Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2016 154.73 155.95 152.47 152.84 390,310 -2.72(-1.75%)
Apr 28, 2016 156.42 158.06 155.22 155.56 254,616 -2.24(-1.42%)
Apr 27, 2016 159.11 159.21 156.37 157.79 295,139 -1.04(-0.65%)
Apr 26, 2016 157.36 159.02 156.67 158.83 243,268 +1.72(+1.09%)
Apr 25, 2016 157.73 158.42 156.32 157.11 277,503 -0.50(-0.32%)
Apr 22, 2016 158.07 159.44 156.21 157.61 287,063 -0.77(-0.49%)
Apr 21, 2016 158.32 160.92 157.93 158.38 311,257 -0.11(-0.07%)
Apr 20, 2016 157.48 159.34 156.42 158.49 201,829 +1.29(+0.82%)
Apr 19, 2016 157.24 157.96 156.32 157.20 381,029 +0.26(+0.17%)
Apr 18, 2016 154.97 157.55 154.67 156.94 230,870 +0.96(+0.61%)
Apr 15, 2016 154.76 156.45 154.44 155.98 476,741 +2.46(+1.60%)
Apr 14, 2016 154.27 155.02 153.52 153.53 262,211 -1.03(-0.67%)
Apr 13, 2016 155.94 156.35 153.45 154.56 391,769 -0.65(-0.42%)
Apr 12, 2016 154.94 155.78 154.19 155.21 208,726 +0.50(+0.32%)
Apr 11, 2016 155.16 155.65 153.31 154.71 282,179 -0.26(-0.17%)
Apr 08, 2016 156.86 157.09 154.41 154.97 236,052 -1.05(-0.67%)
Apr 07, 2016 158.45 158.97 154.69 156.01 434,971 -3.24(-2.04%)
Apr 06, 2016 155.38 159.35 155.38 159.26 317,024 +4.08(+2.63%)
Apr 05, 2016 155.22 156.83 153.76 155.18 305,848 -1.25(-0.80%)
Apr 04, 2016 158.48 158.87 155.84 156.42 357,651 -0.93(-0.59%)
Apr 01, 2016 153.33 158.40 152.26 157.35 607,552 +3.62(+2.36%)
Mar 31, 2016 155.46 156.00 153.55 153.73 512,637 -2.08(-1.33%)
Mar 30, 2016 154.86 156.06 154.06 155.81 500,900 +1.40(+0.91%)
Mar 29, 2016 148.56 155.40 148.52 154.41 529,885 +5.20(+3.49%)
Mar 28, 2016 148.77 149.79 147.54 149.21 183,015 +0.64(+0.43%)
Mar 24, 2016 147.46 148.57 148.57 148.57 267,520 +0.19(+0.13%)
Mar 23, 2016 149.59 149.59 147.80 148.38 202,893 -1.25(-0.83%)
Mar 22, 2016 149.59 150.37 148.85 149.62 324,145 -0.70(-0.46%)
Mar 21, 2016 149.09 151.45 148.74 150.32 393,314 +0.56(+0.37%)
Mar 18, 2016 144.97 151.44 141.45 149.76 657,249 +5.48(+3.80%)
Mar 17, 2016 145.52 146.16 142.76 144.28 487,532 -1.38(-0.95%)
Mar 16, 2016 145.72 147.83 144.93 145.66 469,919 -0.07(-0.05%)
Mar 15, 2016 147.73 148.76 145.45 145.73 405,270 -2.91(-1.96%)
Mar 14, 2016 149.44 150.45 148.15 148.64 297,811 -1.60(-1.06%)
Mar 11, 2016 147.91 150.69 147.65 150.23 310,313 +1.45(+0.97%)
Mar 10, 2016 147.76 149.21 146.74 148.79 388,284 +1.09(+0.74%)
Mar 09, 2016 148.94 149.00 143.94 147.70 617,291 -0.99(-0.67%)
Mar 08, 2016 151.09 151.55 148.49 148.69 445,023 -3.22(-2.12%)
Mar 07, 2016 152.32 153.19 150.21 151.91 608,505 -0.49(-0.32%)
Mar 04, 2016 150.76 156.06 149.44 152.40 1,837,652 +7.62(+5.26%)
Mar 03, 2016 142.97 144.78 141.63 144.78 834,853 +1.60(+1.12%)
Mar 02, 2016 144.71 145.21 141.29 143.18 519,972 -2.05(-1.41%)
Mar 01, 2016 143.73 145.44 142.10 145.23 525,793 +2.50(+1.75%)
Feb 29, 2016 144.25 145.18 142.62 142.74 453,089 -1.85(-1.28%)
Feb 26, 2016 145.23 145.27 143.38 144.58 488,299 -0.15(-0.10%)
Feb 25, 2016 141.97 144.75 141.16 144.73 448,635 +3.51(+2.49%)
Feb 24, 2016 140.13 142.27 139.13 141.22 407,913 +0.38(+0.27%)
Feb 23, 2016 141.36 141.57 138.93 140.84 536,607 -1.45(-1.02%)
Feb 22, 2016 141.61 142.72 140.81 142.29 234,636 +1.67(+1.19%)
Feb 19, 2016 139.06 140.65 138.05 140.62 331,304 +1.28(+0.92%)
Feb 18, 2016 139.10 141.44 137.95 139.34 399,793 +0.23(+0.16%)
Feb 17, 2016 138.68 139.50 137.81 139.11 430,364 +1.44(+1.04%)
Feb 16, 2016 134.79 137.72 134.79 137.67 587,494 +4.30(+3.23%)
Feb 12, 2016 134.41 133.37 133.37 133.37 514,709 -0.69(-0.51%)
Feb 11, 2016 130.32 135.06 130.29 134.06 834,626 +1.98(+1.50%)
Feb 10, 2016 128.53 133.15 128.05 132.08 520,019 +4.28(+3.35%)
Feb 09, 2016 124.24 128.83 124.20 127.80 463,882 +2.58(+2.06%)
Feb 08, 2016 125.85 127.31 123.61 125.22 442,718 -1.69(-1.33%)
Feb 05, 2016 130.96 130.96 126.80 126.91 391,778 -4.75(-3.61%)
Feb 04, 2016 132.64 133.77 131.08 131.66 296,048 -1.60(-1.20%)
Feb 03, 2016 132.78 134.19 130.81 133.26 560,092 +1.48(+1.12%)
Feb 02, 2016 130.86 134.19 130.15 131.78 590,829 -0.06(-0.05%)
Feb 01, 2016 128.80 132.40 127.77 131.84 592,428 +0.90(+0.69%)
Jan 29, 2016 126.98 131.12 126.98 130.94 714,727 +4.31(+3.41%)
Jan 28, 2016 129.22 130.76 125.25 126.63 565,382 -1.77(-1.38%)
Jan 27, 2016 128.12 128.93 124.69 128.40 432,071 -0.31(-0.24%)
Jan 26, 2016 125.93 129.55 124.30 128.71 480,632 +3.39(+2.71%)
Jan 25, 2016 127.02 127.47 125.25 125.31 573,288 -2.34(-1.83%)
Jan 22, 2016 124.87 128.01 124.69 127.65 491,377 +3.99(+3.23%)
Jan 21, 2016 124.13 125.44 122.25 123.66 521,688 -0.29(-0.23%)
Jan 20, 2016 119.41 124.53 119.09 123.94 541,792 +3.15(+2.61%)
Jan 19, 2016 122.78 123.28 119.45 120.79 559,936 -0.85(-0.70%)
Jan 15, 2016 121.36 121.64 121.64 121.64 931,696 -2.18(-1.76%)
Jan 14, 2016 125.33 125.86 122.97 123.81 556,053 -1.41(-1.12%)
Jan 13, 2016 127.80 128.47 125.06 125.22 416,501 -2.15(-1.68%)
Jan 12, 2016 128.25 129.27 126.09 127.37 386,208 -0.06(-0.05%)
Jan 11, 2016 128.88 129.24 126.20 127.43 415,135 -1.05(-0.82%)
Jan 08, 2016 128.41 129.74 128.18 128.48 445,274 +0.75(+0.59%)
Jan 07, 2016 129.65 130.52 127.62 127.73 379,610 -3.62(-2.76%)
Jan 06, 2016 129.71 132.13 129.06 131.35 625,439 +0.01(+0.01%)
Jan 05, 2016 131.62 133.06 130.51 131.34 390,767 -0.28(-0.21%)
Jan 04, 2016 132.22 132.22 130.70 131.62 412,715 -2.34(-1.74%)
Dec 31, 2015 134.83 133.96 133.96 133.96 404,436 -1.28(-0.94%)
Dec 30, 2015 136.27 136.97 135.18 135.23 205,565 -0.88(-0.65%)
Dec 29, 2015 136.27 137.19 135.49 136.11 210,913 +0.29(+0.21%)
Dec 28, 2015 135.40 136.64 135.16 135.82 222,014 -0.27(-0.20%)
Dec 24, 2015 135.38 136.09 136.09 136.09 123,124 +0.09(+0.07%)
Dec 23, 2015 134.89 136.70 133.98 136.00 289,241 +1.90(+1.41%)
Dec 22, 2015 134.12 134.85 132.40 134.10 294,906 +0.65(+0.49%)
Dec 21, 2015 135.59 136.81 132.75 133.46 734,465 -1.99(-1.47%)
Dec 18, 2015 135.75 136.50 133.99 135.44 1,009,135 -0.75(-0.55%)
Dec 17, 2015 137.49 137.95 135.66 136.19 770,266 -1.82(-1.32%)
Dec 16, 2015 136.63 138.29 136.25 138.01 457,591 +1.75(+1.28%)
Dec 15, 2015 135.80 137.00 135.53 136.26 742,276 +1.69(+1.25%)
Dec 14, 2015 134.75 135.00 132.34 134.57 627,288 -0.38(-0.28%)
Dec 11, 2015 133.99 135.27 133.71 134.95 633,258 +0.26(+0.19%)
Dec 10, 2015 131.42 135.89 131.25 134.69 793,068 +3.33(+2.54%)
Dec 09, 2015 133.57 134.65 130.39 131.36 675,878 -3.27(-2.43%)
Dec 08, 2015 131.36 135.95 130.76 134.63 888,918 +2.54(+1.93%)
Dec 07, 2015 129.54 133.44 129.54 132.09 1,455,716 +1.99(+1.53%)
Dec 04, 2015 126.00 131.12 120.79 130.10 4,969,342 -11.69(-8.24%)
Dec 03, 2015 149.51 150.21 140.98 141.79 805,532 -7.32(-4.91%)
Dec 02, 2015 147.83 149.44 147.01 149.11 581,699 +1.39(+0.94%)
Dec 01, 2015 146.07 147.90 146.05 147.72 470,942 +1.74(+1.19%)
Nov 30, 2015 146.88 147.60 145.07 145.98 551,042 -0.71(-0.48%)
Nov 27, 2015 144.88 147.73 144.58 146.69 214,663 +1.65(+1.14%)
Nov 25, 2015 144.38 145.04 145.04 145.04 240,838 +0.96(+0.66%)
Nov 24, 2015 141.94 144.88 141.58 144.09 586,812 +1.19(+0.83%)
Nov 23, 2015 144.41 145.53 142.66 142.90 524,119 -1.11(-0.77%)
Nov 20, 2015 144.73 145.01 143.68 144.01 510,520 -0.17(-0.12%)
Nov 19, 2015 145.29 145.79 143.80 144.18 478,691 -1.26(-0.86%)
Nov 18, 2015 144.41 145.92 143.26 145.44 670,036 +1.18(+0.82%)
Nov 17, 2015 148.65 148.65 143.34 144.26 1,011,550 -5.59(-3.73%)
Nov 16, 2015 147.23 149.86 146.99 149.85 276,001 +2.66(+1.80%)
Nov 13, 2015 146.49 147.77 145.53 147.19 198,974 +0.64(+0.44%)
Nov 12, 2015 148.30 148.78 146.13 146.55 287,983 -1.88(-1.26%)
Nov 11, 2015 152.01 152.01 148.38 148.43 357,408 -3.24(-2.14%)
Nov 10, 2015 151.54 152.74 150.60 151.67 324,588 -0.07(-0.05%)
Nov 09, 2015 152.66 153.41 149.37 151.74 309,247 -1.29(-0.84%)
Nov 06, 2015 153.22 154.13 152.31 153.03 339,107 -0.20(-0.13%)
Nov 05, 2015 152.37 154.04 150.69 153.23 265,014 +0.03(+0.02%)
Nov 04, 2015 152.09 153.60 150.90 153.20 354,492 +1.34(+0.88%)
Nov 03, 2015 154.42 154.45 151.38 151.86 322,081 -2.62(-1.70%)
Nov 02, 2015 152.39 154.90 150.75 154.49 599,370 +2.41(+1.58%)
Oct 30, 2015 149.95 152.32 149.89 152.08 507,526 +1.98(+1.32%)
Oct 29, 2015 148.57 150.17 147.83 150.11 387,528 +1.38(+0.93%)
Oct 28, 2015 146.15 148.84 145.34 148.73 346,845 +2.50(+1.71%)
Oct 27, 2015 146.01 146.35 143.27 146.23 577,976 -0.04(-0.03%)
Oct 26, 2015 146.11 146.83 144.82 146.27 322,530 +0.23(+0.16%)
Oct 23, 2015 143.26 146.67 142.74 146.04 470,799 +2.84(+1.98%)
Oct 22, 2015 146.42 146.42 142.10 143.21 560,134 -2.65(-1.81%)
Oct 21, 2015 145.63 146.81 143.41 145.85 602,810 +1.16(+0.80%)
Oct 20, 2015 143.50 144.95 142.63 144.70 487,553 +1.25(+0.87%)
Oct 19, 2015 143.83 144.62 142.32 143.45 588,892 -0.63(-0.44%)
Oct 16, 2015 145.50 146.96 143.41 144.08 1,189,107 -0.89(-0.61%)
Oct 15, 2015 140.07 145.09 139.42 144.97 827,388 +5.03(+3.60%)
Oct 14, 2015 139.66 140.95 139.26 139.94 534,365 +0.75(+0.54%)
Oct 13, 2015 138.65 140.33 137.97 139.19 573,363 +0.25(+0.18%)
Oct 12, 2015 136.81 139.49 136.50 138.94 772,619 +1.57(+1.14%)
Oct 09, 2015 140.85 140.85 136.80 137.37 1,243,034 -4.36(-3.08%)
Oct 08, 2015 142.29 143.22 140.99 141.73 828,263 -0.69(-0.48%)
Oct 07, 2015 144.74 145.28 141.98 142.42 824,893 -2.03(-1.40%)
Oct 06, 2015 147.44 148.38 144.28 144.45 344,198 -3.46(-2.34%)
Oct 05, 2015 149.90 150.68 147.12 147.91 828,096 -0.69(-0.46%)
Oct 02, 2015 144.56 148.61 143.26 148.60 457,314 +2.19(+1.49%)
Oct 01, 2015 148.30 149.44 143.21 146.41 595,947 -2.18(-1.46%)
Sep 30, 2015 146.85 149.53 144.97 148.59 868,314 +3.56(+2.46%)
Sep 29, 2015 144.32 146.60 142.92 145.03 664,999 +0.53(+0.37%)
Sep 28, 2015 148.23 149.28 141.97 144.50 690,750 -5.09(-3.40%)
Sep 25, 2015 153.86 154.71 148.53 149.59 703,632 -4.03(-2.63%)
Sep 24, 2015 154.21 154.24 152.79 153.62 627,270 -1.12(-0.72%)
Sep 23, 2015 153.86 156.86 153.24 154.74 491,235 +0.58(+0.38%)
Sep 22, 2015 152.77 153.91 151.17 154.16 669,372 -0.42(-0.27%)
Sep 21, 2015 153.68 157.88 153.00 154.58 733,141 +1.88(+1.23%)
Sep 18, 2015 149.18 153.27 148.87 152.70 1,341,953 +2.44(+1.62%)
Sep 17, 2015 149.73 151.70 149.01 150.27 402,196 +0.61(+0.41%)
Sep 16, 2015 148.40 149.78 147.01 149.66 300,871 +1.34(+0.90%)
Sep 15, 2015 148.14 148.70 147.11 148.32 280,453 +0.79(+0.53%)
Sep 14, 2015 149.34 150.11 147.24 147.53 460,147 -1.86(-1.24%)
Sep 11, 2015 148.01 150.75 146.88 149.39 518,120 +1.09(+0.73%)
Sep 10, 2015 148.76 149.72 147.98 148.30 307,439 -0.22(-0.15%)
Sep 09, 2015 149.42 151.32 148.20 148.52 709,218 -0.13(-0.09%)
Sep 08, 2015 152.53 152.80 147.28 148.65 1,216,058 -1.95(-1.29%)
Sep 04, 2015 141.85 150.59 150.59 150.59 1,311,387 -10.42(-6.47%)
Sep 03, 2015 162.94 164.24 160.65 161.02 921,092 -1.09(-0.67%)
Sep 02, 2015 160.47 162.50 159.89 162.10 879,701 +2.98(+1.88%)
Sep 01, 2015 159.38 160.71 158.43 159.12 679,884 -3.00(-1.85%)
Aug 31, 2015 163.90 165.39 161.63 162.12 310,356 -2.32(-1.41%)
Aug 28, 2015 163.49 164.88 162.44 164.44 406,963 +0.54(+0.33%)
Aug 27, 2015 163.37 165.28 161.99 163.90 456,832 +2.93(+1.82%)
Aug 26, 2015 159.49 162.61 157.61 160.98 592,823 +4.28(+2.73%)
Aug 25, 2015 160.52 162.20 156.47 156.69 435,917 -0.52(-0.33%)
Aug 24, 2015 153.45 160.81 149.45 157.21 401,737 -4.91(-3.03%)
Aug 21, 2015 164.62 165.54 161.22 162.12 527,591 -4.04(-2.43%)
Aug 20, 2015 169.24 170.26 165.99 166.17 565,536 -4.42(-2.59%)
Aug 19, 2015 173.53 173.53 170.12 170.59 412,097 -4.11(-2.35%)
Aug 18, 2015 173.52 175.64 172.78 174.70 376,242 +1.02(+0.59%)
Aug 17, 2015 172.08 174.24 170.36 173.68 403,246 +0.71(+0.41%)
Aug 14, 2015 173.09 173.66 171.31 172.97 370,750 -0.58(-0.33%)
Aug 13, 2015 173.52 174.60 172.33 173.55 299,595 +0.09(+0.05%)
Aug 12, 2015 172.50 174.20 170.70 173.46 280,403 +0.39(+0.23%)
Aug 11, 2015 174.06 175.71 172.14 173.07 232,950 -2.21(-1.26%)
Aug 10, 2015 174.42 176.64 173.54 175.28 179,511 +1.72(+0.99%)
Aug 07, 2015 174.56 175.19 171.83 173.56 159,675 -1.22(-0.70%)
Aug 06, 2015 178.03 179.18 171.67 174.78 271,295 -3.42(-1.92%)
Aug 05, 2015 176.77 179.42 176.06 178.21 248,000 +2.56(+1.45%)
Aug 04, 2015 176.68 178.10 174.59 175.65 212,015 -1.18(-0.67%)
Aug 03, 2015 177.01 178.16 175.65 176.83 258,823 +0.15(+0.08%)
Jul 31, 2015 176.69 178.68 175.44 176.68 279,485 +0.50(+0.28%)
Jul 30, 2015 176.31 176.90 174.13 176.18 187,190 +0.08(+0.05%)
Jul 29, 2015 175.27 176.57 174.09 176.10 285,858 +1.22(+0.70%)
Jul 28, 2015 172.33 174.95 171.05 174.88 253,272 +3.33(+1.94%)
Jul 27, 2015 172.49 173.17 170.86 171.55 303,360 -1.53(-0.88%)
Jul 24, 2015 172.82 175.43 172.03 173.07 308,869 -0.32(-0.18%)
Jul 23, 2015 172.40 174.89 172.40 173.39 421,840 +1.21(+0.70%)
Jul 22, 2015 173.17 174.43 170.84 172.19 724,217 -1.12(-0.65%)
Jul 21, 2015 176.30 176.60 171.77 173.30 479,319 -2.77(-1.58%)
Jul 20, 2015 174.13 176.29 173.43 176.08 267,307 +2.35(+1.36%)
Jul 17, 2015 176.28 176.39 173.15 173.72 332,217 -2.59(-1.47%)
Jul 16, 2015 175.93 177.00 174.71 176.32 248,163 +1.37(+0.78%)
Jul 15, 2015 178.82 179.61 174.88 174.95 333,331 -4.37(-2.44%)
Jul 14, 2015 177.96 179.50 177.91 179.32 204,331 +1.48(+0.83%)
Jul 13, 2015 176.65 178.21 176.11 177.84 245,444 +2.08(+1.18%)
Jul 10, 2015 176.31 177.62 175.54 175.77 265,736 +1.44(+0.82%)
Jul 09, 2015 175.27 175.63 173.69 174.33 341,969 +0.78(+0.45%)
Jul 08, 2015 176.47 177.40 173.05 173.55 349,824 -3.62(-2.04%)
Jul 07, 2015 176.39 177.29 174.59 177.18 544,100 +1.05(+0.60%)
Jul 06, 2015 175.19 177.29 174.26 176.13 622,163 -0.11(-0.06%)
Jul 02, 2015 176.31 176.24 176.24 176.24 267,232 +0.43(+0.24%)
Jul 01, 2015 178.36 179.37 175.41 175.81 438,111 -1.81(-1.02%)
Jun 30, 2015 177.93 178.71 176.68 177.62 547,907 +1.22(+0.69%)
Jun 29, 2015 176.54 179.14 175.82 176.40 530,155 -2.13(-1.19%)
Jun 26, 2015 175.80 178.58 174.87 178.52 464,923 +3.17(+1.81%)
Jun 25, 2015 174.21 176.33 174.21 175.35 257,360 +1.25(+0.72%)
Jun 24, 2015 176.40 177.57 174.00 174.10 200,050 -2.76(-1.56%)
Jun 23, 2015 177.39 178.46 175.59 176.87 257,686 -0.12(-0.07%)
Jun 22, 2015 180.06 180.65 176.37 176.99 283,114 -2.65(-1.48%)
Jun 19, 2015 178.31 181.37 177.37 179.64 1,360,387 +2.16(+1.22%)
Jun 18, 2015 177.37 179.02 176.97 177.48 233,399 +0.05(+0.03%)
Jun 17, 2015 176.60 178.03 175.67 177.43 249,983 +1.39(+0.79%)
Jun 16, 2015 176.01 177.04 175.19 176.04 214,061 +0.10(+0.06%)
Jun 15, 2015 175.94 176.47 174.92 175.94 253,457 -1.18(-0.66%)
Jun 12, 2015 175.65 177.69 175.34 177.12 364,146 +0.68(+0.38%)
Jun 11, 2015 173.33 176.82 173.33 176.44 514,853 +3.54(+2.05%)
Jun 10, 2015 171.86 173.43 171.09 172.90 358,840 +1.81(+1.06%)
Jun 09, 2015 173.35 173.35 170.44 171.09 496,040 -2.00(-1.15%)
Jun 08, 2015 174.72 175.68 172.87 173.08 358,756 -1.94(-1.11%)
Jun 05, 2015 174.54 176.34 170.16 175.02 1,271,185 -4.76(-2.65%)
Jun 04, 2015 182.65 184.11 179.38 179.78 579,528 -4.69(-2.54%)
Jun 03, 2015 182.26 186.00 181.39 184.47 447,081 +2.56(+1.40%)
Jun 02, 2015 181.76 182.88 180.56 181.92 479,045 -0.69(-0.38%)
Jun 01, 2015 181.68 183.53 180.36 182.60 406,713 +1.20(+0.66%)
May 29, 2015 180.05 181.99 179.09 181.41 430,832 +0.99(+0.55%)
May 28, 2015 178.45 181.55 178.35 180.42 226,318 +1.60(+0.89%)
May 27, 2015 179.10 180.33 178.04 178.82 345,391 +0.01(+0.01%)
May 26, 2015 179.30 180.32 177.90 178.81 266,976 -1.58(-0.87%)
May 22, 2015 179.36 180.39 180.39 180.39 234,367 +0.95(+0.53%)
May 21, 2015 182.03 182.14 179.18 179.44 340,071 -2.97(-1.63%)
May 20, 2015 182.43 183.59 181.34 182.42 204,601 -0.28(-0.15%)
May 19, 2015 181.97 183.16 180.88 182.69 292,339 +0.72(+0.39%)
May 18, 2015 180.39 182.42 179.66 181.98 373,530 +1.36(+0.75%)
May 15, 2015 181.02 181.42 179.23 180.62 176,335 +0.20(+0.11%)
May 14, 2015 178.80 180.66 177.65 180.42 218,236 +2.38(+1.34%)
May 13, 2015 177.93 179.27 177.41 178.03 193,023 -0.14(-0.08%)
May 12, 2015 177.97 178.57 176.70 178.17 157,333 -0.80(-0.45%)
May 11, 2015 179.78 181.35 178.17 178.97 240,088 -1.52(-0.84%)
May 08, 2015 178.51 181.11 178.51 180.49 268,407 +3.39(+1.92%)
May 07, 2015 177.48 179.06 176.29 177.10 248,833 -0.37(-0.21%)
May 06, 2015 176.85 178.49 175.50 177.47 426,895 +0.38(+0.21%)
May 05, 2015 178.32 179.05 175.13 177.09 350,735 -1.64(-0.92%)
May 04, 2015 178.17 182.29 177.54 178.72 344,244 +1.08(+0.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.