 389.76 385.47 388.06 135,736 -0.97(-0.25%)
May 14, 2021 389.92 391.31 387.70 389.03 242,256 +1.31(+0.34%)
May 13, 2021 384.80 391.24 384.28 387.72 250,023 +3.16(+0.82%)
May 12, 2021 388.44 389.95 384.36 384.56 253,859 -3.59(-0.92%)
May 11, 2021 399.75 399.75 387.63 388.15 309,567 -13.50(-3.36%)
May 10, 2021 404.17 407.62 401.66 401.66 168,776 -2.52(-0.62%)
May 07, 2021 404.73 411.59 404.13 404.17 201,233 -1.16(-0.29%)
May 06, 2021 399.04 405.65 396.92 405.33 219,249 +4.62(+1.15%)
May 05, 2021 402.13 412.20 397.83 400.72 353,866 -10.72(-2.60%)
May 04, 2021 411.31 413.53 408.20 411.43 267,903 -0.47(-0.11%)
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.