Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 28, 2003 10.56 10.74 10.56 10.62 765,250 -0.10(-0.94%)
Nov 26, 2003 10.66 10.73 10.62 10.72 1,128,725 +0.08(+0.73%)
Nov 25, 2003 10.50 10.72 10.48 10.64 1,967,621 +0.06(+0.59%)
Nov 24, 2003 10.23 10.69 10.22 10.58 3,683,458 +0.16(+1.49%)
Nov 21, 2003 10.63 10.66 10.43 10.43 2,035,355 -0.26(-2.40%)
Nov 20, 2003 10.74 10.82 10.67 10.68 1,296,710 -0.12(-1.15%)
Nov 19, 2003 10.89 10.93 10.77 10.81 1,032,458 -0.08(-0.71%)
Nov 18, 2003 10.88 11.06 10.85 10.88 1,063,304 -0.05(-0.50%)
Nov 17, 2003 11.02 11.06 10.89 10.94 914,470 -0.05(-0.50%)
Nov 14, 2003 10.99 11.16 10.92 10.99 884,137 -0.05(-0.49%)
Nov 13, 2003 11.09 11.15 10.97 11.05 1,540,268 -0.12(-1.11%)
Nov 12, 2003 11.01 11.27 11.01 11.17 1,944,358 +0.16(+1.48%)
Nov 11, 2003 11.27 11.27 10.98 11.01 2,262,591 -0.25(-2.21%)
Nov 10, 2003 11.07 11.75 11.23 11.26 6,981,849 +0.19(+1.69%)
Nov 07, 2003 11.06 11.08 10.99 11.07 1,302,493 +0.00(+0.00%)
Nov 06, 2003 11.06 11.09 11.03 11.07 1,242,085 +0.05(+0.42%)
Nov 05, 2003 11.13 11.10 11.02 11.02 948,530 -0.06(-0.56%)
Nov 04, 2003 11.13 11.21 11.13 11.09 1,272,953 -0.10(-0.90%)
Nov 03, 2003 11.16 11.23 11.15 11.19 1,913,426 +0.09(+0.77%)
Oct 31, 2003 11.20 11.20 11.06 11.10 706,642 -0.09(-0.83%)
Oct 30, 2003 11.13 11.23 11.04 11.20 846,736 +0.12(+1.05%)
Oct 29, 2003 11.20 11.23 11.02 11.08 1,211,239 -0.09(-0.84%)
Oct 28, 2003 10.99 11.17 10.99 11.17 887,865 +0.17(+1.56%)
Oct 27, 2003 11.13 11.19 10.91 11.00 880,153 -0.09(-0.77%)
Oct 24, 2003 11.16 11.19 11.01 11.09 1,112,273 -0.07(-0.63%)
Oct 23, 2003 11.13 11.22 11.09 11.16 1,219,079 +0.04(+0.35%)
Oct 22, 2003 11.26 11.26 11.03 11.12 1,351,205 -0.14(-1.24%)
Oct 21, 2003 11.21 11.29 11.20 11.26 1,242,985 +0.04(+0.35%)
Oct 20, 2003 11.20 11.26 11.16 11.22 1,149,546 +0.05(+0.49%)
Oct 17, 2003 11.20 11.27 11.07 11.16 1,730,874 -0.11(-0.97%)
Oct 16, 2003 11.10 11.27 11.10 11.27 1,486,673 +0.18(+1.61%)
Oct 15, 2003 11.02 11.15 11.02 11.09 2,228,917 +0.08(+0.71%)
Oct 14, 2003 10.99 11.09 10.94 11.02 1,497,983 -0.04(-0.35%)
Oct 13, 2003 10.92 11.08 10.90 11.06 2,552,291 +0.13(+1.21%)
Oct 10, 2003 11.01 11.14 10.78 10.92 3,128,221 -0.15(-1.33%)
Oct 09, 2003 11.09 11.20 11.05 11.07 2,196,785 -0.02(-0.14%)
Oct 08, 2003 11.06 11.13 11.06 11.09 2,358,986 -0.07(-0.63%)
Oct 07, 2003 11.23 11.24 11.15 11.16 2,333,409 -0.08(-0.69%)
Oct 06, 2003 11.27 11.38 11.14 11.23 1,208,797 -0.04(-0.35%)
Oct 03, 2003 11.09 11.30 11.06 11.27 3,314,842 +0.15(+1.33%)
Oct 02, 2003 11.11 11.19 11.09 11.13 1,720,335 -0.04(-0.35%)
Oct 01, 2003 10.99 11.24 10.99 11.16 2,547,664 +0.17(+1.56%)
Sep 30, 2003 11.11 11.25 10.99 10.99 1,730,103 -0.14(-1.26%)
Sep 29, 2003 11.07 11.24 11.01 11.13 2,004,765 +0.24(+2.21%)
Sep 26, 2003 11.16 11.27 10.88 10.89 2,183,932 -0.33(-2.91%)
Sep 25, 2003 11.20 11.29 11.18 11.22 3,759,417 +0.16(+1.41%)
Sep 24, 2003 11.09 11.28 10.94 11.06 3,533,081 -0.02(-0.21%)
Sep 23, 2003 10.35 11.28 11.02 11.09 5,668,816 +0.74(+7.14%)
Sep 22, 2003 10.32 10.49 10.29 10.35 1,022,690 -0.16(-1.48%)
Sep 19, 2003 10.25 10.46 10.24 10.50 2,572,727 +0.13(+1.27%)
Sep 18, 2003 9.967 10.36 9.967 10.37 1,284,885 +0.26(+2.62%)
Sep 17, 2003 10.15 10.23 10.08 10.11 1,344,136 -0.04(-0.38%)
Sep 16, 2003 10.11 10.24 9.990 10.15 1,822,128 -0.16(-1.59%)
Sep 15, 2003 10.25 10.33 10.09 10.31 1,788,711 +0.06(+0.61%)
Sep 12, 2003 10.23 10.42 10.05 10.25 2,451,783 +0.02(+0.15%)
Sep 11, 2003 10.11 10.23 10.01 10.23 1,316,117 +0.26(+2.65%)
Sep 10, 2003 9.881 10.19 9.881 9.967 1,172,809 -0.08(-0.77%)
Sep 09, 2003 9.967 10.31 9.803 10.04 2,311,431 +0.09(+0.86%)
Sep 08, 2003 9.632 10.03 9.609 9.959 1,857,473 +0.21(+2.15%)
Sep 05, 2003 9.515 10.11 9.515 9.749 3,591,818 +0.23(+2.45%)
Sep 04, 2003 8.932 9.515 8.924 9.515 3,588,605 +0.58(+6.53%)
Sep 03, 2003 8.683 8.948 8.683 8.932 1,790,768 +0.17(+1.95%)
Sep 02, 2003 8.675 8.807 8.675 8.761 1,082,583 +0.05(+0.54%)
Aug 29, 2003 8.660 8.800 8.636 8.714 636,594 +0.02(+0.18%)
Aug 28, 2003 8.418 8.699 8.380 8.699 1,295,039 +0.25(+2.95%)
Aug 27, 2003 8.286 8.496 8.286 8.450 945,059 +0.08(+0.93%)
Aug 26, 2003 8.457 8.481 8.263 8.372 1,333,982 -0.15(-1.74%)
Aug 25, 2003 8.387 8.574 8.387 8.520 886,194 +0.05(+0.64%)
Aug 22, 2003 8.831 8.885 8.442 8.465 1,207,640 -0.37(-4.23%)
Aug 21, 2003 8.636 8.862 8.605 8.839 1,710,438 +0.24(+2.81%)
Aug 20, 2003 8.784 8.784 8.481 8.597 1,747,454 -0.19(-2.21%)
Aug 19, 2003 8.761 8.846 8.722 8.792 658,315 -0.06(-0.70%)
Aug 18, 2003 8.800 8.932 8.800 8.854 482,747 -0.09(-0.96%)
Aug 15, 2003 8.675 8.940 8.605 8.940 753,425 +0.27(+3.14%)
Aug 14, 2003 8.652 8.706 8.605 8.667 859,075 -0.01(-0.09%)
Aug 13, 2003 8.629 8.745 8.605 8.675 722,579 +0.00(+0.00%)
Aug 12, 2003 8.652 8.737 8.597 8.675 781,701 +0.00(+0.00%)
Aug 11, 2003 8.699 8.792 8.597 8.675 588,268 -0.12(-1.41%)
Aug 08, 2003 8.520 8.815 8.520 8.800 772,190 +0.25(+2.91%)
Aug 07, 2003 8.597 8.644 8.527 8.551 1,160,985 -0.08(-0.90%)
Aug 06, 2003 8.629 8.714 8.582 8.629 643,535 -0.01(-0.09%)
Aug 05, 2003 8.636 8.792 8.613 8.636 705,613 -0.12(-1.42%)
Aug 04, 2003 8.753 8.831 8.675 8.761 721,422 +0.09(+0.99%)
Aug 01, 2003 8.800 8.924 8.675 8.675 880,796 -0.14(-1.59%)
Jul 31, 2003 8.831 8.940 8.769 8.815 796,611 -0.05(-0.53%)
Jul 30, 2003 8.792 8.878 8.691 8.862 879,382 +0.12(+1.42%)
Jul 29, 2003 8.831 8.909 8.559 8.737 1,601,319 -0.27(-3.02%)
Jul 28, 2003 8.932 9.041 8.831 9.010 1,013,050 +0.02(+0.26%)
Jul 25, 2003 8.870 9.010 8.839 8.986 1,877,266 +0.05(+0.61%)
Jul 24, 2003 8.948 9.018 8.776 8.932 1,380,124 -0.01(-0.09%)
Jul 23, 2003 8.846 8.948 8.831 8.940 1,446,187 +0.06(+0.70%)
Jul 22, 2003 8.691 8.909 8.683 8.878 1,689,360 +0.15(+1.69%)
Jul 21, 2003 8.761 8.800 8.706 8.730 1,227,690 -0.11(-1.23%)
Jul 18, 2003 8.792 8.924 8.722 8.839 1,242,985 +0.05(+0.53%)
Jul 17, 2003 8.979 9.095 8.722 8.792 1,137,207 -0.18(-1.99%)
Jul 16, 2003 9.010 9.103 8.971 8.971 972,821 -0.07(-0.77%)
Jul 15, 2003 9.033 9.080 8.870 9.041 1,456,469 +0.12(+1.31%)
Jul 14, 2003 9.111 9.158 8.878 8.924 1,457,625 -0.19(-2.05%)
Jul 11, 2003 9.103 9.212 8.994 9.111 1,797,323 -0.07(-0.76%)
Jul 10, 2003 9.484 9.484 8.714 9.181 5,521,010 +0.47(+5.36%)
Jul 09, 2003 8.597 8.815 8.559 8.714 1,206,869 +0.05(+0.54%)
Jul 08, 2003 8.473 8.714 8.442 8.667 1,594,892 +0.19(+2.30%)
Jul 07, 2003 8.559 8.675 8.395 8.473 1,218,051 -0.09(-1.00%)
Jul 03, 2003 8.520 8.636 8.520 8.559 1,071,659 -0.09(-1.08%)
Jul 02, 2003 8.442 8.652 8.403 8.652 1,438,603 +0.20(+2.39%)
Jul 01, 2003 8.247 8.465 8.092 8.450 2,430,190 +0.19(+2.26%)
Jun 30, 2003 8.325 8.356 8.146 8.263 1,479,989 -0.08(-0.93%)
Jun 27, 2003 8.263 8.380 8.263 8.341 1,247,741 -0.04(-0.46%)
Jun 26, 2003 8.169 8.426 8.169 8.380 1,229,361 +0.13(+1.60%)
Jun 25, 2003 8.240 8.387 8.224 8.247 8,163,142 -0.09(-1.12%)
Jun 24, 2003 8.403 8.473 8.341 8.341 992,229 -0.14(-1.65%)
Jun 23, 2003 8.442 8.559 8.380 8.481 1,360,587 +0.00(+0.00%)
Jun 20, 2003 8.426 8.496 8.403 8.481 1,407,243 +0.08(+0.93%)
Jun 19, 2003 8.286 8.426 8.263 8.403 1,583,068 +0.04(+0.47%)
Jun 18, 2003 8.426 8.426 8.208 8.364 1,058,163 -0.06(-0.74%)
Jun 17, 2003 8.481 8.512 8.372 8.426 1,361,616 -0.02(-0.18%)
Jun 16, 2003 8.255 8.496 8.255 8.442 1,976,875 +0.11(+1.31%)
Jun 13, 2003 8.224 8.372 8.208 8.333 2,085,480 +0.11(+1.32%)
Jun 12, 2003 8.084 8.271 8.084 8.224 1,824,313 +0.16(+2.03%)
Jun 11, 2003 7.897 8.084 7.835 8.061 1,578,312 +0.19(+2.37%)
Jun 10, 2003 7.648 7.882 7.648 7.874 1,244,913 +0.23(+2.95%)
Jun 09, 2003 7.819 7.843 7.633 7.648 1,096,464 -0.22(-2.77%)
Jun 06, 2003 7.921 8.068 7.843 7.866 1,431,277 -0.05(-0.59%)
Jun 05, 2003 7.874 7.967 7.625 7.913 2,313,873 +0.04(+0.49%)
Jun 04, 2003 7.563 7.913 7.563 7.874 2,361,428 +0.28(+3.69%)
Jun 03, 2003 7.555 7.602 7.524 7.594 1,081,170 +0.05(+0.62%)
Jun 02, 2003 7.353 7.625 7.314 7.547 3,261,760 +0.16(+2.11%)
May 30, 2003 7.236 7.391 7.158 7.391 1,781,257 +0.23(+3.26%)
May 29, 2003 7.174 7.228 7.150 7.158 1,157,001 -0.05(-0.65%)
May 28, 2003 7.212 7.267 7.127 7.205 952,899 -0.04(-0.54%)
May 27, 2003 7.228 7.275 7.174 7.244 1,205,327 +0.06(+0.87%)
May 23, 2003 7.002 7.181 6.964 7.181 2,157,199 +0.26(+3.71%)
May 22, 2003 6.925 7.096 6.925 6.925 2,175,963 -0.08(-1.11%)
May 21, 2003 7.010 7.057 6.808 7.002 3,305,203 -0.01(-0.11%)
May 20, 2003 7.376 7.446 6.738 7.010 5,940,651 -0.36(-4.86%)
May 19, 2003 7.119 7.524 7.088 7.368 3,560,200 +0.29(+4.07%)
May 16, 2003 7.275 7.391 7.080 7.080 1,684,733 -0.17(-2.36%)
May 15, 2003 7.391 7.415 7.236 7.251 1,467,265 -0.14(-1.89%)
May 14, 2003 7.454 7.493 7.360 7.391 1,569,315 -0.06(-0.84%)
May 13, 2003 7.329 7.493 7.329 7.454 1,214,452 -0.05(-0.73%)
May 12, 2003 7.539 7.547 7.353 7.508 1,098,649 -0.03(-0.41%)
May 09, 2003 7.454 7.555 7.353 7.539 1,424,080 +0.14(+1.89%)
May 08, 2003 7.391 7.469 7.321 7.399 1,065,232 -0.13(-1.76%)
May 07, 2003 7.547 7.726 7.446 7.531 1,076,671 -0.16(-2.12%)
May 06, 2003 7.640 7.742 7.516 7.695 743,914 +0.07(+0.92%)
May 05, 2003 7.617 7.679 7.586 7.625 660,115 +0.05(+0.62%)
May 02, 2003 7.469 7.586 7.469 7.578 739,416 +0.11(+1.46%)
May 01, 2003 7.508 7.539 7.353 7.469 822,702 -0.02(-0.31%)
Apr 30, 2003 7.461 7.547 7.368 7.493 1,386,678 +0.03(+0.42%)
Apr 29, 2003 7.531 7.586 7.423 7.461 1,224,991 +0.01(+0.10%)
Apr 28, 2003 7.275 7.500 7.259 7.454 1,801,692 +0.16(+2.24%)
Apr 25, 2003 7.329 7.469 7.189 7.290 1,834,467 -0.04(-0.53%)
Apr 24, 2003 7.174 7.391 7.158 7.329 1,228,976 +0.08(+1.07%)
Apr 23, 2003 7.158 7.290 7.026 7.251 1,667,510 +0.17(+2.42%)
Apr 22, 2003 6.948 7.135 6.823 7.080 1,046,853 +0.16(+2.36%)
Apr 21, 2003 6.979 7.080 6.909 6.917 849,050 -0.03(-0.45%)
Apr 17, 2003 6.785 6.964 6.785 6.948 1,839,737 +0.19(+2.76%)
Apr 16, 2003 6.660 6.808 6.606 6.761 2,054,891 +0.09(+1.40%)
Apr 15, 2003 6.676 6.831 6.613 6.668 1,254,553 -0.10(-1.49%)
Apr 14, 2003 6.699 6.808 6.699 6.769 1,056,492 +0.07(+1.05%)
Apr 11, 2003 6.668 6.870 6.621 6.699 1,046,724 +0.11(+1.65%)
Apr 10, 2003 6.574 6.652 6.458 6.590 1,031,687 +0.09(+1.32%)
Apr 09, 2003 6.434 6.598 6.427 6.504 1,024,618 +0.08(+1.21%)
Apr 08, 2003 6.613 6.761 6.388 6.427 1,341,308 -0.19(-2.82%)
Apr 07, 2003 6.808 6.816 6.613 6.613 2,543,165 +0.23(+3.53%)
Apr 04, 2003 6.380 6.388 6.263 6.388 1,323,957 +0.08(+1.23%)
Apr 03, 2003 6.302 6.411 6.294 6.310 1,211,753 +0.05(+0.75%)
Apr 02, 2003 6.232 6.349 6.232 6.263 922,567 +0.11(+1.77%)
Apr 01, 2003 6.038 6.255 6.030 6.154 1,382,180 +0.12(+2.06%)
Mar 31, 2003 6.147 6.263 6.030 6.030 1,140,549 -0.14(-2.27%)
Mar 28, 2003 6.240 6.411 6.162 6.170 1,677,664 -0.21(-3.29%)
Mar 27, 2003 6.302 6.458 6.147 6.380 2,448,955 +0.18(+2.89%)
Mar 26, 2003 6.302 6.341 6.100 6.201 2,946,869 -0.14(-2.21%)
Mar 25, 2003 6.310 6.458 6.224 6.341 1,715,836 +0.01(+0.12%)
Mar 24, 2003 6.536 6.629 6.302 6.333 2,042,038 -0.55(-8.02%)
Mar 21, 2003 6.730 6.886 6.567 6.886 2,839,420 +0.54(+8.59%)
Mar 20, 2003 6.224 6.497 6.193 6.341 1,659,284 +0.12(+1.87%)
Mar 19, 2003 6.123 6.341 6.084 6.224 1,292,468 +0.14(+2.30%)
Mar 18, 2003 6.022 6.209 5.952 6.084 1,658,385 +0.13(+2.22%)
Mar 17, 2003 5.758 6.022 5.758 5.952 2,092,035 +0.19(+3.38%)
Mar 14, 2003 5.929 6.030 5.750 5.758 1,857,473 -0.17(-2.89%)
Mar 13, 2003 5.835 6.069 5.688 5.929 2,776,828 +0.26(+4.67%)
Mar 12, 2003 5.680 5.913 5.641 5.664 2,613,470 -0.08(-1.35%)
Mar 11, 2003 5.796 5.866 5.680 5.742 2,046,023 +0.02(+0.41%)
Mar 10, 2003 5.859 5.890 5.664 5.719 1,216,766 -0.11(-1.87%)
Mar 07, 2003 6.014 6.131 5.641 5.828 3,718,931 -0.16(-2.73%)
Mar 06, 2003 6.637 6.637 5.758 5.991 8,250,283 -0.65(-9.73%)
Mar 05, 2003 6.878 6.886 6.520 6.637 2,264,133 -0.32(-4.59%)
Mar 04, 2003 7.065 7.158 6.855 6.956 1,136,179 -0.13(-1.87%)
Mar 03, 2003 7.080 7.220 7.010 7.088 945,702 -0.07(-0.98%)
Feb 28, 2003 7.174 7.197 7.002 7.158 991,458 +0.06(+0.88%)
Feb 27, 2003 7.119 7.236 7.034 7.096 1,350,948 -0.02(-0.33%)
Feb 26, 2003 7.353 7.353 7.072 7.119 981,947 -0.23(-3.17%)
Feb 25, 2003 7.189 7.461 7.189 7.353 1,428,321 +0.09(+1.18%)
Feb 24, 2003 7.423 7.423 7.251 7.267 1,030,273 -0.23(-3.11%)
Feb 21, 2003 7.399 7.508 7.314 7.500 991,072 +0.18(+2.44%)
Feb 20, 2003 7.314 7.360 7.298 7.321 1,049,295 +0.01(+0.11%)
Feb 19, 2003 7.314 7.321 7.220 7.314 1,533,328 +0.04(+0.53%)
Feb 18, 2003 7.057 7.345 7.057 7.275 991,586 +0.27(+3.89%)
Feb 14, 2003 7.142 7.205 6.964 7.002 1,560,961 -0.06(-0.88%)
Feb 13, 2003 7.158 7.181 7.018 7.065 1,301,079 -0.12(-1.63%)
Feb 12, 2003 7.298 7.314 7.174 7.181 944,545 -0.08(-1.07%)
Feb 11, 2003 7.275 7.337 7.174 7.259 1,022,947 -0.05(-0.74%)
Feb 10, 2003 7.314 7.391 7.174 7.314 1,584,867 +0.08(+1.08%)
Feb 07, 2003 7.391 7.446 7.220 7.236 1,483,588 -0.14(-1.90%)
Feb 06, 2003 7.508 7.516 7.275 7.376 1,691,673 -0.09(-1.25%)
Feb 05, 2003 7.664 7.819 7.469 7.469 1,988,057 -0.20(-2.64%)
Feb 04, 2003 7.780 7.858 7.664 7.672 2,200,769 -0.11(-1.40%)
Feb 03, 2003 7.897 7.936 7.742 7.780 1,655,943 -0.24(-3.01%)
Jan 31, 2003 7.819 8.029 7.812 8.022 1,477,290 +0.18(+2.28%)
Jan 30, 2003 7.858 7.897 7.788 7.843 1,515,848 -0.02(-0.20%)
Jan 29, 2003 8.053 8.053 7.788 7.858 2,072,499 -0.19(-2.42%)
Jan 28, 2003 7.944 8.193 7.936 8.053 2,194,343 +0.09(+1.07%)
Jan 27, 2003 8.559 8.652 7.913 7.967 4,991,221 -0.97(-10.88%)
Jan 24, 2003 9.002 9.134 8.846 8.940 1,472,020 -0.09(-0.95%)
Jan 23, 2003 8.948 9.025 8.823 9.025 740,059 +0.16(+1.75%)
Jan 22, 2003 9.025 9.025 8.807 8.870 951,486 -0.14(-1.55%)
Jan 21, 2003 9.181 9.259 8.979 9.010 581,456 -0.15(-1.61%)
Jan 17, 2003 9.220 9.282 9.103 9.158 735,303 -0.06(-0.68%)
Jan 16, 2003 8.986 9.267 8.963 9.220 1,676,250 +0.19(+2.07%)
Jan 15, 2003 8.986 9.041 8.823 9.033 924,624 +0.00(+0.00%)
Jan 14, 2003 8.870 9.033 8.831 9.033 897,633 +0.19(+2.20%)
Jan 13, 2003 8.753 8.901 8.753 8.839 1,784,470 -0.04(-0.44%)
Jan 10, 2003 8.792 8.916 8.597 8.878 1,087,981 +0.04(+0.44%)
Jan 09, 2003 8.792 9.018 8.753 8.839 1,386,293 +0.01(+0.09%)
Jan 08, 2003 8.753 8.870 8.714 8.831 791,341 +0.08(+0.89%)
Jan 07, 2003 8.769 8.854 8.644 8.753 987,987 -0.09(-1.06%)
Jan 06, 2003 8.924 9.018 8.792 8.846 820,002 -0.10(-1.13%)
Jan 03, 2003 8.870 9.018 8.839 8.948 763,708 +0.00(+0.00%)
Jan 02, 2003 8.730 8.948 8.675 8.948 1,062,019 +0.22(+2.50%)
Dec 31, 2002 8.520 8.745 8.434 8.730 849,821 +0.17(+2.00%)
Dec 30, 2002 8.745 8.745 8.442 8.559 963,439 -0.16(-1.79%)
Dec 27, 2002 8.714 8.807 8.660 8.714 778,360 -0.08(-0.88%)
Dec 26, 2002 8.737 8.831 8.706 8.792 669,883 +0.06(+0.71%)
Dec 24, 2002 8.683 8.800 8.683 8.730 396,377 -0.02(-0.27%)
Dec 23, 2002 8.597 8.753 8.559 8.753 1,126,283 +0.05(+0.54%)
Dec 20, 2002 8.613 8.737 8.481 8.706 1,715,194 +0.09(+1.08%)
Dec 19, 2002 8.325 8.613 8.325 8.613 1,638,977 +0.21(+2.50%)
Dec 18, 2002 8.325 8.426 8.286 8.403 884,266 +0.06(+0.75%)
Dec 17, 2002 8.434 8.442 8.169 8.341 1,736,401 -0.10(-1.20%)
Dec 16, 2002 8.418 8.488 8.325 8.442 1,685,118 +0.02(+0.18%)
Dec 13, 2002 8.411 8.473 8.247 8.426 1,722,391 +0.05(+0.65%)
Dec 12, 2002 8.512 8.551 8.333 8.372 1,874,310 -0.13(-1.56%)
Dec 11, 2002 8.605 8.636 8.457 8.504 2,150,001 -0.09(-1.09%)
Dec 10, 2002 8.660 8.730 8.566 8.597 1,737,429 -0.06(-0.72%)
Dec 09, 2002 8.652 8.792 8.605 8.660 2,133,935 -0.10(-1.15%)
Dec 06, 2002 8.831 8.948 8.527 8.761 3,587,191 -0.54(-5.77%)
Dec 05, 2002 9.274 9.321 9.134 9.298 970,251 +0.10(+1.10%)
Dec 04, 2002 9.041 9.368 9.041 9.197 1,269,719 +0.13(+1.46%)
Dec 03, 2002 9.212 9.212 8.986 9.064 1,049,166 -0.15(-1.60%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.