Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

14.58 -0.14 (-0.95%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 28, 2017 114.77 114.80 112.47 113.07 128,111 -1.23(-1.08%)
Apr 27, 2017 112.22 114.47 112.22 114.30 125,461 +2.26(+2.02%)
Apr 26, 2017 111.91 113.59 111.89 112.04 123,611 +0.12(+0.11%)
Apr 25, 2017 112.22 113.30 111.74 111.92 104,253 +0.57(+0.51%)
Apr 24, 2017 111.86 112.73 111.27 111.35 110,111 +1.10(+1.00%)
Apr 21, 2017 110.73 110.83 109.14 110.25 102,316 -0.49(-0.44%)
Apr 20, 2017 106.85 111.40 106.85 110.74 181,142 +4.63(+4.36%)
Apr 19, 2017 104.70 106.58 104.68 106.11 239,079 +1.98(+1.90%)
Apr 18, 2017 103.95 104.87 103.56 104.13 99,412 -0.48(-0.46%)
Apr 17, 2017 102.51 104.64 102.51 104.61 107,540 +2.06(+2.01%)
Apr 13, 2017 103.02 104.19 102.55 102.55 93,862 -0.38(-0.37%)
Apr 12, 2017 104.20 104.63 102.55 102.93 74,006 -1.70(-1.62%)
Apr 11, 2017 102.55 104.97 102.55 104.63 90,164 +2.20(+2.15%)
Apr 10, 2017 100.88 102.95 100.69 102.43 111,029 +1.28(+1.27%)
Apr 07, 2017 101.60 103.20 100.67 101.15 130,680 -0.61(-0.60%)
Apr 06, 2017 101.72 102.16 100.82 101.76 134,312 -0.27(-0.26%)
Apr 05, 2017 103.76 104.99 101.67 102.03 107,945 -1.58(-1.52%)
Apr 04, 2017 104.05 105.13 103.28 103.61 119,955 -1.47(-1.40%)
Apr 03, 2017 110.55 110.55 104.81 105.08 141,878 -5.85(-5.27%)
Mar 31, 2017 110.43 111.75 110.14 110.93 117,560 +0.42(+0.38%)
Mar 30, 2017 109.78 111.03 108.35 110.51 83,846 +0.71(+0.65%)
Mar 29, 2017 109.93 110.29 109.55 109.80 62,083 -0.60(-0.54%)
Mar 28, 2017 109.34 110.79 108.92 110.40 95,986 +0.91(+0.83%)
Mar 27, 2017 107.70 109.61 107.17 109.49 94,632 +0.06(+0.05%)
Mar 24, 2017 110.56 111.61 109.15 109.43 79,665 -0.97(-0.88%)
Mar 23, 2017 110.49 112.42 109.92 110.40 83,397 -0.83(-0.75%)
Mar 22, 2017 112.02 112.29 110.30 111.23 91,691 -1.02(-0.91%)
Mar 21, 2017 116.38 116.38 111.66 112.25 141,760 -3.67(-3.17%)
Mar 20, 2017 116.80 116.80 114.19 115.92 112,478 -0.06(-0.05%)
Mar 17, 2017 115.06 116.22 114.65 115.98 204,022 +0.69(+0.60%)
Mar 16, 2017 114.98 115.90 114.33 115.29 142,298 +1.38(+1.21%)
Mar 15, 2017 113.04 114.94 113.04 113.91 157,173 +1.75(+1.56%)
Mar 14, 2017 111.05 112.99 110.11 112.16 91,429 +1.03(+0.93%)
Mar 13, 2017 112.28 110.00 111.13 64,978 +0.51(+0.46%)
Mar 10, 2017 110.40 113.41 110.25 110.62 53,334 -0.89(-0.80%)
Mar 09, 2017 110.93 112.07 110.03 111.51 72,271 +0.31(+0.28%)
Mar 08, 2017 112.38 113.08 111.11 111.20 78,843 -0.54(-0.48%)
Mar 07, 2017 111.40 112.43 110.39 111.74 86,649 -0.15(-0.13%)
Mar 06, 2017 111.41 112.98 110.71 111.89 62,124 -0.68(-0.60%)
Mar 03, 2017 113.14 114.98 111.50 112.57 115,070 -0.21(-0.19%)
Mar 02, 2017 112.47 113.94 112.39 112.78 61,258 -0.21(-0.19%)
Mar 01, 2017 113.77 115.06 112.50 112.99 130,839 +0.99(+0.88%)
Feb 28, 2017 114.87 116.03 111.06 112.00 128,539 -3.05(-2.65%)
Feb 27, 2017 113.17 115.25 112.69 115.05 146,248 +1.48(+1.30%)
Feb 24, 2017 113.54 115.32 110.92 113.57 68,052 -0.96(-0.84%)
Feb 23, 2017 115.52 117.10 114.40 114.53 85,778 -1.55(-1.34%)
Feb 22, 2017 116.66 117.96 115.46 116.08 137,134 -2.02(-1.71%)
Feb 21, 2017 113.83 118.59 113.82 118.10 168,757 +5.29(+4.69%)
Feb 17, 2017 112.81 112.81 112.81 0 +5.24(+4.87%)
Feb 16, 2017 109.85 109.85 106.10 107.57 82,157 -1.64(-1.50%)
Feb 15, 2017 107.09 109.56 106.59 109.21 72,489 +1.12(+1.04%)
Feb 14, 2017 107.26 108.73 105.02 108.09 65,275 +0.61(+0.57%)
Feb 13, 2017 106.80 107.96 106.80 107.48 70,961 +1.06(+1.00%)
Feb 10, 2017 105.25 106.55 104.78 106.42 95,796 +1.97(+1.89%)
Feb 09, 2017 103.22 104.83 103.08 104.45 55,172 +1.18(+1.14%)
Feb 08, 2017 104.16 106.38 102.20 103.27 94,891 -1.17(-1.12%)
Feb 07, 2017 104.66 104.86 103.70 104.44 72,352 -0.43(-0.41%)
Feb 06, 2017 106.97 106.97 104.51 104.87 67,232 -1.84(-1.72%)
Feb 03, 2017 105.34 106.74 104.79 106.71 71,041 +2.12(+2.03%)
Feb 02, 2017 106.82 106.82 103.96 104.59 108,950 -1.81(-1.70%)
Feb 01, 2017 106.05 107.00 105.38 106.40 110,876 +1.12(+1.06%)
Jan 31, 2017 102.57 105.63 101.85 105.28 113,201 +2.59(+2.52%)
Jan 30, 2017 104.57 104.57 101.51 102.69 98,870 -2.16(-2.06%)
Jan 27, 2017 105.21 105.63 104.21 104.85 82,716 -0.42(-0.40%)
Jan 26, 2017 107.20 107.20 105.15 105.27 76,263 -1.89(-1.76%)
Jan 25, 2017 106.66 107.68 106.20 107.16 117,739 +1.48(+1.40%)
Jan 24, 2017 103.46 106.42 103.31 105.68 131,301 +2.01(+1.94%)
Jan 23, 2017 103.81 104.59 103.00 103.67 147,157 -0.23(-0.22%)
Jan 20, 2017 103.45 103.96 101.78 103.90 130,913 +0.66(+0.64%)
Jan 19, 2017 104.00 104.39 103.09 103.24 144,070 -0.57(-0.55%)
Jan 18, 2017 102.93 104.31 102.39 103.81 104,479 +1.15(+1.12%)
Jan 17, 2017 105.56 106.00 101.83 102.66 158,769 -3.05(-2.89%)
Jan 13, 2017 105.71 105.71 105.71 0 +0.36(+0.34%)
Jan 12, 2017 108.15 108.15 105.00 105.35 77,793 -2.65(-2.45%)
Jan 11, 2017 108.07 108.94 107.29 108.00 137,056 -0.29(-0.27%)
Jan 10, 2017 107.20 109.81 107.10 108.29 189,337 +1.34(+1.25%)
Jan 09, 2017 106.54 107.51 105.94 106.95 138,195 +0.21(+0.20%)
Jan 06, 2017 107.69 108.28 106.67 106.74 138,260 -0.60(-0.56%)
Jan 05, 2017 108.30 108.67 106.55 107.34 110,303 -0.64(-0.59%)
Jan 04, 2017 107.20 108.31 105.27 107.98 207,336 +4.10(+3.95%)
Jan 03, 2017 104.62 104.87 102.74 103.88 107,243 +0.50(+0.48%)
Dec 30, 2016 103.38 103.38 103.38 0 +0.53(+0.52%)
Dec 29, 2016 103.25 104.04 102.38 102.85 63,082 -0.38(-0.37%)
Dec 28, 2016 105.42 105.42 103.08 103.23 47,960 -1.99(-1.89%)
Dec 27, 2016 104.10 106.31 104.04 105.22 103,784 +0.66(+0.63%)
Dec 23, 2016 104.56 104.56 104.56 0 +0.38(+0.36%)
Dec 22, 2016 104.89 105.62 103.30 104.18 101,972 -0.46(-0.44%)
Dec 21, 2016 105.26 106.08 104.54 104.64 134,062 -0.90(-0.85%)
Dec 20, 2016 103.42 105.59 102.64 105.54 115,175 +2.56(+2.49%)
Dec 19, 2016 103.23 104.10 102.39 102.98 89,852 +0.22(+0.21%)
Dec 16, 2016 102.63 103.22 101.85 102.76 425,102 +0.55(+0.54%)
Dec 15, 2016 101.50 102.80 101.37 102.21 147,635 +0.81(+0.80%)
Dec 14, 2016 105.07 106.01 101.30 101.40 123,509 -3.50(-3.34%)
Dec 13, 2016 104.87 105.69 104.37 104.90 149,478 +0.23(+0.22%)
Dec 12, 2016 104.51 105.33 103.39 104.67 206,001 +0.17(+0.16%)
Dec 09, 2016 101.26 105.14 101.02 104.50 159,090 +3.49(+3.46%)
Dec 08, 2016 100.48 101.61 99.40 101.01 269,160 +0.97(+0.97%)
Dec 07, 2016 99.80 100.99 99.41 100.04 242,962 +0.85(+0.86%)
Dec 06, 2016 97.46 100.11 97.46 99.19 163,191 +1.71(+1.75%)
Dec 05, 2016 96.78 97.81 95.99 97.48 135,273 +1.54(+1.61%)
Dec 02, 2016 96.18 96.77 95.03 95.94 110,577 +0.02(+0.02%)
Dec 01, 2016 95.74 97.58 95.13 95.92 114,999 +0.60(+0.63%)
Nov 30, 2016 96.45 96.78 94.94 95.32 96,546 -0.58(-0.60%)
Nov 29, 2016 95.19 97.18 94.86 95.90 150,569 +0.94(+0.99%)
Nov 28, 2016 95.60 96.23 94.63 94.96 84,765 -0.65(-0.68%)
Nov 25, 2016 96.99 97.25 95.53 95.61 43,775 -1.41(-1.45%)
Nov 23, 2016 97.02 97.02 97.02 0 +0.82(+0.85%)
Nov 22, 2016 98.00 98.00 93.79 96.20 358,289 +3.15(+3.39%)
Nov 21, 2016 92.92 93.59 92.27 93.05 116,671 +0.57(+0.62%)
Nov 18, 2016 92.62 93.00 92.01 92.48 138,736 +0.13(+0.14%)
Nov 17, 2016 93.52 94.65 92.01 92.35 151,180 -1.17(-1.25%)
Nov 16, 2016 90.45 93.54 90.39 93.52 150,007 +2.85(+3.14%)
Nov 15, 2016 88.42 90.76 88.08 90.67 117,168 +2.25(+2.54%)
Nov 14, 2016 89.89 91.17 88.29 88.42 177,044 -0.67(-0.75%)
Nov 11, 2016 87.10 89.98 87.10 89.09 136,655 +2.09(+2.40%)
Nov 10, 2016 87.24 88.30 86.38 87.00 181,901 +0.67(+0.78%)
Nov 09, 2016 82.50 86.60 82.50 86.33 156,778 -0.25(-0.29%)
Nov 08, 2016 87.46 87.46 86.09 86.58 110,406 -1.08(-1.23%)
Nov 07, 2016 88.40 88.40 87.16 87.66 156,851 +0.68(+0.78%)
Nov 04, 2016 86.84 88.63 86.17 86.98 145,863 +0.24(+0.28%)
Nov 03, 2016 86.72 87.31 85.88 86.74 160,092 +0.19(+0.22%)
Nov 02, 2016 90.30 90.44 86.54 86.55 159,380 -4.15(-4.58%)
Nov 01, 2016 94.83 95.83 90.04 90.70 503,478 -0.57(-0.62%)
Oct 31, 2016 90.82 91.58 89.61 91.27 192,156 +1.02(+1.13%)
Oct 28, 2016 90.30 91.28 90.01 90.25 144,964 -0.10(-0.11%)
Oct 27, 2016 91.63 91.63 90.09 90.35 159,909 -1.23(-1.34%)
Oct 26, 2016 91.28 92.25 91.08 91.58 93,207 +0.42(+0.46%)
Oct 25, 2016 92.25 92.25 90.64 91.16 112,488 -0.94(-1.02%)
Oct 24, 2016 91.70 92.50 91.59 92.10 186,329 +1.56(+1.72%)
Oct 21, 2016 89.73 90.62 89.51 90.54 115,587 -0.09(-0.10%)
Oct 20, 2016 90.78 91.60 90.25 90.63 117,299 -0.78(-0.85%)
Oct 19, 2016 91.92 93.67 89.12 91.41 556,416 -3.90(-4.09%)
Oct 18, 2016 97.00 97.00 94.28 95.31 137,817 -2.34(-2.40%)
Oct 17, 2016 97.66 99.24 97.64 97.65 83,157 -0.23(-0.23%)
Oct 14, 2016 98.28 99.22 97.28 97.88 127,737 +0.33(+0.34%)
Oct 13, 2016 97.69 98.50 97.17 97.55 83,595 -1.00(-1.01%)
Oct 12, 2016 98.40 99.05 97.82 98.55 90,710 +0.22(+0.22%)
Oct 11, 2016 99.89 100.25 97.83 98.33 131,475 -2.17(-2.16%)
Oct 10, 2016 101.10 102.05 100.42 100.50 147,613 -0.46(-0.46%)
Oct 07, 2016 102.06 102.28 100.93 100.96 146,314 -1.18(-1.16%)
Oct 06, 2016 102.86 103.54 101.10 102.14 215,958 -1.05(-1.02%)
Oct 05, 2016 102.45 104.37 102.45 103.19 117,988 +1.04(+1.02%)
Oct 04, 2016 100.91 102.53 100.91 102.15 161,967 +1.28(+1.27%)
Oct 03, 2016 98.45 101.25 98.45 100.87 178,780 +2.07(+2.10%)
Sep 30, 2016 99.00 99.25 98.18 98.80 140,420 +0.06(+0.06%)
Sep 29, 2016 100.38 100.65 98.29 98.74 203,065 -1.82(-1.81%)
Sep 28, 2016 101.62 102.22 100.09 100.56 167,138 -0.97(-0.96%)
Sep 27, 2016 100.89 101.56 99.40 101.53 317,046 -2.29(-2.21%)
Sep 26, 2016 105.93 106.31 103.55 103.82 159,359 -2.21(-2.08%)
Sep 23, 2016 106.85 107.22 105.98 106.03 106,720 -1.38(-1.28%)
Sep 22, 2016 105.35 107.94 105.06 107.41 170,210 +2.70(+2.58%)
Sep 21, 2016 103.34 104.90 103.11 104.71 121,953 +2.00(+1.95%)
Sep 20, 2016 103.64 105.00 102.65 102.71 107,292 -0.76(-0.73%)
Sep 19, 2016 103.48 103.93 102.59 103.47 152,711 +2.09(+2.06%)
Sep 16, 2016 100.94 101.51 100.31 101.38 153,020 +0.42(+0.42%)
Sep 15, 2016 99.58 101.79 99.47 100.96 103,115 +1.54(+1.55%)
Sep 14, 2016 99.38 100.51 98.53 99.42 132,444 +0.03(+0.03%)
Sep 13, 2016 99.09 100.02 98.17 99.39 181,987 -0.29(-0.29%)
Sep 12, 2016 97.03 99.83 96.87 99.68 201,713 +1.77(+1.81%)
Sep 09, 2016 101.23 101.26 97.89 97.91 138,514 -3.92(-3.85%)
Sep 08, 2016 102.49 102.54 101.75 101.83 172,971 -1.05(-1.02%)
Sep 07, 2016 101.57 102.92 101.00 102.88 272,597 +1.44(+1.42%)
Sep 06, 2016 100.00 102.10 99.98 101.44 294,371 +2.06(+2.07%)
Sep 02, 2016 99.07 99.38 99.38 99.38 210,800 +0.29(+0.29%)
Sep 01, 2016 99.49 99.58 98.02 99.09 221,627 +0.04(+0.04%)
Aug 31, 2016 98.96 99.31 98.01 99.05 150,411 +0.13(+0.13%)
Aug 30, 2016 99.11 99.50 98.37 98.92 107,814 -0.08(-0.08%)
Aug 29, 2016 98.53 99.26 98.00 99.00 166,957 +0.64(+0.65%)
Aug 26, 2016 99.04 99.60 98.07 98.36 262,685 -0.89(-0.90%)
Aug 25, 2016 99.31 100.00 98.86 99.25 125,702 -0.41(-0.41%)
Aug 24, 2016 98.85 100.18 98.80 99.66 176,019 +0.87(+0.88%)
Aug 23, 2016 98.89 99.23 98.01 98.79 198,316 +0.79(+0.81%)
Aug 22, 2016 98.20 98.90 97.53 98.00 263,019 -0.21(-0.21%)
Aug 19, 2016 97.30 98.45 97.30 98.21 247,442 +0.52(+0.53%)
Aug 18, 2016 97.75 97.83 96.75 97.69 165,198 -0.31(-0.32%)
Aug 17, 2016 97.01 98.48 96.69 98.00 371,604 +0.94(+0.97%)
Aug 16, 2016 98.52 98.88 96.64 97.06 193,558 -1.48(-1.50%)
Aug 15, 2016 97.12 99.55 97.12 98.54 368,253 +1.21(+1.24%)
Aug 12, 2016 95.25 97.34 95.05 97.33 225,809 +1.75(+1.83%)
Aug 11, 2016 94.29 97.32 94.29 95.58 409,699 +0.83(+0.88%)
Aug 10, 2016 95.99 96.06 94.34 94.75 2,587,857 -1.05(-1.10%)
Aug 09, 2016 94.69 96.10 94.52 95.80 1,398,259 +4.88(+5.37%)
Aug 08, 2016 90.48 91.14 90.20 90.92 182,719 +0.44(+0.49%)
Aug 05, 2016 90.49 91.27 90.13 90.48 164,986 +0.63(+0.70%)
Aug 04, 2016 89.11 90.42 89.11 89.85 196,663 +0.56(+0.63%)
Aug 03, 2016 88.00 89.29 87.50 89.29 175,375 +1.50(+1.71%)
Aug 02, 2016 87.84 88.69 87.15 87.79 520,514 -2.61(-2.89%)
Aug 01, 2016 89.04 90.84 88.39 90.40 667,626 +2.35(+2.67%)
Jul 29, 2016 88.75 89.51 87.89 88.05 634,297 +0.27(+0.31%)
Jul 28, 2016 89.19 89.39 87.55 87.78 153,454 -1.77(-1.98%)
Jul 27, 2016 90.36 90.63 89.08 89.55 87,862 -0.30(-0.33%)
Jul 26, 2016 89.48 90.47 89.31 89.85 111,322 +0.12(+0.13%)
Jul 25, 2016 88.85 90.00 88.43 89.73 97,313 +0.62(+0.70%)
Jul 22, 2016 89.59 90.00 88.17 89.11 81,702 -0.26(-0.29%)
Jul 21, 2016 86.51 89.55 86.25 89.37 266,007 +3.13(+3.63%)
Jul 20, 2016 85.77 86.68 84.91 86.24 85,081 +0.71(+0.83%)
Jul 19, 2016 83.64 85.83 83.38 85.53 203,456 +1.38(+1.64%)
Jul 18, 2016 83.22 84.34 83.01 84.15 117,600 +0.79(+0.95%)
Jul 15, 2016 83.30 83.58 82.73 83.36 85,092 +0.27(+0.32%)
Jul 14, 2016 83.06 83.89 82.85 83.09 106,459 +0.03(+0.04%)
Jul 13, 2016 83.50 83.65 82.68 83.06 115,939 -0.11(-0.13%)
Jul 12, 2016 81.85 83.56 81.58 83.17 167,004 +1.72(+2.11%)
Jul 11, 2016 81.81 82.17 81.35 81.45 196,885 +0.22(+0.27%)
Jul 08, 2016 80.87 81.47 80.49 81.23 181,162 +0.74(+0.92%)
Jul 07, 2016 80.36 80.76 79.77 80.49 225,551 +0.53(+0.66%)
Jul 06, 2016 78.42 80.15 77.99 79.96 188,838 +2.92(+3.79%)
Jul 05, 2016 79.56 79.82 76.80 77.04 128,276 -3.20(-3.99%)
Jul 01, 2016 78.88 80.24 80.24 80.24 137,500 +1.25(+1.58%)
Jun 30, 2016 76.83 78.99 76.06 78.99 160,817 +2.27(+2.96%)
Jun 29, 2016 75.82 76.88 75.47 76.72 141,452 +1.41(+1.87%)
Jun 28, 2016 75.39 75.83 74.81 75.31 167,366 +0.70(+0.94%)
Jun 27, 2016 77.77 77.77 74.33 74.61 158,945 -3.86(-4.92%)
Jun 24, 2016 81.66 81.68 78.45 78.47 552,244 -5.93(-7.03%)
Jun 23, 2016 85.28 85.28 83.43 84.40 103,564 +0.37(+0.44%)
Jun 22, 2016 83.01 85.21 82.58 84.03 168,816 +1.24(+1.50%)
Jun 21, 2016 83.69 83.69 81.28 82.79 248,838 -2.62(-3.07%)
Jun 20, 2016 83.30 87.42 83.30 85.41 248,974 +2.52(+3.04%)
Jun 17, 2016 82.56 82.89 81.72 82.89 311,195 +0.53(+0.64%)
Jun 16, 2016 82.26 82.84 81.61 82.36 146,513 -0.10(-0.12%)
Jun 15, 2016 82.16 83.21 81.43 82.46 123,524 +0.77(+0.94%)
Jun 14, 2016 82.26 82.92 81.49 81.69 135,267 -1.25(-1.51%)
Jun 13, 2016 84.72 85.37 82.81 82.94 92,429 -1.68(-1.99%)
Jun 10, 2016 85.14 85.58 84.05 84.62 102,201 -1.37(-1.59%)
Jun 09, 2016 85.79 86.42 84.44 85.99 175,237 +0.24(+0.28%)
Jun 08, 2016 85.14 85.88 85.03 85.75 410,304 +0.88(+1.04%)
Jun 07, 2016 84.45 85.08 84.45 84.87 154,826 +0.47(+0.56%)
Jun 06, 2016 84.49 84.65 83.79 84.40 163,230 +0.04(+0.05%)
Jun 03, 2016 85.33 85.50 83.75 84.36 57,099 -1.08(-1.26%)
Jun 02, 2016 85.96 86.01 84.65 85.44 144,673 -0.52(-0.60%)
Jun 01, 2016 86.07 86.61 85.16 85.96 168,007 +0.01(+0.01%)
May 31, 2016 85.49 86.35 85.49 85.95 109,689 +0.26(+0.30%)
May 27, 2016 85.06 85.69 85.69 85.69 222,300 +1.09(+1.29%)
May 26, 2016 84.80 85.18 84.47 84.60 125,772 -0.29(-0.34%)
May 25, 2016 85.55 86.14 84.78 84.89 111,748 -0.36(-0.42%)
May 24, 2016 85.02 85.67 84.68 85.25 126,021 +0.80(+0.95%)
May 23, 2016 84.70 85.04 84.39 84.45 47,714 -0.42(-0.49%)
May 20, 2016 85.19 85.25 84.42 84.87 69,216 -0.15(-0.18%)
May 19, 2016 84.36 85.44 84.34 85.02 120,436 -0.08(-0.09%)
May 18, 2016 83.68 85.57 83.58 85.10 108,415 +1.42(+1.70%)
May 17, 2016 84.57 85.10 83.03 83.68 104,543 -1.40(-1.65%)
May 16, 2016 84.73 85.40 84.45 85.08 91,330 +0.69(+0.82%)
May 13, 2016 84.50 85.23 84.28 84.39 83,687 -0.40(-0.47%)
May 12, 2016 84.72 85.54 84.47 84.79 102,812 +0.02(+0.02%)
May 11, 2016 84.95 85.55 84.52 84.77 127,091 -0.12(-0.14%)
May 10, 2016 84.14 85.51 83.97 84.89 141,869 +0.81(+0.96%)
May 09, 2016 84.07 84.59 83.03 84.08 87,875 -0.01(-0.01%)
May 06, 2016 83.45 84.50 83.10 84.09 98,255 +0.45(+0.54%)
May 05, 2016 83.89 84.47 83.19 83.64 184,285 +0.53(+0.64%)
May 04, 2016 80.00 83.80 79.79 83.11 265,247 +5.42(+6.98%)
May 03, 2016 77.90 78.48 76.54 77.69 105,190 -0.41(-0.52%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.