Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 30, 2019 286.72 290.49 284.90 289.70 313,117 +4.03(+1.41%)
Apr 29, 2019 287.93 289.77 285.11 285.67 272,528 -2.41(-0.84%)
Apr 26, 2019 283.23 288.18 280.22 288.08 352,569 +6.79(+2.42%)
Apr 25, 2019 280.82 282.44 279.21 281.29 548,284 -0.96(-0.34%)
Apr 24, 2019 287.61 288.15 281.54 282.24 364,117 -4.28(-1.49%)
Apr 23, 2019 285.34 288.37 283.82 286.52 304,274 +2.43(+0.85%)
Apr 22, 2019 279.74 286.62 279.74 284.09 318,582 +3.09(+1.10%)
Apr 18, 2019 280.23 284.41 278.55 281.00 495,778 +1.93(+0.69%)
Apr 17, 2019 290.05 290.05 278.29 279.08 411,991 -9.68(-3.35%)
Apr 16, 2019 296.38 297.22 287.03 288.76 280,762 -6.63(-2.25%)
Apr 15, 2019 294.15 295.71 292.65 295.39 222,646 +2.68(+0.91%)
Apr 12, 2019 291.78 296.99 291.36 292.72 281,214 +1.06(+0.36%)
Apr 11, 2019 292.89 292.89 288.85 291.66 300,171 +0.20(+0.07%)
Apr 10, 2019 289.88 292.96 288.11 291.46 196,409 +2.22(+0.77%)
Apr 09, 2019 288.73 292.52 288.19 289.24 398,782 -0.57(-0.20%)
Apr 08, 2019 288.91 289.82 284.36 289.81 296,072 +0.59(+0.20%)
Apr 05, 2019 289.37 291.29 288.01 289.22 721,551 -1.29(-0.44%)
Apr 04, 2019 296.85 296.85 289.24 290.51 421,787 -6.34(-2.13%)
Apr 03, 2019 298.14 299.16 295.32 296.84 366,122 -0.52(-0.17%)
Apr 02, 2019 296.22 298.27 291.96 297.36 288,339 +1.77(+0.60%)
Apr 01, 2019 297.77 302.13 294.25 295.59 366,522 -0.35(-0.12%)
Mar 29, 2019 295.09 297.71 292.65 295.94 356,672 +1.20(+0.41%)
Mar 28, 2019 294.00 295.46 291.28 294.75 256,235 +2.12(+0.72%)
Mar 27, 2019 293.88 294.58 290.72 292.63 237,058 -1.26(-0.43%)
Mar 26, 2019 294.08 296.86 293.56 293.88 364,869 +1.80(+0.62%)
Mar 25, 2019 292.18 293.62 289.75 292.09 240,333 +0.55(+0.19%)
Mar 22, 2019 296.40 297.39 291.38 291.54 271,807 -5.49(-1.85%)
Mar 21, 2019 290.52 297.65 290.52 297.02 243,977 +6.04(+2.07%)
Mar 20, 2019 294.27 294.27 290.54 290.99 318,501 -3.37(-1.14%)
Mar 19, 2019 292.56 294.71 289.59 294.36 375,614 +1.40(+0.48%)
Mar 18, 2019 294.52 296.09 289.01 292.96 381,868 -2.05(-0.69%)
Mar 15, 2019 294.50 296.53 293.55 295.00 440,536 +0.42(+0.14%)
Mar 14, 2019 291.25 295.13 289.74 294.58 429,541 +2.70(+0.92%)
Mar 13, 2019 293.45 294.17 290.04 291.89 236,355 -0.88(-0.30%)
Mar 12, 2019 289.69 293.47 287.79 292.77 331,595 +4.18(+1.45%)
Mar 11, 2019 288.21 290.29 287.46 288.59 375,193 +0.71(+0.25%)
Mar 08, 2019 286.27 290.68 282.71 287.88 392,800 -0.29(-0.10%)
Mar 07, 2019 283.77 292.24 282.87 288.17 490,700 +5.63(+1.99%)
Mar 06, 2019 298.77 298.77 278.64 282.54 1,027,751 -7.45(-2.57%)
Mar 05, 2019 288.80 290.92 285.15 290.00 512,405 +2.37(+0.82%)
Mar 04, 2019 291.13 291.45 283.68 287.63 474,662 -2.82(-0.97%)
Mar 01, 2019 286.96 291.97 285.32 290.45 884,776 +4.68(+1.64%)
Feb 28, 2019 287.05 288.23 285.41 285.77 814,106 -1.03(-0.36%)
Feb 27, 2019 287.52 288.96 286.11 286.80 588,736 -1.73(-0.60%)
Feb 26, 2019 294.18 295.13 288.06 288.53 324,844 -5.85(-1.99%)
Feb 25, 2019 293.21 294.87 292.33 294.38 265,718 +2.01(+0.69%)
Feb 22, 2019 286.45 292.78 284.47 292.37 339,559 +6.25(+2.19%)
Feb 21, 2019 283.90 287.76 283.32 286.11 289,925 +1.71(+0.60%)
Feb 20, 2019 282.58 284.87 282.23 284.40 229,617 +1.20(+0.42%)
Feb 19, 2019 278.92 283.45 278.67 283.20 309,043 +4.35(+1.56%)
Feb 15, 2019 278.14 279.98 274.56 278.86 725,054 +3.06(+1.11%)
Feb 14, 2019 277.37 277.76 275.31 275.80 265,792 -1.99(-0.72%)
Feb 13, 2019 278.80 279.18 274.46 277.79 252,522 -0.09(-0.03%)
Feb 12, 2019 276.77 278.46 274.29 277.88 225,518 +2.86(+1.04%)
Feb 11, 2019 277.29 279.28 274.47 275.02 222,516 -0.84(-0.30%)
Feb 08, 2019 271.56 275.95 271.03 275.86 214,664 +3.25(+1.19%)
Feb 07, 2019 274.23 275.67 270.33 272.61 310,817 -3.64(-1.32%)
Feb 06, 2019 277.46 278.44 275.50 276.25 245,023 -1.39(-0.50%)
Feb 05, 2019 278.01 281.08 276.52 277.64 225,463 +0.61(+0.22%)
Feb 04, 2019 277.53 278.49 273.39 277.03 335,938 -0.48(-0.17%)
Feb 01, 2019 281.70 288.29 276.80 277.51 373,585 -1.04(-0.37%)
Jan 31, 2019 275.43 279.57 273.63 278.55 468,633 +2.01(+0.73%)
Jan 30, 2019 273.59 278.94 272.34 276.54 296,858 +2.99(+1.09%)
Jan 29, 2019 273.46 275.34 270.87 273.55 202,764 +0.12(+0.04%)
Jan 28, 2019 273.86 275.04 271.73 273.43 184,303 -1.97(-0.71%)
Jan 25, 2019 272.73 275.60 271.87 275.40 269,005 +3.64(+1.34%)
Jan 24, 2019 268.87 272.32 268.77 271.76 239,462 +3.16(+1.18%)
Jan 23, 2019 268.24 272.38 264.64 268.61 242,783 +1.30(+0.49%)
Jan 22, 2019 268.15 269.10 264.19 267.31 311,045 -2.12(-0.79%)
Jan 18, 2019 268.90 269.87 263.56 269.42 552,622 +2.16(+0.81%)
Jan 17, 2019 271.99 274.21 266.98 267.27 543,120 -4.65(-1.71%)
Jan 16, 2019 268.76 272.75 266.62 271.91 436,806 +3.47(+1.29%)
Jan 15, 2019 259.50 269.46 258.98 268.44 318,442 +8.09(+3.11%)
Jan 14, 2019 259.79 263.35 259.08 260.35 345,239 -0.91(-0.35%)
Jan 11, 2019 258.43 261.41 255.61 261.26 185,662 +1.85(+0.71%)
Jan 10, 2019 256.95 260.07 255.85 259.41 273,850 +1.38(+0.53%)
Jan 09, 2019 254.78 262.92 254.78 258.03 452,669 +4.43(+1.75%)
Jan 08, 2019 247.61 254.08 247.61 253.61 418,386 +7.05(+2.86%)
Jan 07, 2019 246.98 250.30 245.78 246.55 483,104 +0.58(+0.24%)
Jan 04, 2019 241.79 249.07 241.51 245.97 871,463 +0.01(+0.00%)
Jan 03, 2019 249.00 250.15 242.23 245.96 468,683 -4.45(-1.78%)
Jan 02, 2019 251.32 252.66 246.82 250.41 293,753 -3.87(-1.52%)
Dec 31, 2018 251.57 255.40 249.14 254.28 291,355 +4.85(+1.94%)
Dec 28, 2018 252.73 252.73 246.11 249.43 452,996 -2.53(-1.00%)
Dec 27, 2018 241.63 252.52 239.77 251.96 871,324 +7.58(+3.10%)
Dec 26, 2018 233.75 244.47 231.66 244.38 454,836 +11.88(+5.11%)
Dec 24, 2018 235.72 235.72 228.45 232.50 357,313 -3.88(-1.64%)
Dec 21, 2018 234.22 239.16 234.22 236.37 721,632 -0.20(-0.08%)
Dec 20, 2018 242.48 243.94 234.26 236.57 544,168 -6.80(-2.80%)
Dec 19, 2018 247.74 249.45 241.74 243.38 436,237 -3.63(-1.47%)
Dec 18, 2018 246.22 248.83 245.38 247.00 545,248 +2.76(+1.13%)
Dec 17, 2018 247.25 249.63 241.60 244.25 405,007 -5.50(-2.20%)
Dec 14, 2018 254.86 254.86 248.43 249.75 326,986 -6.90(-2.69%)
Dec 13, 2018 257.49 259.35 254.23 256.65 328,890 +2.15(+0.84%)
Dec 12, 2018 257.72 260.67 254.20 254.51 328,621 -0.04(-0.02%)
Dec 11, 2018 255.87 260.54 248.98 254.55 428,912 +1.69(+0.67%)
Dec 10, 2018 242.44 254.48 240.94 252.86 785,272 +10.06(+4.14%)
Dec 07, 2018 263.26 271.76 242.44 242.80 1,254,699 -33.99(-12.28%)
Dec 06, 2018 272.87 277.65 264.55 276.79 635,845 +2.13(+0.77%)
Dec 04, 2018 282.13 282.61 273.70 274.66 530,965 -6.75(-2.40%)
Dec 03, 2018 279.69 282.93 279.55 281.41 581,079 +2.83(+1.01%)
Nov 30, 2018 278.98 281.50 275.68 278.59 511,448 +1.41(+0.51%)
Nov 29, 2018 272.02 278.37 272.02 277.18 353,460 +4.04(+1.48%)
Nov 28, 2018 273.09 273.68 268.86 273.14 587,874 -0.26(-0.10%)
Nov 27, 2018 271.83 274.06 269.26 273.40 292,023 +1.12(+0.41%)
Nov 26, 2018 272.76 274.75 270.72 272.28 370,009 +2.44(+0.90%)
Nov 23, 2018 264.38 270.11 264.38 269.84 154,635 +4.16(+1.56%)
Nov 21, 2018 265.69 265.69 265.69 0 +5.02(+1.92%)
Nov 20, 2018 253.26 261.00 252.14 260.67 311,621 +4.10(+1.60%)
Nov 19, 2018 265.34 265.34 254.87 256.57 290,307 -8.22(-3.11%)
Nov 16, 2018 256.11 265.48 253.15 264.80 270,236 +7.81(+3.04%)
Nov 15, 2018 252.26 257.83 250.24 256.99 285,196 +3.15(+1.24%)
Nov 14, 2018 256.82 261.87 251.53 253.84 251,436 -0.94(-0.37%)
Nov 13, 2018 261.37 263.23 253.94 254.78 338,461 -6.74(-2.58%)
Nov 12, 2018 267.60 267.60 260.32 261.52 357,057 -6.04(-2.26%)
Nov 09, 2018 267.27 270.10 264.99 267.56 204,679 +0.17(+0.06%)
Nov 08, 2018 265.75 268.04 264.62 267.40 225,607 +1.78(+0.67%)
Nov 07, 2018 260.77 268.17 260.77 265.62 244,681 +6.20(+2.39%)
Nov 06, 2018 256.68 260.21 256.68 259.41 245,099 +1.39(+0.54%)
Nov 05, 2018 263.77 265.33 254.52 258.02 315,416 -5.18(-1.97%)
Nov 02, 2018 264.23 265.76 261.57 263.20 190,566 +0.35(+0.13%)
Nov 01, 2018 259.45 263.31 258.08 262.85 235,335 +4.76(+1.85%)
Oct 31, 2018 255.30 262.34 254.07 258.08 356,117 +4.02(+1.58%)
Oct 30, 2018 248.92 254.37 248.49 254.07 231,324 +6.58(+2.66%)
Oct 29, 2018 249.57 252.21 244.60 247.48 252,232 -0.15(-0.06%)
Oct 26, 2018 247.61 250.55 243.64 247.63 217,590 -2.70(-1.08%)
Oct 25, 2018 249.20 252.43 245.56 250.33 181,525 +1.98(+0.80%)
Oct 24, 2018 253.67 256.20 247.88 248.35 195,620 -5.21(-2.05%)
Oct 23, 2018 250.90 255.62 247.88 253.56 221,315 -0.50(-0.20%)
Oct 22, 2018 254.83 255.14 252.64 254.06 158,262 +0.07(+0.03%)
Oct 19, 2018 258.17 258.87 253.77 253.99 209,183 -3.91(-1.51%)
Oct 18, 2018 264.13 264.44 256.27 257.89 200,835 -6.15(-2.33%)
Oct 17, 2018 260.71 264.52 259.38 264.05 162,059 +2.21(+0.84%)
Oct 16, 2018 253.81 262.57 253.81 261.84 248,854 +9.06(+3.58%)
Oct 15, 2018 255.55 256.48 252.09 252.78 219,967 -3.22(-1.26%)
Oct 12, 2018 253.87 256.63 251.98 256.00 302,765 +5.62(+2.25%)
Oct 11, 2018 252.51 255.46 248.97 250.37 316,154 -1.98(-0.78%)
Oct 10, 2018 258.59 260.56 252.13 252.35 264,155 -7.11(-2.74%)
Oct 09, 2018 262.12 263.25 257.88 259.46 375,472 -2.58(-0.98%)
Oct 08, 2018 266.43 266.43 259.85 262.04 297,054 -4.62(-1.73%)
Oct 05, 2018 268.14 270.36 263.31 266.66 336,695 -0.94(-0.35%)
Oct 04, 2018 274.87 274.87 266.00 267.60 396,800 -8.19(-2.97%)
Oct 03, 2018 279.74 279.86 274.53 275.79 394,443 -3.20(-1.15%)
Oct 02, 2018 278.47 279.18 277.00 278.99 210,107 +0.49(+0.18%)
Oct 01, 2018 277.07 279.86 276.61 278.50 219,058 +1.59(+0.57%)
Sep 28, 2018 275.11 277.68 273.88 276.91 276,842 +1.82(+0.66%)
Sep 27, 2018 274.49 276.39 273.73 275.09 209,482 +0.83(+0.30%)
Sep 26, 2018 273.59 276.07 271.97 274.26 244,028 +1.66(+0.61%)
Sep 25, 2018 269.76 273.20 268.83 272.60 258,193 +3.40(+1.26%)
Sep 24, 2018 268.92 270.13 267.45 269.20 220,658 +0.51(+0.19%)
Sep 21, 2018 267.89 270.40 266.34 268.69 398,549 +1.37(+0.51%)
Sep 20, 2018 266.27 269.07 264.50 267.33 512,032 +2.22(+0.84%)
Sep 19, 2018 264.77 267.10 263.86 265.11 375,773 +0.58(+0.22%)
Sep 18, 2018 259.70 264.82 258.49 264.53 267,628 +5.10(+1.96%)
Sep 17, 2018 262.87 263.09 258.15 259.43 297,705 -3.26(-1.24%)
Sep 14, 2018 264.90 264.90 261.66 262.69 237,408 -2.40(-0.90%)
Sep 13, 2018 265.14 267.01 262.57 265.09 289,762 +0.13(+0.05%)
Sep 12, 2018 262.77 265.57 262.77 264.96 255,562 +1.47(+0.56%)
Sep 11, 2018 259.25 264.42 259.25 263.49 354,165 +3.74(+1.44%)
Sep 10, 2018 260.28 267.75 258.04 259.75 389,339 +0.55(+0.21%)
Sep 07, 2018 259.57 260.82 257.35 259.20 298,461 -0.38(-0.15%)
Sep 06, 2018 255.02 261.39 254.47 259.58 355,325 +4.47(+1.75%)
Sep 05, 2018 255.52 257.33 251.73 255.12 390,915 -1.34(-0.52%)
Sep 04, 2018 255.56 258.83 254.80 256.45 514,835 +0.90(+0.35%)
Aug 31, 2018 255.56 255.56 255.56 0 -7.90(-3.00%)
Aug 30, 2018 264.18 265.69 262.56 263.46 277,504 -1.92(-0.72%)
Aug 29, 2018 263.37 266.76 262.52 265.38 294,123 +2.04(+0.77%)
Aug 28, 2018 262.54 265.10 260.80 263.34 273,749 +1.74(+0.66%)
Aug 27, 2018 260.78 261.76 258.91 261.60 264,564 +1.85(+0.71%)
Aug 24, 2018 258.56 260.04 258.16 259.75 192,969 +0.77(+0.30%)
Aug 23, 2018 259.30 260.95 258.27 258.98 177,122 -0.32(-0.12%)
Aug 22, 2018 255.14 260.07 254.52 259.30 249,493 +2.77(+1.08%)
Aug 21, 2018 256.88 257.60 254.91 256.54 272,298 +0.70(+0.27%)
Aug 20, 2018 257.51 258.05 255.46 255.84 320,560 -1.57(-0.61%)
Aug 17, 2018 255.99 258.52 254.59 257.40 224,196 +2.01(+0.79%)
Aug 16, 2018 253.75 256.73 252.26 255.40 220,084 +2.47(+0.98%)
Aug 15, 2018 254.60 254.60 250.68 252.93 301,395 -1.82(-0.71%)
Aug 14, 2018 252.50 256.31 249.78 254.75 254,961 +1.78(+0.70%)
Aug 13, 2018 252.94 256.70 251.40 252.97 222,441 -0.07(-0.03%)
Aug 10, 2018 255.93 255.93 252.13 253.04 367,421 -3.58(-1.39%)
Aug 09, 2018 258.44 260.60 256.45 256.62 227,996 -1.11(-0.43%)
Aug 08, 2018 257.67 258.80 255.23 257.72 265,718 +0.46(+0.18%)
Aug 07, 2018 257.65 257.85 255.11 257.26 328,910 -0.95(-0.37%)
Aug 06, 2018 259.30 260.19 257.77 258.21 281,839 -1.87(-0.72%)
Aug 03, 2018 260.76 260.76 258.54 260.08 263,030 -0.05(-0.02%)
Aug 02, 2018 259.11 261.34 257.82 260.13 232,026 +1.33(+0.51%)
Aug 01, 2018 258.91 259.70 257.06 258.80 275,325 -1.47(-0.56%)
Jul 31, 2018 257.31 261.48 256.58 260.27 395,621 +4.54(+1.77%)
Jul 30, 2018 257.01 258.21 253.53 255.74 351,413 +1.97(+0.78%)
Jul 27, 2018 255.88 256.77 253.13 253.77 234,905 -1.53(-0.60%)
Jul 26, 2018 255.68 257.42 253.19 255.30 237,687 +0.53(+0.21%)
Jul 25, 2018 250.26 255.02 249.93 254.77 282,392 +4.07(+1.62%)
Jul 24, 2018 250.13 253.92 249.72 250.70 379,414 +0.66(+0.26%)
Jul 23, 2018 247.48 250.82 246.15 250.04 353,230 +1.68(+0.68%)
Jul 20, 2018 246.49 251.45 246.49 248.36 484,138 +0.62(+0.25%)
Jul 19, 2018 246.83 248.03 244.34 247.74 347,812 +1.20(+0.49%)
Jul 18, 2018 246.34 247.74 243.62 246.54 335,622 +0.72(+0.29%)
Jul 17, 2018 242.36 246.08 242.36 245.82 405,783 +3.37(+1.39%)
Jul 16, 2018 246.75 246.97 241.99 242.46 403,234 -4.42(-1.79%)
Jul 13, 2018 246.19 247.96 244.49 246.87 276,652 +1.28(+0.52%)
Jul 12, 2018 246.85 247.31 243.47 245.59 452,514 -1.22(-0.49%)
Jul 11, 2018 244.53 248.44 243.92 246.81 384,636 +1.77(+0.72%)
Jul 10, 2018 245.29 245.72 243.35 245.04 380,659 +0.31(+0.13%)
Jul 09, 2018 242.71 245.25 242.46 244.74 443,917 +2.28(+0.94%)
Jul 06, 2018 239.85 243.33 239.28 242.46 379,610 +3.58(+1.50%)
Jul 05, 2018 238.84 239.11 235.96 238.88 278,698 +0.96(+0.40%)
Jul 03, 2018 237.92 237.92 237.92 0 +1.86(+0.79%)
Jul 02, 2018 233.34 236.08 231.91 236.06 445,463 +0.85(+0.36%)
Jun 29, 2018 234.32 237.25 234.12 235.22 459,993 +0.66(+0.28%)
Jun 28, 2018 232.27 235.06 230.59 234.56 622,163 +2.29(+0.99%)
Jun 27, 2018 234.28 236.24 231.47 232.27 416,802 -2.31(-0.98%)
Jun 26, 2018 233.77 235.53 232.70 234.58 281,016 +0.81(+0.35%)
Jun 25, 2018 237.34 237.34 231.83 233.77 526,026 -3.23(-1.36%)
Jun 22, 2018 234.40 238.13 233.18 236.99 985,854 +3.25(+1.39%)
Jun 21, 2018 231.85 234.54 230.99 233.75 458,028 +2.14(+0.92%)
Jun 20, 2018 233.14 234.01 230.91 231.61 316,325 -1.70(-0.73%)
Jun 19, 2018 233.31 233.39 230.24 233.31 532,865 -1.06(-0.45%)
Jun 18, 2018 235.03 235.04 231.10 234.37 528,915 -2.43(-1.03%)
Jun 15, 2018 237.35 233.23 236.79 1,027,732 +1.88(+0.80%)
Jun 14, 2018 227.27 237.42 226.84 234.92 928,718 +8.31(+3.67%)
Jun 13, 2018 228.02 228.83 225.40 226.60 439,752 -1.17(-0.51%)
Jun 12, 2018 221.51 227.79 221.43 227.77 504,366 +6.02(+2.72%)
Jun 11, 2018 230.96 232.05 221.28 221.75 756,816 -10.23(-4.41%)
Jun 08, 2018 236.81 244.76 222.21 231.98 1,210,539 +5.70(+2.52%)
Jun 07, 2018 228.63 230.37 224.65 226.27 526,612 -2.43(-1.06%)
Jun 06, 2018 229.46 228.70 299,251 +4.04(+1.80%)
Jun 05, 2018 225.96 226.88 222.89 224.67 488,300 -1.41(-0.62%)
Jun 04, 2018 227.76 229.51 225.87 226.07 498,329 -1.81(-0.79%)
Jun 01, 2018 227.39 229.80 226.90 227.88 371,968 +1.80(+0.80%)
May 31, 2018 228.63 230.81 225.78 226.08 483,414 -3.42(-1.49%)
May 30, 2018 225.21 231.01 225.21 229.50 398,922 +5.22(+2.33%)
May 29, 2018 225.18 225.95 222.52 224.28 538,012 -3.25(-1.43%)
May 25, 2018 227.52 227.52 227.52 0 -1.84(-0.80%)
May 24, 2018 232.42 233.16 229.12 229.36 309,537 -2.33(-1.00%)
May 23, 2018 231.27 233.07 230.26 231.69 248,538 -0.12(-0.05%)
May 22, 2018 235.91 236.67 231.50 231.81 274,513 -4.44(-1.88%)
May 21, 2018 233.86 236.59 233.27 236.25 268,179 +3.18(+1.36%)
May 18, 2018 230.41 233.99 230.27 233.08 270,790 +2.50(+1.08%)
May 17, 2018 231.74 231.74 229.58 230.58 448,014 -0.73(-0.32%)
May 16, 2018 232.40 232.70 230.32 231.31 299,406 -0.70(-0.30%)
May 15, 2018 233.40 234.03 231.00 232.01 237,299 -2.93(-1.25%)
May 14, 2018 234.05 236.36 234.04 234.94 475,110 +0.85(+0.36%)
May 11, 2018 230.87 234.21 230.87 234.09 293,507 +2.90(+1.25%)
May 10, 2018 227.29 231.34 226.24 231.19 222,456 +4.92(+2.18%)
May 09, 2018 226.40 227.48 223.85 226.26 324,917 -0.31(-0.14%)
May 08, 2018 225.81 228.62 224.80 226.57 288,383 +1.23(+0.55%)
May 07, 2018 227.23 228.34 224.82 225.34 295,082 -0.99(-0.44%)
May 04, 2018 224.20 227.60 221.92 226.33 216,658 +1.28(+0.57%)
May 03, 2018 224.51 226.62 222.44 225.06 380,226 -1.57(-0.69%)
May 02, 2018 229.18 229.90 226.23 226.62 269,472 -3.24(-1.41%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.