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

Waters Corp (NY: WAT )

336.46 -0.33 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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, 2021 301.58 303.29 298.94 299.87 407,700 -2.24(-0.74%)
Apr 29, 2021 300.46 302.66 297.86 302.11 237,171 +1.67(+0.56%)
Apr 28, 2021 304.12 304.64 299.79 300.44 242,388 -3.83(-1.26%)
Apr 27, 2021 304.35 304.94 302.40 304.27 344,239 -0.08(-0.03%)
Apr 26, 2021 307.34 308.59 304.13 304.35 217,494 -2.15(-0.70%)
Apr 23, 2021 303.86 308.00 302.03 306.50 210,500 +1.86(+0.61%)
Apr 22, 2021 301.93 306.37 300.94 304.64 341,483 +3.42(+1.14%)
Apr 21, 2021 295.97 301.23 295.97 301.22 314,481 +4.95(+1.67%)
Apr 20, 2021 298.58 300.47 295.70 296.27 305,819 -2.54(-0.85%)
Apr 19, 2021 300.83 300.83 296.23 298.81 308,453 -1.09(-0.36%)
Apr 16, 2021 299.78 301.18 297.20 299.90 344,800 +0.25(+0.08%)
Apr 15, 2021 298.47 303.27 297.81 299.65 421,413 +2.98(+1.00%)
Apr 14, 2021 307.87 307.87 296.18 296.67 614,139 -11.24(-3.65%)
Apr 13, 2021 307.20 308.27 305.12 307.91 368,399 +0.87(+0.28%)
Apr 12, 2021 307.14 309.65 306.24 307.04 298,417 -0.10(-0.03%)
Apr 09, 2021 305.45 307.25 301.47 307.14 464,400 +3.01(+0.99%)
Apr 08, 2021 297.51 305.15 297.28 304.13 490,095 +7.78(+2.63%)
Apr 07, 2021 299.80 301.06 294.17 296.35 697,517 -5.88(-1.95%)
Apr 06, 2021 294.98 304.49 294.83 302.23 612,385 +6.58(+2.23%)
Apr 05, 2021 288.33 296.29 286.34 295.65 521,229 +10.93(+3.84%)
Apr 01, 2021 284.56 285.47 279.69 284.72 269,400 +0.55(+0.19%)
Mar 31, 2021 282.97 287.65 281.30 284.17 480,518 +1.66(+0.59%)
Mar 30, 2021 284.14 285.43 281.36 282.51 377,386 -1.51(-0.53%)
Mar 29, 2021 278.92 284.80 278.29 284.02 324,144 +2.80(+1.00%)
Mar 26, 2021 274.50 281.52 271.28 281.22 346,000 +8.22(+3.01%)
Mar 25, 2021 270.11 273.04 267.49 273.00 474,776 +3.95(+1.47%)
Mar 24, 2021 271.17 274.19 267.60 269.05 282,010 -1.64(-0.61%)
Mar 23, 2021 270.99 272.20 268.04 270.69 347,077 -0.94(-0.35%)
Mar 22, 2021 268.73 272.39 264.88 271.63 394,456 +2.93(+1.09%)
Mar 19, 2021 267.67 270.23 265.26 268.70 696,200 -0.06(-0.02%)
Mar 18, 2021 268.02 269.97 265.91 268.76 300,854 +0.63(+0.23%)
Mar 17, 2021 269.65 270.20 267.42 268.13 237,883 -1.64(-0.61%)
Mar 16, 2021 274.43 276.57 268.75 269.77 231,519 -2.86(-1.05%)
Mar 15, 2021 267.34 272.63 266.23 272.63 298,438 +3.80(+1.41%)
Mar 12, 2021 272.03 272.03 267.45 268.83 348,500 -4.25(-1.56%)
Mar 11, 2021 274.11 275.70 271.74 273.08 351,776 +0.63(+0.23%)
Mar 10, 2021 274.33 277.59 272.34 272.45 380,571 -0.23(-0.08%)
Mar 09, 2021 266.40 275.52 264.67 272.68 422,252 +8.01(+3.03%)
Mar 08, 2021 266.88 271.03 263.97 264.67 266,644 -1.77(-0.66%)
Mar 05, 2021 262.46 267.13 258.91 266.44 338,800 +4.81(+1.84%)
Mar 04, 2021 264.82 268.25 259.50 261.63 409,241 -4.15(-1.56%)
Mar 03, 2021 273.22 273.27 265.60 265.78 343,657 -8.25(-3.01%)
Mar 02, 2021 276.16 277.68 272.70 274.03 290,581 -3.01(-1.09%)
Mar 01, 2021 275.83 279.98 275.83 277.04 287,153 +3.16(+1.15%)
Feb 26, 2021 278.03 279.50 272.13 273.88 493,500 -4.35(-1.56%)
Feb 25, 2021 280.51 283.00 276.70 278.23 325,247 -1.67(-0.60%)
Feb 24, 2021 279.89 282.57 278.22 279.90 208,454 +1.02(+0.37%)
Feb 23, 2021 279.30 281.41 274.14 278.88 281,040 -0.93(-0.33%)
Feb 22, 2021 280.60 282.41 276.71 279.81 277,089 -1.91(-0.68%)
Feb 19, 2021 281.55 283.33 280.71 281.72 417,600 +0.92(+0.33%)
Feb 18, 2021 279.94 283.63 279.40 280.80 227,040 -1.78(-0.63%)
Feb 17, 2021 280.72 283.71 279.72 282.58 293,729 +0.07(+0.02%)
Feb 16, 2021 285.21 285.61 280.88 282.51 269,768 -1.44(-0.51%)
Feb 12, 2021 281.28 285.80 281.28 283.95 346,500 +1.12(+0.40%)
Feb 11, 2021 284.49 285.42 281.62 282.83 300,867 -1.19(-0.42%)
Feb 10, 2021 286.01 289.47 283.33 284.02 269,137 +1.31(+0.46%)
Feb 09, 2021 283.83 284.28 281.37 282.71 276,619 -1.79(-0.63%)
Feb 08, 2021 284.49 285.31 280.86 284.50 337,177 +1.02(+0.36%)
Feb 05, 2021 286.31 287.65 282.42 283.48 372,400 -2.97(-1.04%)
Feb 04, 2021 281.05 287.90 280.55 286.45 549,297 +5.18(+1.84%)
Feb 03, 2021 289.66 291.15 280.03 281.27 606,077 -10.04(-3.45%)
Feb 02, 2021 284.20 299.06 281.47 291.31 1,028,273 +22.50(+8.37%)
Feb 01, 2021 266.55 270.06 266.35 268.81 534,193 +4.14(+1.56%)
Jan 29, 2021 266.43 267.12 262.67 264.67 328,800 -1.89(-0.71%)
Jan 28, 2021 268.56 271.99 264.76 266.56 426,178 +0.60(+0.23%)
Jan 27, 2021 267.84 270.29 263.37 265.96 509,474 -4.57(-1.69%)
Jan 26, 2021 273.42 273.42 265.34 270.53 308,730 -2.82(-1.03%)
Jan 25, 2021 274.23 276.76 271.62 273.35 244,953 -0.27(-0.10%)
Jan 22, 2021 270.33 274.59 268.78 273.62 360,200 +2.36(+0.87%)
Jan 21, 2021 272.27 272.84 267.07 271.26 316,370 +0.13(+0.05%)
Jan 20, 2021 271.11 272.97 269.77 271.13 241,315 -0.69(-0.25%)
Jan 19, 2021 271.04 273.95 269.95 271.82 366,889 +3.49(+1.30%)
Jan 15, 2021 262.38 269.20 261.18 268.33 378,700 +5.43(+2.07%)
Jan 14, 2021 265.36 267.02 262.05 262.90 276,374 -1.90(-0.72%)
Jan 13, 2021 268.21 268.25 263.47 264.80 317,662 -1.71(-0.64%)
Jan 12, 2021 265.45 269.40 263.95 266.51 396,802 +0.46(+0.17%)
Jan 11, 2021 261.51 267.70 261.37 266.05 357,914 +4.23(+1.62%)
Jan 08, 2021 261.42 267.29 260.39 261.82 368,200 +1.03(+0.39%)
Jan 07, 2021 258.54 263.89 257.75 260.79 351,326 -1.68(-0.64%)
Jan 06, 2021 254.22 263.23 253.95 262.47 483,442 +7.04(+2.76%)
Jan 05, 2021 250.00 256.67 248.36 255.43 333,886 +5.28(+2.11%)
Jan 04, 2021 247.39 252.14 244.77 250.15 365,151 +2.73(+1.10%)
Dec 31, 2020 247.42 247.42 247.42 235,677 +1.86(+0.76%)
Dec 30, 2020 246.54 248.27 245.06 245.56 235,677 -0.31(-0.13%)
Dec 29, 2020 247.89 249.20 245.87 245.87 140,490 -1.17(-0.47%)
Dec 28, 2020 249.54 249.85 245.78 247.04 196,637 -0.05(-0.02%)
Dec 24, 2020 247.52 248.53 246.34 247.09 48,000 +0.78(+0.32%)
Dec 23, 2020 246.92 248.20 245.77 246.31 144,951 +0.02(+0.01%)
Dec 22, 2020 248.21 249.17 245.47 246.29 350,995 -1.10(-0.44%)
Dec 21, 2020 247.86 248.75 242.77 247.39 364,790 -2.99(-1.19%)
Dec 18, 2020 250.99 252.67 249.05 250.38 687,600 -0.36(-0.14%)
Dec 17, 2020 246.11 252.66 245.74 250.74 715,218 +8.29(+3.42%)
Dec 16, 2020 246.40 247.88 241.70 242.45 351,515 -1.82(-0.75%)
Dec 15, 2020 241.28 244.67 240.60 244.27 269,381 +3.52(+1.46%)
Dec 14, 2020 242.81 247.52 240.59 240.75 619,801 +0.42(+0.17%)
Dec 11, 2020 240.54 242.70 238.63 240.33 263,100 -1.23(-0.51%)
Dec 10, 2020 238.76 242.23 238.74 241.56 288,045 +2.43(+1.02%)
Dec 09, 2020 238.75 239.53 236.94 239.13 258,980 -0.10(-0.04%)
Dec 08, 2020 235.44 239.31 235.44 239.23 259,840 +2.74(+1.16%)
Dec 07, 2020 237.34 238.00 235.02 236.49 227,330 -1.25(-0.53%)
Dec 04, 2020 233.77 238.00 233.24 237.74 377,000 +5.15(+2.21%)
Dec 03, 2020 234.71 237.47 230.05 232.59 263,625 -2.53(-1.08%)
Dec 02, 2020 232.76 235.93 231.91 235.12 232,894 +0.93(+0.40%)
Dec 01, 2020 234.94 236.03 231.46 234.19 655,228 +2.18(+0.94%)
Nov 30, 2020 227.28 232.05 225.82 232.01 562,567 +3.74(+1.64%)
Nov 27, 2020 227.34 228.91 225.89 228.27 142,800 +1.53(+0.67%)
Nov 25, 2020 231.09 232.81 224.74 226.74 419,500 -5.51(-2.37%)
Nov 24, 2020 231.13 235.46 229.42 232.25 450,995 +3.76(+1.65%)
Nov 23, 2020 225.56 229.29 224.88 228.49 461,724 +3.09(+1.37%)
Nov 20, 2020 226.23 229.77 223.93 225.40 910,100 -0.95(-0.42%)
Nov 19, 2020 223.47 228.10 222.52 226.35 264,564 +1.66(+0.74%)
Nov 18, 2020 230.69 231.95 224.35 224.69 247,052 -6.50(-2.81%)
Nov 17, 2020 230.29 233.07 229.50 231.19 276,520 -0.65(-0.28%)
Nov 16, 2020 232.99 234.76 230.58 231.84 488,324 -0.81(-0.35%)
Nov 13, 2020 227.55 233.00 227.19 232.65 469,900 +6.08(+2.68%)
Nov 12, 2020 223.41 229.64 223.41 226.57 351,638 +3.43(+1.54%)
Nov 11, 2020 226.00 228.59 221.13 223.14 463,191 -2.17(-0.96%)
Nov 10, 2020 230.00 230.25 222.99 225.31 523,848 -5.13(-2.23%)
Nov 09, 2020 229.96 232.95 224.47 230.44 721,005 +7.96(+3.58%)
Nov 06, 2020 219.20 225.30 217.67 222.48 413,200 +4.78(+2.20%)
Nov 05, 2020 216.32 220.64 213.41 217.70 433,230 +4.63(+2.17%)
Nov 04, 2020 218.45 220.66 212.85 213.07 655,453 -4.06(-1.87%)
Nov 03, 2020 225.31 227.10 216.88 217.13 580,801 -5.09(-2.29%)
Nov 02, 2020 225.12 228.40 220.72 222.22 586,009 -0.60(-0.27%)
Oct 30, 2020 224.79 226.41 219.12 222.82 506,900 -2.76(-1.22%)
Oct 29, 2020 224.50 227.78 220.13 225.58 628,213 +0.81(+0.36%)
Oct 28, 2020 220.80 229.08 220.15 224.77 485,509 +0.81(+0.36%)
Oct 27, 2020 225.00 229.91 216.38 223.96 901,936 +3.65(+1.66%)
Oct 26, 2020 219.94 221.22 216.76 220.31 424,741 -1.64(-0.74%)
Oct 23, 2020 222.41 223.56 218.90 221.95 372,800 -0.03(-0.01%)
Oct 22, 2020 215.60 222.64 215.59 221.98 366,059 +7.08(+3.29%)
Oct 21, 2020 214.46 218.16 214.00 214.90 436,226 +1.82(+0.85%)
Oct 20, 2020 211.44 214.49 209.99 213.08 361,687 +3.21(+1.53%)
Oct 19, 2020 211.31 212.14 208.81 209.87 297,150 -1.23(-0.58%)
Oct 16, 2020 215.04 215.04 210.88 211.10 320,700 -2.60(-1.22%)
Oct 15, 2020 210.06 214.61 209.14 213.70 283,186 +1.51(+0.71%)
Oct 14, 2020 215.44 218.19 212.16 212.19 505,799 -4.26(-1.97%)
Oct 13, 2020 205.35 217.44 203.71 216.45 884,218 +14.32(+7.08%)
Oct 12, 2020 204.01 204.96 201.79 202.13 313,532 -0.67(-0.33%)
Oct 09, 2020 201.89 203.20 200.69 202.80 262,800 +1.61(+0.80%)
Oct 08, 2020 201.65 202.29 199.20 201.19 242,338 +1.10(+0.55%)
Oct 07, 2020 196.46 201.23 196.46 200.09 367,668 +3.41(+1.73%)
Oct 06, 2020 199.17 200.18 195.81 196.68 229,087 -1.97(-0.99%)
Oct 05, 2020 197.96 200.96 197.06 198.65 259,735 +2.76(+1.41%)
Oct 02, 2020 193.49 197.58 192.54 195.89 284,900 +0.21(+0.11%)
Oct 01, 2020 197.25 198.68 194.07 195.68 438,668 +0.00(+0.00%)
Sep 30, 2020 194.19 198.05 194.19 195.68 370,199 +2.29(+1.18%)
Sep 29, 2020 193.07 195.12 191.62 193.39 266,861 +0.10(+0.05%)
Sep 28, 2020 193.41 195.15 192.31 193.29 236,782 +2.23(+1.17%)
Sep 25, 2020 189.15 191.99 188.22 191.06 317,000 +1.42(+0.75%)
Sep 24, 2020 190.07 190.94 187.31 189.64 264,936 -0.96(-0.50%)
Sep 23, 2020 194.51 195.75 190.38 190.60 241,435 -3.63(-1.87%)
Sep 22, 2020 193.05 194.63 192.17 194.23 312,961 -0.13(-0.07%)
Sep 21, 2020 193.08 194.44 189.12 194.36 350,844 -1.11(-0.57%)
Sep 18, 2020 202.37 204.00 195.29 195.47 790,600 -8.33(-4.09%)
Sep 17, 2020 204.94 208.05 202.93 203.80 366,619 -2.79(-1.35%)
Sep 16, 2020 206.96 208.09 206.29 206.59 495,657 +0.98(+0.48%)
Sep 15, 2020 206.52 209.15 205.25 205.61 496,751 +0.33(+0.16%)
Sep 14, 2020 206.01 206.99 204.33 205.28 394,672 +1.35(+0.66%)
Sep 11, 2020 205.04 206.74 202.99 203.93 366,400 -0.10(-0.05%)
Sep 10, 2020 207.65 208.22 203.45 204.03 424,904 -2.21(-1.07%)
Sep 09, 2020 205.92 208.02 205.62 206.24 315,207 +1.87(+0.92%)
Sep 08, 2020 203.05 207.00 201.47 204.37 627,232 -1.70(-0.82%)
Sep 04, 2020 209.67 210.46 203.63 206.07 466,100 -2.92(-1.40%)
Sep 03, 2020 218.00 218.48 207.29 208.99 441,977 -8.08(-3.72%)
Sep 02, 2020 213.24 217.90 210.31 217.07 383,246 +5.05(+2.38%)
Sep 01, 2020 216.36 216.90 211.63 212.02 399,921 -4.24(-1.96%)
Aug 31, 2020 217.82 217.82 215.53 216.26 363,552 -1.17(-0.54%)
Aug 28, 2020 216.18 217.60 214.40 217.43 294,700 +1.67(+0.77%)
Aug 27, 2020 216.09 217.42 213.95 215.76 321,474 -0.33(-0.15%)
Aug 26, 2020 215.95 216.53 214.96 216.09 415,752 -0.05(-0.02%)
Aug 25, 2020 215.17 219.09 214.65 216.14 478,660 +1.12(+0.52%)
Aug 24, 2020 217.73 219.89 214.04 215.02 742,221 -1.22(-0.56%)
Aug 21, 2020 214.45 217.97 212.30 216.24 1,083,100 +1.51(+0.70%)
Aug 20, 2020 215.29 215.70 212.14 214.73 303,230 -2.22(-1.02%)
Aug 19, 2020 216.39 219.42 215.08 216.95 431,170 +1.89(+0.88%)
Aug 18, 2020 215.80 216.16 213.20 215.06 294,450 -0.62(-0.29%)
Aug 17, 2020 216.91 217.07 215.01 215.68 297,365 +0.28(+0.13%)
Aug 14, 2020 216.35 217.00 214.74 215.40 299,200 -1.60(-0.74%)
Aug 13, 2020 214.01 217.48 213.12 217.00 482,794 +1.79(+0.83%)
Aug 12, 2020 215.73 216.93 211.95 215.21 390,922 +1.57(+0.73%)
Aug 11, 2020 213.86 215.11 212.82 213.64 360,620 +0.93(+0.44%)
Aug 10, 2020 212.65 213.54 211.88 212.71 321,200 +0.37(+0.17%)
Aug 07, 2020 210.64 212.85 209.86 212.34 418,000 +1.70(+0.81%)
Aug 06, 2020 211.17 212.96 208.40 210.64 390,199 -0.54(-0.26%)
Aug 05, 2020 211.46 212.88 210.41 211.18 410,981 +1.08(+0.51%)
Aug 04, 2020 212.01 212.01 208.75 210.10 396,028 -2.95(-1.38%)
Aug 03, 2020 214.18 216.39 212.44 213.05 431,655 -0.10(-0.05%)
Jul 31, 2020 212.31 214.55 210.72 213.15 459,000 +0.39(+0.18%)
Jul 30, 2020 214.21 215.23 211.74 212.76 665,929 -3.76(-1.74%)
Jul 29, 2020 224.19 225.50 216.03 216.52 686,110 -6.97(-3.12%)
Jul 28, 2020 226.54 229.84 220.35 223.49 836,064 -3.96(-1.74%)
Jul 27, 2020 223.07 227.69 221.88 227.45 558,997 +4.40(+1.97%)
Jul 24, 2020 225.32 225.78 220.36 223.05 406,500 -3.33(-1.47%)
Jul 23, 2020 224.41 228.65 224.18 226.38 622,558 +2.54(+1.13%)
Jul 22, 2020 224.09 226.90 223.03 223.84 555,980 +1.02(+0.46%)
Jul 21, 2020 226.00 226.97 221.05 222.82 807,354 -4.24(-1.87%)
Jul 20, 2020 226.32 229.50 225.10 227.06 493,328 +0.17(+0.07%)
Jul 17, 2020 225.13 227.54 224.09 226.89 550,100 +2.85(+1.27%)
Jul 16, 2020 222.45 227.67 220.05 224.04 944,383 +3.24(+1.47%)
Jul 15, 2020 211.51 239.74 209.67 220.80 1,799,338 +22.73(+11.48%)
Jul 14, 2020 192.87 198.27 192.62 198.07 468,808 +4.80(+2.48%)
Jul 13, 2020 191.10 196.45 191.00 193.27 1,000,883 +4.52(+2.39%)
Jul 10, 2020 188.64 189.50 185.09 188.75 411,200 +0.12(+0.06%)
Jul 09, 2020 184.27 190.11 182.75 188.63 639,730 +3.58(+1.93%)
Jul 08, 2020 186.03 187.47 183.79 185.05 434,027 -0.29(-0.16%)
Jul 07, 2020 182.95 188.66 182.46 185.34 814,697 +0.98(+0.53%)
Jul 06, 2020 182.89 184.95 182.76 184.36 371,252 +3.54(+1.96%)
Jul 02, 2020 182.50 183.81 180.70 180.82 438,100 +0.67(+0.37%)
Jul 01, 2020 180.47 182.61 179.76 180.15 468,488 -0.25(-0.14%)
Jun 30, 2020 176.59 181.51 176.44 180.40 828,660 +3.78(+2.14%)
Jun 29, 2020 176.69 176.82 173.81 176.62 623,074 +1.86(+1.06%)
Jun 26, 2020 176.16 176.81 171.38 174.76 2,124,900 -1.40(-0.79%)
Jun 25, 2020 176.30 176.43 171.46 176.16 1,103,907 -1.20(-0.68%)
Jun 24, 2020 184.89 184.89 176.85 177.36 768,603 -8.21(-4.42%)
Jun 23, 2020 187.23 187.75 185.05 185.57 1,122,226 +0.02(+0.01%)
Jun 22, 2020 190.06 190.06 184.28 185.55 1,121,452 -4.82(-2.53%)
Jun 19, 2020 194.19 195.00 187.80 190.37 1,931,300 -3.23(-1.67%)
Jun 18, 2020 186.78 203.80 184.66 193.60 1,198,017 +5.10(+2.71%)
Jun 17, 2020 189.41 190.40 187.34 188.50 383,547 -0.91(-0.48%)
Jun 16, 2020 193.26 194.00 188.33 189.41 351,658 +1.29(+0.69%)
Jun 15, 2020 182.07 189.31 180.72 188.12 538,009 +2.56(+1.38%)
Jun 12, 2020 186.90 189.48 181.54 185.56 469,000 +4.01(+2.21%)
Jun 11, 2020 190.59 190.59 181.22 181.55 669,189 -13.01(-6.69%)
Jun 10, 2020 198.43 198.43 192.78 194.56 640,296 -2.82(-1.43%)
Jun 09, 2020 206.59 206.79 196.80 197.38 619,528 -10.84(-5.21%)
Jun 08, 2020 208.47 210.90 207.79 208.22 405,961 -0.71(-0.34%)
Jun 05, 2020 206.00 209.76 203.66 208.93 505,400 +6.54(+3.23%)
Jun 04, 2020 200.39 203.56 200.39 202.39 286,763 +0.96(+0.48%)
Jun 03, 2020 203.75 204.74 200.51 201.43 285,337 -1.41(-0.70%)
Jun 02, 2020 200.81 203.33 199.57 202.84 408,415 +3.17(+1.59%)
Jun 01, 2020 199.43 201.79 197.06 199.67 310,140 -0.18(-0.09%)
May 29, 2020 197.62 200.40 195.85 199.85 1,211,800 +1.89(+0.95%)
May 28, 2020 200.42 201.38 197.01 197.96 452,788 -0.93(-0.47%)
May 27, 2020 195.77 199.14 193.52 198.89 598,030 +5.81(+3.01%)
May 26, 2020 190.99 194.16 189.99 193.08 587,575 +6.40(+3.43%)
May 22, 2020 186.24 188.17 185.06 186.68 351,000 +1.42(+0.77%)
May 21, 2020 185.18 188.63 184.08 185.26 400,863 +0.00(+0.00%)
May 20, 2020 185.77 187.23 183.64 185.26 435,247 +1.27(+0.69%)
May 19, 2020 188.24 188.24 183.84 183.99 497,707 -4.25(-2.26%)
May 18, 2020 182.06 189.24 182.06 188.24 656,900 +9.78(+5.48%)
May 15, 2020 180.25 182.61 176.66 178.46 1,183,800 -1.82(-1.01%)
May 14, 2020 177.07 180.62 175.83 180.28 881,416 +1.48(+0.83%)
May 13, 2020 182.87 183.61 177.10 178.80 483,516 -3.68(-2.02%)
May 12, 2020 190.28 190.28 182.44 182.48 409,155 -6.83(-3.61%)
May 11, 2020 185.45 190.74 185.45 189.31 352,225 +2.33(+1.25%)
May 08, 2020 188.42 188.42 185.14 186.98 454,700 +1.00(+0.54%)
May 07, 2020 187.55 189.73 185.73 185.98 437,900 +0.95(+0.51%)
May 06, 2020 183.04 186.90 182.63 185.03 385,924 +3.14(+1.73%)
May 05, 2020 182.53 184.80 181.26 181.89 452,869 +1.46(+0.81%)
May 04, 2020 177.62 181.03 177.33 180.43 453,657 +2.35(+1.32%)
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.