Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Perrigo (NY: PRGO )

27.59 +0.30 (+1.10%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 31, 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 (%)
Oct 31, 2016 73.85 74.06 70.78 71.00 4,452,237 -3.30(-4.45%)
Oct 28, 2016 77.32 77.45 73.48 74.30 3,058,825 -3.36(-4.33%)
Oct 27, 2016 77.58 78.43 77.37 77.66 1,329,366 +0.25(+0.32%)
Oct 26, 2016 76.76 78.05 76.57 77.42 1,213,885 +0.46(+0.60%)
Oct 25, 2016 76.96 77.45 76.44 76.96 1,737,377 -0.38(-0.49%)
Oct 24, 2016 77.17 77.73 76.87 77.33 1,414,880 +0.26(+0.33%)
Oct 21, 2016 75.17 79.06 74.63 77.08 2,791,781 +1.54(+2.03%)
Oct 20, 2016 75.41 75.69 74.99 75.54 994,688 +0.28(+0.37%)
Oct 19, 2016 75.18 75.73 74.98 75.26 943,934 -0.05(-0.07%)
Oct 18, 2016 74.72 75.52 74.25 75.31 869,502 +1.54(+2.09%)
Oct 17, 2016 73.99 74.29 73.18 73.76 925,954 +0.03(+0.05%)
Oct 14, 2016 75.32 75.32 73.18 73.73 1,848,268 -1.29(-1.72%)
Oct 13, 2016 74.72 75.68 74.35 75.02 1,489,650 -0.09(-0.11%)
Oct 12, 2016 76.33 76.40 74.65 75.10 2,751,207 -1.05(-1.38%)
Oct 11, 2016 78.77 79.12 75.43 76.15 2,637,456 -2.99(-3.77%)
Oct 10, 2016 78.43 79.35 77.97 79.14 1,726,936 +1.52(+1.96%)
Oct 07, 2016 80.93 81.04 77.15 77.62 3,406,290 -3.32(-4.10%)
Oct 06, 2016 81.92 82.10 80.61 80.94 1,599,307 -1.61(-1.95%)
Oct 05, 2016 80.81 82.93 80.62 82.56 1,714,784 +2.27(+2.83%)
Oct 04, 2016 80.32 81.13 79.62 80.28 2,364,066 +0.25(+0.31%)
Oct 03, 2016 78.81 80.13 77.89 80.04 2,438,868 +1.24(+1.57%)
Sep 30, 2016 79.90 80.42 78.21 78.80 2,573,244 -0.78(-0.98%)
Sep 29, 2016 83.32 83.77 78.95 79.58 2,161,128 -3.45(-4.15%)
Sep 28, 2016 82.14 83.38 82.02 83.02 2,096,361 +0.44(+0.53%)
Sep 27, 2016 81.37 82.96 80.95 82.59 2,349,383 +0.89(+1.09%)
Sep 26, 2016 82.49 82.58 81.26 81.70 1,192,694 -1.43(-1.71%)
Sep 23, 2016 82.76 84.61 82.66 83.13 1,946,048 +0.24(+0.29%)
Sep 22, 2016 80.28 83.25 80.28 82.89 1,825,926 +2.93(+3.66%)
Sep 21, 2016 79.25 80.19 78.73 79.96 1,840,018 +0.27(+0.34%)
Sep 20, 2016 79.80 79.99 79.15 79.69 997,510 +0.08(+0.10%)
Sep 19, 2016 79.91 81.15 79.17 79.61 1,439,298 -0.02(-0.02%)
Sep 16, 2016 79.97 80.83 78.97 79.63 4,989,804 -0.55(-0.69%)
Sep 15, 2016 79.19 80.39 78.74 80.18 1,779,803 +0.87(+1.10%)
Sep 14, 2016 79.93 81.13 79.07 79.31 1,780,437 -0.55(-0.69%)
Sep 13, 2016 81.19 81.33 78.83 79.87 2,389,441 -1.41(-1.73%)
Sep 12, 2016 78.48 82.12 77.90 81.27 6,215,369 +5.56(+7.35%)
Sep 09, 2016 77.15 77.38 75.70 75.71 1,487,546 -1.70(-2.19%)
Sep 08, 2016 77.26 77.80 76.73 77.41 1,531,081 +0.26(+0.34%)
Sep 07, 2016 78.70 79.45 76.91 77.14 2,283,434 -1.43(-1.82%)
Sep 06, 2016 77.61 80.86 77.61 78.58 3,542,479 +1.13(+1.45%)
Sep 02, 2016 77.84 77.45 77.45 77.45 1,934,247 -0.43(-0.55%)
Sep 01, 2016 77.61 78.57 77.05 77.88 2,005,747 +0.22(+0.29%)
Aug 31, 2016 77.43 77.73 76.88 77.66 1,527,874 -0.03(-0.03%)
Aug 30, 2016 75.99 77.81 75.85 77.68 1,923,368 +1.69(+2.22%)
Aug 29, 2016 75.39 76.04 74.98 75.99 1,557,077 +0.37(+0.49%)
Aug 26, 2016 75.34 75.97 74.44 75.62 3,687,112 +0.11(+0.15%)
Aug 25, 2016 74.76 76.75 74.76 75.51 3,764,667 +0.54(+0.72%)
Aug 24, 2016 78.01 78.91 74.34 74.98 3,500,891 -2.93(-3.76%)
Aug 23, 2016 78.43 78.44 77.30 77.90 3,910,175 +0.02(+0.02%)
Aug 22, 2016 78.18 78.89 77.83 77.89 1,522,463 -0.26(-0.34%)
Aug 19, 2016 76.99 78.23 76.32 78.15 2,081,497 +0.88(+1.13%)
Aug 18, 2016 76.26 77.30 75.55 77.27 1,770,483 +1.07(+1.41%)
Aug 17, 2016 75.38 76.20 75.10 76.20 1,722,445 +0.75(+0.99%)
Aug 16, 2016 74.84 76.15 74.84 75.45 1,839,185 +0.31(+0.42%)
Aug 15, 2016 74.79 75.58 74.58 75.14 2,225,628 +0.28(+0.38%)
Aug 12, 2016 73.18 74.93 72.24 74.86 4,196,821 +1.84(+2.52%)
Aug 11, 2016 73.23 73.66 72.35 73.02 7,054,393 -0.17(-0.23%)
Aug 10, 2016 70.34 73.78 70.21 73.19 16,130,757 -7.74(-9.56%)
Aug 09, 2016 79.82 81.15 79.67 80.92 2,260,593 +1.40(+1.77%)
Aug 08, 2016 79.45 80.29 79.22 79.52 1,381,769 +0.25(+0.31%)
Aug 05, 2016 78.58 79.27 78.02 79.27 845,293 +0.77(+0.99%)
Aug 04, 2016 80.18 80.51 78.46 78.50 1,297,657 -1.71(-2.13%)
Aug 03, 2016 77.53 80.38 77.27 80.21 1,438,255 +2.25(+2.88%)
Aug 02, 2016 77.58 78.18 77.30 77.96 1,731,365 +0.43(+0.56%)
Aug 01, 2016 78.04 78.05 77.15 77.53 2,267,080 -0.25(-0.32%)
Jul 29, 2016 77.66 78.12 76.68 77.78 1,480,810 +0.26(+0.34%)
Jul 28, 2016 77.35 77.78 77.00 77.51 2,075,128 -0.22(-0.28%)
Jul 27, 2016 77.90 78.03 77.09 77.73 1,927,973 +0.48(+0.62%)
Jul 26, 2016 78.72 78.72 76.76 77.26 2,427,301 -1.48(-1.88%)
Jul 25, 2016 78.81 79.29 78.36 78.74 2,280,462 +0.05(+0.06%)
Jul 22, 2016 78.86 79.44 77.80 78.69 2,629,451 +0.80(+1.03%)
Jul 21, 2016 80.92 81.40 77.61 77.89 1,750,156 -2.83(-3.51%)
Jul 20, 2016 79.90 81.03 79.72 80.72 1,961,999 +1.53(+1.93%)
Jul 19, 2016 78.55 79.44 78.52 79.19 1,770,267 +0.49(+0.63%)
Jul 18, 2016 80.86 80.90 78.58 78.69 1,717,207 -1.90(-2.35%)
Jul 15, 2016 80.09 82.80 79.15 80.59 5,570,815 +0.91(+1.14%)
Jul 14, 2016 81.97 82.19 79.48 79.68 1,811,472 -1.58(-1.95%)
Jul 13, 2016 81.61 82.75 80.86 81.26 1,604,279 +0.43(+0.54%)
Jul 12, 2016 79.75 81.14 79.69 80.83 1,535,559 +1.11(+1.40%)
Jul 11, 2016 80.27 80.40 79.38 79.72 1,328,573 -0.05(-0.06%)
Jul 08, 2016 79.43 79.92 79.21 79.77 1,036,295 +0.55(+0.70%)
Jul 07, 2016 79.09 80.38 78.41 79.21 1,789,413 +0.20(+0.26%)
Jul 06, 2016 77.15 79.22 76.81 79.01 1,954,294 +1.66(+2.15%)
Jul 05, 2016 77.27 78.19 77.03 77.35 2,341,984 -0.20(-0.25%)
Jul 01, 2016 76.94 77.55 77.55 77.55 2,430,597 +0.38(+0.50%)
Jun 30, 2016 77.64 77.77 75.92 77.16 2,371,292 -0.75(-0.96%)
Jun 29, 2016 75.05 78.82 74.90 77.91 3,429,338 +3.64(+4.90%)
Jun 28, 2016 75.78 75.80 73.48 74.27 2,834,957 -0.41(-0.55%)
Jun 27, 2016 76.93 77.00 74.56 74.68 3,798,585 -2.77(-3.58%)
Jun 24, 2016 77.89 80.06 77.39 77.45 3,544,153 -3.57(-4.40%)
Jun 23, 2016 80.54 81.02 79.91 81.02 2,843,054 +1.18(+1.48%)
Jun 22, 2016 81.79 82.17 79.54 79.83 2,552,207 -2.25(-2.74%)
Jun 21, 2016 82.68 82.83 81.25 82.08 3,104,976 -0.26(-0.31%)
Jun 20, 2016 84.25 84.60 81.64 82.34 5,722,705 -1.10(-1.32%)
Jun 17, 2016 84.37 84.75 82.46 83.43 4,810,181 -0.43(-0.51%)
Jun 16, 2016 83.59 84.94 82.76 83.86 3,531,862 +0.30(+0.36%)
Jun 15, 2016 87.54 90.36 83.40 83.56 10,320,390 -8.46(-9.19%)
Jun 14, 2016 84.51 94.46 83.60 92.02 9,812,680 +7.72(+9.16%)
Jun 13, 2016 83.39 84.51 83.15 84.30 1,941,126 +0.47(+0.56%)
Jun 10, 2016 84.85 85.05 83.15 83.83 1,676,953 -1.68(-1.96%)
Jun 09, 2016 85.68 87.07 85.15 85.51 1,653,487 +0.14(+0.16%)
Jun 08, 2016 84.78 85.78 84.57 85.37 2,059,217 +1.03(+1.22%)
Jun 07, 2016 84.07 84.40 82.91 84.35 1,753,113 -0.13(-0.15%)
Jun 06, 2016 83.48 84.55 82.78 84.47 1,530,638 +1.73(+2.09%)
Jun 03, 2016 83.23 83.23 81.60 82.75 1,467,004 -0.78(-0.94%)
Jun 02, 2016 82.24 83.74 82.18 83.53 1,593,092 +1.02(+1.24%)
Jun 01, 2016 81.19 83.22 81.00 82.51 1,867,624 +0.94(+1.16%)
May 31, 2016 83.40 83.54 81.02 81.56 2,586,428 -0.66(-0.80%)
May 27, 2016 82.36 82.22 82.22 82.22 1,502,540 +0.35(+0.43%)
May 26, 2016 82.37 82.72 81.40 81.87 1,505,219 -0.19(-0.23%)
May 25, 2016 82.20 82.34 80.85 82.06 2,110,939 +0.26(+0.32%)
May 24, 2016 80.01 81.86 79.83 81.80 2,703,217 +2.35(+2.95%)
May 23, 2016 80.35 80.39 78.98 79.45 2,248,731 -0.24(-0.30%)
May 20, 2016 78.47 79.94 78.27 79.69 1,584,260 +1.56(+2.00%)
May 19, 2016 79.91 79.99 77.37 78.13 2,393,895 -1.37(-1.72%)
May 18, 2016 77.05 79.81 77.05 79.49 3,362,404 +2.77(+3.61%)
May 17, 2016 74.34 77.23 74.34 76.72 3,153,900 +1.33(+1.76%)
May 16, 2016 75.25 75.96 74.54 75.40 2,614,065 +0.31(+0.42%)
May 13, 2016 73.60 75.93 72.10 75.08 4,627,879 -0.58(-0.76%)
May 12, 2016 79.45 79.45 75.53 75.66 4,032,350 -3.15(-4.00%)
May 11, 2016 79.03 79.38 77.16 78.81 4,174,013 -0.27(-0.34%)
May 10, 2016 80.06 80.26 78.98 79.09 1,576,600 -0.60(-0.76%)
May 09, 2016 78.82 81.05 78.82 79.69 2,493,009 +1.18(+1.50%)
May 06, 2016 81.78 82.23 78.02 78.51 4,070,038 -3.98(-4.82%)
May 05, 2016 81.45 83.22 80.97 82.48 2,177,787 +1.16(+1.43%)
May 04, 2016 81.58 82.09 80.53 81.32 2,579,888 -0.77(-0.94%)
May 03, 2016 81.52 84.03 81.35 82.09 4,217,390 +0.42(+0.52%)
May 02, 2016 83.32 83.35 80.57 81.67 3,755,351 -0.48(-0.58%)
Apr 29, 2016 81.87 82.22 80.61 82.14 3,947,507 +0.19(+0.23%)
Apr 28, 2016 82.43 82.82 81.24 81.96 3,409,748 -0.67(-0.81%)
Apr 27, 2016 84.50 85.26 81.92 82.63 5,003,738 -1.96(-2.32%)
Apr 26, 2016 83.92 87.34 83.91 84.59 9,238,522 +0.13(+0.15%)
Apr 25, 2016 90.07 93.79 83.96 84.46 35,339,716 -18.65(-18.09%)
Apr 22, 2016 104.68 106.90 102.05 103.12 10,175,083 -6.23(-5.70%)
Apr 21, 2016 109.34 110.45 108.52 109.34 2,398,815 +0.05(+0.05%)
Apr 20, 2016 111.94 112.35 108.78 109.29 2,066,403 -1.70(-1.53%)
Apr 19, 2016 109.85 111.02 108.78 110.99 2,708,509 +1.43(+1.30%)
Apr 18, 2016 109.11 110.14 108.51 109.57 1,968,365 +0.81(+0.74%)
Apr 15, 2016 108.82 108.92 107.45 108.76 1,076,520 -0.03(-0.03%)
Apr 14, 2016 108.89 109.34 108.02 108.79 934,220 +0.20(+0.19%)
Apr 13, 2016 107.25 109.49 106.64 108.59 1,592,320 +1.72(+1.61%)
Apr 12, 2016 108.35 108.35 105.43 106.86 2,091,711 -1.25(-1.16%)
Apr 11, 2016 110.14 110.18 106.26 108.11 2,576,223 -1.25(-1.14%)
Apr 08, 2016 112.57 112.80 109.07 109.36 1,555,101 -2.27(-2.03%)
Apr 07, 2016 110.31 113.47 110.31 111.63 2,252,751 +0.56(+0.51%)
Apr 06, 2016 109.47 112.20 109.36 111.07 2,811,222 +1.87(+1.71%)
Apr 05, 2016 107.30 109.99 106.30 109.20 2,930,824 -0.03(-0.02%)
Apr 04, 2016 107.92 110.42 107.70 109.23 1,649,278 +1.54(+1.43%)
Apr 01, 2016 108.29 108.66 106.83 107.69 2,500,978 -1.02(-0.94%)
Mar 31, 2016 109.92 110.42 108.44 108.71 1,598,328 -1.44(-1.30%)
Mar 30, 2016 110.78 111.32 110.07 110.14 1,167,929 +0.03(+0.02%)
Mar 29, 2016 108.19 110.19 107.13 110.12 1,387,664 +1.77(+1.63%)
Mar 28, 2016 110.59 110.72 106.77 108.35 1,925,621 -2.38(-2.15%)
Mar 24, 2016 109.89 110.73 110.73 110.73 1,303,570 +0.07(+0.06%)
Mar 23, 2016 113.23 113.62 110.44 110.66 1,801,265 -2.29(-2.02%)
Mar 22, 2016 111.23 113.81 110.90 112.95 1,259,241 +1.40(+1.26%)
Mar 21, 2016 108.65 112.01 108.50 111.55 1,912,081 +2.39(+2.19%)
Mar 18, 2016 112.06 112.34 108.16 109.16 3,924,973 -2.34(-2.10%)
Mar 17, 2016 113.70 113.75 108.95 111.50 2,215,926 -1.58(-1.40%)
Mar 16, 2016 114.15 114.94 112.50 113.08 1,542,068 -1.11(-0.97%)
Mar 15, 2016 118.40 118.58 112.73 114.18 3,197,482 -4.90(-4.12%)
Mar 14, 2016 116.25 119.52 115.74 119.08 2,801,826 +3.52(+3.04%)
Mar 11, 2016 113.93 115.94 113.81 115.56 1,719,010 +1.80(+1.58%)
Mar 10, 2016 112.30 114.15 111.55 113.76 2,059,856 +2.10(+1.88%)
Mar 09, 2016 110.36 111.72 109.95 111.67 1,253,926 +2.00(+1.82%)
Mar 08, 2016 109.55 111.27 109.33 109.67 1,910,683 -0.02(-0.02%)
Mar 07, 2016 106.91 109.97 106.90 109.69 1,950,684 +2.10(+1.95%)
Mar 04, 2016 107.32 109.17 106.23 107.59 2,012,784 +0.16(+0.15%)
Mar 03, 2016 106.99 107.74 106.28 107.42 1,752,479 +0.52(+0.49%)
Mar 02, 2016 107.23 107.33 105.24 106.91 1,379,234 -0.34(-0.32%)
Mar 01, 2016 107.98 108.04 105.98 107.25 1,688,220 -0.03(-0.03%)
Feb 29, 2016 109.37 110.11 107.20 107.28 1,638,137 -2.53(-2.31%)
Feb 26, 2016 110.38 111.07 108.94 109.81 1,921,307 +0.07(+0.06%)
Feb 25, 2016 107.63 109.84 106.52 109.74 1,361,411 +2.45(+2.29%)
Feb 24, 2016 105.18 108.18 105.04 107.29 1,713,461 +1.32(+1.25%)
Feb 23, 2016 105.21 107.46 105.01 105.97 2,571,490 +0.65(+0.62%)
Feb 22, 2016 108.32 109.16 104.07 105.31 4,352,511 -4.46(-4.07%)
Feb 19, 2016 109.62 110.51 106.67 109.78 4,779,412 -0.90(-0.81%)
Feb 18, 2016 114.54 116.13 109.20 110.68 8,817,699 -12.54(-10.17%)
Feb 17, 2016 120.02 124.05 120.02 123.21 2,562,565 +3.36(+2.80%)
Feb 16, 2016 118.22 120.28 117.56 119.85 2,128,910 +2.21(+1.88%)
Feb 12, 2016 114.64 117.64 117.64 117.64 1,858,602 +3.00(+2.61%)
Feb 11, 2016 115.94 116.50 113.08 114.64 2,149,430 -2.03(-1.74%)
Feb 10, 2016 117.90 118.53 116.13 116.67 1,335,030 -1.11(-0.94%)
Feb 09, 2016 116.20 119.14 115.71 117.78 1,429,336 +0.81(+0.69%)
Feb 08, 2016 120.75 120.91 115.32 116.98 2,095,070 -5.14(-4.21%)
Feb 05, 2016 121.17 123.34 120.76 122.12 1,744,059 -0.19(-0.16%)
Feb 04, 2016 123.43 125.26 120.74 122.31 1,260,186 -1.33(-1.08%)
Feb 03, 2016 123.09 124.17 120.69 123.65 1,188,935 +1.42(+1.16%)
Feb 02, 2016 121.23 122.29 120.20 122.23 1,833,741 +0.26(+0.22%)
Feb 01, 2016 121.49 122.45 121.01 121.97 1,693,525 -0.75(-0.61%)
Jan 29, 2016 121.91 123.63 121.07 122.71 1,899,980 +1.15(+0.94%)
Jan 28, 2016 123.22 123.42 118.87 121.57 2,646,793 -1.10(-0.89%)
Jan 27, 2016 125.73 126.37 121.41 122.66 2,332,924 -3.75(-2.97%)
Jan 26, 2016 126.97 128.59 125.85 126.41 2,069,662 -0.10(-0.08%)
Jan 25, 2016 126.54 128.31 125.98 126.52 2,130,021 +0.41(+0.32%)
Jan 22, 2016 125.34 129.32 125.13 126.11 4,320,617 +1.52(+1.22%)
Jan 21, 2016 124.17 125.55 122.14 124.59 3,358,026 +0.81(+0.65%)
Jan 20, 2016 122.73 125.11 119.45 123.78 3,601,639 -0.56(-0.45%)
Jan 19, 2016 123.78 124.77 122.42 124.34 2,936,261 +1.27(+1.03%)
Jan 15, 2016 120.45 123.08 123.08 123.08 2,192,620 -0.34(-0.28%)
Jan 14, 2016 121.64 124.50 119.10 123.42 2,135,137 +1.98(+1.63%)
Jan 13, 2016 125.08 125.33 120.97 121.44 1,877,329 -2.96(-2.38%)
Jan 12, 2016 123.03 125.06 122.17 124.40 1,903,380 +2.51(+2.06%)
Jan 11, 2016 124.10 124.10 117.76 121.89 2,684,123 +2.48(+2.08%)
Jan 08, 2016 122.67 123.08 119.00 119.41 1,752,678 -3.07(-2.51%)
Jan 07, 2016 120.78 123.23 120.61 122.48 1,978,847 +0.02(+0.02%)
Jan 06, 2016 119.85 123.05 119.67 122.46 2,953,744 +1.36(+1.12%)
Jan 05, 2016 121.47 123.58 119.89 121.10 1,378,783 +0.15(+0.13%)
Jan 04, 2016 120.53 121.73 119.78 120.95 1,972,758 -1.87(-1.52%)
Dec 31, 2015 122.98 122.81 122.81 122.81 710,333 -0.46(-0.37%)
Dec 30, 2015 124.36 124.76 122.95 123.27 671,493 -1.15(-0.92%)
Dec 29, 2015 124.34 124.76 123.54 124.42 838,409 +0.64(+0.51%)
Dec 28, 2015 125.43 125.44 122.90 123.78 765,993 -1.44(-1.15%)
Dec 24, 2015 125.79 125.22 125.22 125.22 330,601 -0.14(-0.11%)
Dec 23, 2015 123.54 125.90 123.50 125.36 1,385,806 +2.06(+1.67%)
Dec 22, 2015 123.01 124.03 122.47 123.30 1,171,898 +0.84(+0.69%)
Dec 21, 2015 122.86 122.86 120.96 122.46 1,040,673 -0.04(-0.03%)
Dec 18, 2015 124.05 124.26 122.44 122.50 2,010,564 -1.64(-1.32%)
Dec 17, 2015 128.21 128.71 123.55 124.14 1,757,943 -2.71(-2.13%)
Dec 16, 2015 126.69 127.88 124.09 126.85 1,946,804 +0.12(+0.09%)
Dec 15, 2015 128.09 128.12 125.98 126.73 1,942,720 +0.27(+0.22%)
Dec 14, 2015 125.90 126.78 124.61 126.46 1,926,845 +1.53(+1.22%)
Dec 11, 2015 125.61 125.84 123.62 124.93 1,022,225 -1.44(-1.14%)
Dec 10, 2015 126.92 127.02 125.66 126.37 1,496,912 +0.62(+0.49%)
Dec 09, 2015 126.01 127.54 125.35 125.75 2,252,095 -0.20(-0.15%)
Dec 08, 2015 124.23 126.63 124.17 125.95 1,664,826 +0.89(+0.71%)
Dec 07, 2015 125.19 125.75 123.59 125.06 1,393,737 -0.30(-0.24%)
Dec 04, 2015 123.91 125.90 123.11 125.35 1,753,444 +1.78(+1.44%)
Dec 03, 2015 125.82 126.07 121.89 123.57 1,751,914 -1.93(-1.54%)
Dec 02, 2015 126.85 128.09 125.22 125.50 1,265,530 -1.15(-0.90%)
Dec 01, 2015 127.98 128.06 125.00 126.64 1,391,141 -0.15(-0.12%)
Nov 30, 2015 128.19 128.54 126.47 126.80 1,923,764 -0.93(-0.73%)
Nov 27, 2015 128.05 128.16 127.12 127.73 418,244 -0.12(-0.09%)
Nov 25, 2015 127.57 127.85 127.85 127.85 1,107,503 +0.53(+0.42%)
Nov 24, 2015 125.83 128.03 124.13 127.31 2,832,982 +1.46(+1.16%)
Nov 23, 2015 132.06 132.12 125.09 125.85 2,843,640 -5.53(-4.21%)
Nov 20, 2015 131.27 132.32 130.44 131.38 3,142,280 +0.25(+0.19%)
Nov 19, 2015 132.12 132.12 130.06 131.13 2,681,155 -0.86(-0.65%)
Nov 18, 2015 131.10 132.02 129.13 131.99 4,077,068 +1.81(+1.39%)
Nov 17, 2015 126.48 130.47 126.27 130.17 6,211,192 +3.82(+3.02%)
Nov 16, 2015 127.13 129.11 124.94 126.36 8,001,827 +1.78(+1.43%)
Nov 13, 2015 119.18 126.49 119.06 124.58 32,449,184 -8.18(-6.16%)
Nov 12, 2015 135.77 140.08 132.38 132.76 4,144,242 -3.83(-2.80%)
Nov 11, 2015 138.90 140.46 136.42 136.59 2,561,767 -1.67(-1.21%)
Nov 10, 2015 135.10 138.66 134.68 138.26 2,583,752 +2.81(+2.07%)
Nov 09, 2015 135.87 137.51 133.57 135.45 2,672,261 -2.15(-1.56%)
Nov 06, 2015 135.47 139.19 133.65 137.59 1,671,330 +1.48(+1.09%)
Nov 05, 2015 139.91 140.17 135.83 136.11 1,659,733 -1.52(-1.10%)
Nov 04, 2015 136.68 137.93 135.32 137.63 2,311,993 +2.16(+1.60%)
Nov 03, 2015 134.97 138.03 133.91 135.47 1,984,486 +0.33(+0.24%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.