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

Red Robin Gourmet Burgers Inc (NQ: RRGB )

8.340 +0.290 (+3.60%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 12, 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 30, 2004 52.24 52.47 51.30 51.35 83,000 -0.65(-1.25%)
Nov 29, 2004 52.11 52.21 51.16 52.00 96,900 +0.21(+0.41%)
Nov 26, 2004 52.15 52.15 51.72 51.79 24,300 -0.19(-0.37%)
Nov 24, 2004 51.50 52.87 51.36 51.98 274,100 +0.73(+1.42%)
Nov 23, 2004 48.63 51.44 48.55 51.25 231,000 +2.89(+5.98%)
Nov 22, 2004 48.83 48.92 48.01 48.36 168,100 -0.40(-0.82%)
Nov 19, 2004 48.99 49.00 48.01 48.76 177,100 -0.05(-0.10%)
Nov 18, 2004 49.75 49.75 47.84 48.81 247,600 -0.73(-1.47%)
Nov 17, 2004 49.13 49.88 49.04 49.54 115,400 +0.63(+1.29%)
Nov 16, 2004 49.09 49.64 48.72 48.91 220,600 -0.18(-0.37%)
Nov 15, 2004 48.14 49.22 47.79 49.09 89,400 +1.06(+2.21%)
Nov 12, 2004 48.36 48.96 47.85 48.03 214,100 -1.76(-3.53%)
Nov 11, 2004 47.39 50.08 47.29 49.79 284,000 +2.17(+4.56%)
Nov 10, 2004 46.65 48.10 46.51 47.62 215,900 +0.98(+2.10%)
Nov 09, 2004 45.82 46.69 45.54 46.64 91,300 +1.05(+2.30%)
Nov 08, 2004 45.14 45.66 44.83 45.59 172,200 +0.59(+1.31%)
Nov 05, 2004 43.65 46.92 42.98 45.00 735,600 -0.19(-0.42%)
Nov 04, 2004 44.48 46.02 44.45 45.19 233,600 +0.39(+0.87%)
Nov 03, 2004 43.81 44.80 43.40 44.80 265,300 +1.11(+2.55%)
Nov 02, 2004 42.16 43.75 41.78 43.69 161,200 +2.00(+4.79%)
Nov 01, 2004 42.12 42.49 41.50 41.69 97,900 -0.02(-0.05%)
Oct 29, 2004 42.48 42.72 41.28 41.71 128,700 -0.96(-2.25%)
Oct 28, 2004 42.48 43.23 41.88 42.67 57,500 +0.31(+0.73%)
Oct 27, 2004 42.49 42.82 42.27 42.36 120,300 -0.19(-0.45%)
Oct 26, 2004 41.91 42.77 41.91 42.55 72,900 +0.37(+0.88%)
Oct 25, 2004 42.03 42.44 41.70 42.18 79,500 +0.08(+0.19%)
Oct 22, 2004 43.20 43.20 41.80 42.10 186,500 -1.15(-2.66%)
Oct 21, 2004 44.29 44.31 42.89 43.25 172,400 -1.22(-2.74%)
Oct 20, 2004 44.83 45.01 43.78 44.47 59,300 -0.32(-0.71%)
Oct 19, 2004 44.91 45.50 44.51 44.79 83,200 -0.16(-0.36%)
Oct 18, 2004 44.00 45.24 43.87 44.95 52,200 +0.79(+1.79%)
Oct 15, 2004 44.11 44.49 43.94 44.16 116,300 +0.15(+0.34%)
Oct 14, 2004 45.29 45.52 43.56 44.01 230,300 -1.03(-2.29%)
Oct 13, 2004 45.31 46.00 44.91 45.04 121,300 +0.07(+0.16%)
Oct 12, 2004 45.42 45.42 44.73 44.97 200,100 -0.44(-0.97%)
Oct 11, 2004 45.91 45.99 45.29 45.41 105,600 -0.18(-0.39%)
Oct 08, 2004 45.72 46.45 45.33 45.59 130,600 +0.23(+0.51%)
Oct 07, 2004 45.75 46.16 45.18 45.36 116,500 -0.23(-0.50%)
Oct 06, 2004 45.74 45.75 45.15 45.59 123,900 -0.15(-0.33%)
Oct 05, 2004 45.57 45.74 44.80 45.74 132,900 +0.39(+0.86%)
Oct 04, 2004 44.34 45.47 44.01 45.35 226,500 +1.25(+2.83%)
Oct 01, 2004 44.11 44.57 43.60 44.10 117,300 +0.43(+0.98%)
Sep 30, 2004 42.75 44.33 42.75 43.67 168,300 +0.43(+0.99%)
Sep 29, 2004 42.20 43.75 42.20 43.24 316,800 +0.95(+2.25%)
Sep 28, 2004 42.36 42.70 41.74 42.29 240,700 -0.19(-0.45%)
Sep 27, 2004 43.22 44.21 42.17 42.48 268,700 -1.00(-2.30%)
Sep 24, 2004 45.10 45.15 43.46 43.48 336,500 -1.46(-3.25%)
Sep 23, 2004 43.40 45.14 43.11 44.94 293,600 +1.59(+3.67%)
Sep 22, 2004 43.78 43.85 43.00 43.35 246,500 -0.17(-0.39%)
Sep 21, 2004 40.28 43.74 39.99 43.52 907,000 +5.57(+14.68%)
Sep 20, 2004 37.47 38.06 37.20 37.95 164,900 +0.19(+0.50%)
Sep 17, 2004 37.10 37.82 36.25 37.76 157,300 +0.97(+2.64%)
Sep 16, 2004 36.77 36.92 36.20 36.79 83,000 +0.17(+0.46%)
Sep 15, 2004 35.82 36.75 35.82 36.62 90,700 +0.59(+1.64%)
Sep 14, 2004 35.89 36.14 35.75 36.03 44,900 -0.11(-0.30%)
Sep 13, 2004 36.10 36.26 35.75 36.14 78,600 +0.07(+0.19%)
Sep 10, 2004 36.03 36.27 35.92 36.07 67,400 +0.03(+0.08%)
Sep 09, 2004 36.13 36.48 36.04 36.04 84,900 -0.06(-0.17%)
Sep 08, 2004 36.15 36.63 35.88 36.10 70,700 -0.15(-0.41%)
Sep 07, 2004 35.75 36.37 35.25 36.25 187,200 +0.50(+1.40%)
Sep 03, 2004 35.89 36.38 35.70 35.75 161,600 -0.38(-1.05%)
Sep 02, 2004 35.49 36.25 35.41 36.13 126,000 +0.48(+1.35%)
Sep 01, 2004 34.91 35.65 34.91 35.65 100,600 +0.68(+1.94%)
Aug 31, 2004 34.66 35.20 34.29 34.97 185,300 +0.24(+0.69%)
Aug 30, 2004 35.46 35.49 34.59 34.73 117,300 -0.78(-2.20%)
Aug 27, 2004 35.58 35.88 35.32 35.51 134,100 -0.22(-0.62%)
Aug 26, 2004 35.65 35.95 35.48 35.73 140,700 -0.14(-0.39%)
Aug 25, 2004 35.76 36.03 35.13 35.87 101,300 +0.12(+0.34%)
Aug 24, 2004 35.75 36.00 35.47 35.75 132,000 +0.04(+0.11%)
Aug 23, 2004 35.29 35.75 34.66 35.71 234,100 +0.44(+1.25%)
Aug 20, 2004 34.89 35.27 34.14 35.27 106,100 +0.59(+1.70%)
Aug 19, 2004 34.65 35.60 33.93 34.68 344,300 -0.13(-0.37%)
Aug 18, 2004 32.84 35.40 32.37 34.81 1,304,661 +0.95(+2.81%)
Aug 17, 2004 33.99 34.52 33.75 33.86 362,800 +0.01(+0.03%)
Aug 16, 2004 33.60 34.30 33.47 33.85 417,900 +0.14(+0.42%)
Aug 13, 2004 32.95 34.80 32.65 33.71 854,200 +2.78(+8.99%)
Aug 12, 2004 33.59 33.59 30.74 30.93 268,900 -2.41(-7.23%)
Aug 11, 2004 33.50 33.72 32.83 33.34 160,100 -0.20(-0.60%)
Aug 10, 2004 32.04 33.69 32.04 33.54 263,700 +1.29(+4.00%)
Aug 09, 2004 32.16 32.38 31.98 32.25 69,300 +0.14(+0.44%)
Aug 06, 2004 32.73 32.73 31.41 32.11 183,400 -0.86(-2.61%)
Aug 05, 2004 32.72 33.10 32.68 32.97 68,400 +0.23(+0.70%)
Aug 04, 2004 33.60 33.60 32.26 32.74 157,700 -0.70(-2.09%)
Aug 03, 2004 34.00 34.05 33.13 33.44 123,400 -0.58(-1.70%)
Aug 02, 2004 34.20 34.21 33.68 34.02 232,600 -0.08(-0.24%)
Jul 30, 2004 34.00 34.35 33.71 34.10 213,200 +0.25(+0.74%)
Jul 29, 2004 33.06 34.02 32.99 33.85 185,900 +0.91(+2.76%)
Jul 28, 2004 32.73 33.00 32.46 32.94 299,700 +0.09(+0.27%)
Jul 27, 2004 32.30 32.85 32.14 32.85 206,600 +0.70(+2.18%)
Jul 26, 2004 31.78 32.28 31.78 32.15 367,100 +0.34(+1.07%)
Jul 23, 2004 31.98 32.18 31.69 31.81 128,900 -0.09(-0.28%)
Jul 22, 2004 31.79 32.11 31.70 31.90 177,000 -0.11(-0.34%)
Jul 21, 2004 32.37 32.95 31.79 32.01 433,400 -0.24(-0.74%)
Jul 20, 2004 32.05 32.40 31.95 32.25 91,500 +0.29(+0.91%)
Jul 19, 2004 31.47 32.40 31.44 31.96 301,300 +0.77(+2.47%)
Jul 16, 2004 30.84 31.36 30.84 31.19 170,800 +0.21(+0.68%)
Jul 15, 2004 30.61 31.40 30.60 30.98 161,600 +0.20(+0.65%)
Jul 14, 2004 31.09 31.78 30.56 30.78 372,400 -0.27(-0.87%)
Jul 13, 2004 30.12 31.19 29.92 31.05 691,100 +2.05(+7.07%)
Jul 12, 2004 27.87 29.14 27.74 29.00 177,400 +1.24(+4.47%)
Jul 09, 2004 26.87 27.92 26.87 27.76 53,200 +0.92(+3.43%)
Jul 08, 2004 28.20 28.38 26.75 26.84 181,700 -1.54(-5.43%)
Jul 07, 2004 27.97 28.47 27.97 28.38 66,200 +0.58(+2.09%)
Jul 06, 2004 27.75 27.98 27.29 27.80 108,200 -0.11(-0.39%)
Jul 02, 2004 27.57 28.02 27.49 27.91 158,800 +0.27(+0.98%)
Jul 01, 2004 27.23 27.90 27.12 27.64 167,200 +0.27(+0.99%)
Jun 30, 2004 27.32 27.37 26.71 27.37 97,900 +0.12(+0.44%)
Jun 29, 2004 26.69 27.52 26.68 27.25 68,000 +0.27(+1.00%)
Jun 28, 2004 26.98 27.09 26.75 26.98 185,200 -0.12(-0.44%)
Jun 25, 2004 26.79 27.35 26.67 27.10 418,300 +0.00(+0.00%)
Jun 24, 2004 26.68 27.53 26.51 27.10 193,800 +0.58(+2.19%)
Jun 23, 2004 26.19 26.71 26.16 26.52 221,400 +0.31(+1.18%)
Jun 22, 2004 26.34 26.56 26.00 26.21 86,400 -0.31(-1.17%)
Jun 21, 2004 26.74 26.74 26.00 26.52 66,000 -0.18(-0.67%)
Jun 18, 2004 26.46 26.78 26.25 26.70 55,700 +0.11(+0.41%)
Jun 17, 2004 26.79 26.82 26.32 26.59 30,900 -0.16(-0.60%)
Jun 16, 2004 26.71 26.78 26.57 26.75 46,300 +0.20(+0.75%)
Jun 15, 2004 26.54 26.92 26.09 26.55 111,200 +0.09(+0.34%)
Jun 14, 2004 26.99 27.00 26.27 26.46 185,500 -0.38(-1.42%)
Jun 10, 2004 26.98 27.07 26.60 26.84 52,800 -0.06(-0.22%)
Jun 09, 2004 26.93 27.54 26.82 26.90 117,100 -0.10(-0.37%)
Jun 08, 2004 27.05 27.25 26.88 27.00 52,600 -0.34(-1.24%)
Jun 07, 2004 27.13 27.39 26.65 27.34 80,400 +0.47(+1.75%)
Jun 04, 2004 27.06 27.64 26.85 26.87 19,800 -0.12(-0.44%)
Jun 03, 2004 27.32 27.32 26.81 26.99 40,000 -0.21(-0.77%)
Jun 02, 2004 27.23 27.36 27.08 27.20 44,500 -0.05(-0.18%)
Jun 01, 2004 27.63 27.63 26.44 27.25 169,300 -0.25(-0.91%)
May 28, 2004 27.85 27.85 27.23 27.50 164,500 -0.24(-0.87%)
May 27, 2004 27.52 27.96 27.22 27.74 49,900 -0.08(-0.29%)
May 26, 2004 28.06 28.27 26.79 27.82 62,400 -0.43(-1.52%)
May 25, 2004 27.68 28.27 27.32 28.25 59,900 +0.65(+2.36%)
May 24, 2004 27.22 27.91 27.10 27.60 97,800 +0.31(+1.14%)
May 21, 2004 26.17 27.33 25.78 27.29 246,700 +0.68(+2.56%)
May 20, 2004 27.20 27.20 24.27 26.61 816,200 -0.54(-1.99%)
May 19, 2004 27.11 27.48 27.08 27.15 64,500 -0.21(-0.77%)
May 18, 2004 26.94 27.48 26.94 27.36 53,600 +0.10(+0.37%)
May 17, 2004 27.34 27.59 26.90 27.26 67,800 -0.24(-0.87%)
May 14, 2004 27.52 27.85 26.88 27.50 97,700 -0.30(-1.08%)
May 13, 2004 28.84 28.84 27.50 27.80 182,600 -0.86(-3.00%)
May 12, 2004 28.42 28.81 27.55 28.66 53,600 +0.25(+0.88%)
May 11, 2004 27.65 28.45 27.47 28.41 90,500 +0.69(+2.49%)
May 10, 2004 28.34 28.34 27.57 27.72 137,700 -0.69(-2.43%)
May 07, 2004 28.95 29.35 28.01 28.41 142,300 -0.59(-2.03%)
May 06, 2004 28.05 29.26 27.69 29.00 143,200 +0.77(+2.73%)
May 05, 2004 27.95 28.37 27.72 28.23 102,600 +0.34(+1.22%)
May 04, 2004 28.17 28.17 27.62 27.89 178,800 -0.29(-1.03%)
May 03, 2004 28.72 29.02 27.06 28.18 186,200 -0.57(-1.98%)
Apr 30, 2004 29.13 29.28 28.75 28.75 34,400 -0.26(-0.90%)
Apr 29, 2004 29.19 29.39 29.00 29.01 56,800 -0.09(-0.31%)
Apr 28, 2004 29.23 29.23 29.06 29.10 67,500 -0.20(-0.68%)
Apr 27, 2004 29.01 29.35 29.01 29.30 48,400 +0.20(+0.69%)
Apr 26, 2004 29.00 29.43 29.00 29.10 58,200 -0.28(-0.95%)
Apr 23, 2004 29.15 29.38 28.85 29.38 58,400 +0.03(+0.10%)
Apr 22, 2004 27.99 29.36 27.99 29.35 62,700 +1.49(+5.35%)
Apr 21, 2004 27.67 27.88 27.00 27.86 100,800 +0.11(+0.40%)
Apr 20, 2004 27.71 28.30 27.35 27.75 84,900 +0.00(+0.00%)
Apr 19, 2004 29.01 29.08 26.94 27.75 216,200 -1.32(-4.54%)
Apr 16, 2004 28.39 29.48 28.20 29.07 85,800 +0.65(+2.29%)
Apr 15, 2004 29.01 29.55 28.23 28.42 76,300 -0.54(-1.86%)
Apr 14, 2004 28.66 29.09 28.53 28.96 206,300 -0.04(-0.14%)
Apr 13, 2004 29.09 29.15 28.72 29.00 69,900 -0.07(-0.24%)
Apr 12, 2004 28.18 29.07 28.07 29.07 98,100 +0.67(+2.36%)
Apr 08, 2004 27.90 28.48 27.78 28.40 143,100 +0.45(+1.61%)
Apr 07, 2004 27.85 28.34 27.58 27.95 55,800 -0.04(-0.14%)
Apr 06, 2004 28.46 29.00 27.71 27.99 41,300 -1.00(-3.45%)
Apr 05, 2004 28.43 29.00 28.17 28.99 63,000 +0.54(+1.90%)
Apr 02, 2004 28.70 28.91 28.22 28.45 51,100 -0.01(-0.04%)
Apr 01, 2004 28.37 28.87 28.12 28.46 173,800 +0.08(+0.28%)
Mar 31, 2004 26.79 28.78 26.73 28.38 153,600 +1.51(+5.62%)
Mar 30, 2004 26.56 26.88 26.27 26.87 122,200 +0.37(+1.40%)
Mar 29, 2004 26.70 26.88 26.42 26.50 85,300 -0.13(-0.49%)
Mar 26, 2004 26.70 26.70 26.17 26.63 174,600 +0.14(+0.53%)
Mar 25, 2004 26.06 27.35 25.90 26.49 242,900 +0.43(+1.65%)
Mar 24, 2004 26.78 27.07 26.05 26.06 331,800 -0.79(-2.94%)
Mar 23, 2004 26.60 27.25 26.50 26.85 115,600 +0.34(+1.28%)
Mar 22, 2004 26.93 27.15 26.50 26.51 101,700 -0.47(-1.74%)
Mar 19, 2004 28.35 28.35 26.82 26.98 105,300 -1.20(-4.26%)
Mar 18, 2004 28.72 28.85 27.85 28.18 65,400 -0.59(-2.05%)
Mar 17, 2004 28.35 28.95 28.35 28.77 48,000 +0.42(+1.48%)
Mar 16, 2004 29.55 29.55 28.33 28.35 634,800 -1.10(-3.74%)
Mar 15, 2004 29.54 29.90 29.40 29.45 74,100 -0.22(-0.74%)
Mar 12, 2004 29.50 29.92 29.50 29.67 48,500 +0.17(+0.58%)
Mar 11, 2004 29.89 30.04 29.50 29.50 53,000 -0.09(-0.30%)
Mar 10, 2004 29.55 30.18 29.44 29.59 50,200 +0.05(+0.17%)
Mar 09, 2004 29.65 29.91 29.47 29.54 123,100 +0.04(+0.14%)
Mar 08, 2004 30.04 30.10 29.50 29.50 100,700 -0.39(-1.31%)
Mar 05, 2004 30.54 30.54 29.68 29.89 144,600 -0.61(-2.00%)
Mar 04, 2004 30.00 30.50 29.92 30.50 147,700 +0.50(+1.67%)
Mar 03, 2004 29.60 31.10 29.50 30.00 788,600 -0.43(-1.41%)
Mar 02, 2004 30.99 30.99 29.36 30.43 164,900 -0.58(-1.87%)
Mar 01, 2004 31.57 31.68 30.85 31.01 237,000 +0.12(+0.39%)
Feb 27, 2004 29.38 31.23 29.38 30.89 556,100 +1.80(+6.19%)
Feb 26, 2004 28.88 29.42 28.73 29.09 30,800 +0.40(+1.39%)
Feb 25, 2004 29.17 29.21 28.57 28.69 84,800 -0.55(-1.88%)
Feb 24, 2004 29.25 29.58 29.14 29.24 99,000 -0.01(-0.03%)
Feb 23, 2004 29.01 29.72 28.95 29.25 146,300 +0.44(+1.53%)
Feb 20, 2004 28.98 29.40 28.26 28.81 51,700 -0.42(-1.44%)
Feb 19, 2004 29.03 29.39 28.74 29.23 46,800 -0.45(-1.52%)
Feb 18, 2004 29.46 29.68 28.97 29.68 33,800 +0.43(+1.47%)
Feb 17, 2004 28.32 29.38 28.31 29.25 38,900 +0.91(+3.21%)
Feb 13, 2004 28.56 28.56 27.88 28.34 33,500 +0.01(+0.04%)
Feb 12, 2004 28.36 28.55 28.25 28.33 14,200 +0.07(+0.25%)
Feb 11, 2004 28.20 28.65 28.15 28.26 101,000 -0.00(-0.01%)
Feb 10, 2004 27.95 28.30 27.75 28.26 189,700 +0.40(+1.44%)
Feb 09, 2004 28.17 28.26 27.38 27.86 43,700 -0.31(-1.10%)
Feb 06, 2004 26.95 28.24 26.95 28.17 49,300 +1.04(+3.83%)
Feb 05, 2004 26.95 27.90 26.94 27.13 44,200 +0.17(+0.63%)
Feb 04, 2004 27.35 27.49 26.83 26.96 59,300 -0.40(-1.46%)
Feb 03, 2004 27.02 27.75 26.90 27.36 50,400 +0.32(+1.18%)
Feb 02, 2004 27.56 27.99 26.94 27.04 121,500 -0.78(-2.80%)
Jan 30, 2004 26.91 27.82 26.89 27.82 104,400 +0.41(+1.50%)
Jan 29, 2004 26.88 28.45 26.88 27.41 170,600 +0.60(+2.24%)
Jan 28, 2004 27.42 27.58 25.12 26.81 376,400 -0.59(-2.15%)
Jan 27, 2004 27.50 27.70 27.25 27.40 127,200 -0.60(-2.14%)
Jan 26, 2004 27.22 28.02 27.20 28.00 120,800 +0.78(+2.87%)
Jan 23, 2004 27.47 28.05 26.96 27.22 379,800 -0.48(-1.73%)
Jan 22, 2004 28.14 28.16 27.30 27.70 238,000 -1.10(-3.83%)
Jan 21, 2004 29.75 29.80 28.47 28.80 149,900 -1.28(-4.26%)
Jan 20, 2004 28.36 30.08 28.36 30.08 103,600 +1.61(+5.66%)
Jan 16, 2004 28.70 28.94 28.38 28.47 45,300 -0.39(-1.35%)
Jan 15, 2004 29.01 29.24 28.67 28.86 182,254 -0.22(-0.76%)
Jan 14, 2004 29.25 29.58 28.98 29.08 68,679 -0.11(-0.38%)
Jan 13, 2004 29.24 29.26 28.78 29.19 91,930 +0.09(+0.31%)
Jan 12, 2004 28.42 29.30 28.41 29.10 97,390 +0.65(+2.28%)
Jan 09, 2004 29.00 29.25 28.45 28.45 80,389 -0.64(-2.20%)
Jan 08, 2004 29.20 29.25 29.00 29.09 53,355 -0.16(-0.55%)
Jan 07, 2004 29.00 29.31 29.00 29.25 114,432 -0.77(-2.56%)
Jan 06, 2004 30.65 30.70 29.65 30.02 234,700 -0.53(-1.73%)
Jan 05, 2004 30.22 30.57 29.74 30.55 220,700 +0.66(+2.21%)
Jan 02, 2004 30.25 30.87 29.25 29.89 104,800 -0.58(-1.90%)
Dec 31, 2003 32.38 32.86 30.30 30.47 148,300 -1.90(-5.87%)
Dec 30, 2003 30.87 32.81 30.87 32.37 263,858 +1.33(+4.28%)
Dec 29, 2003 30.18 31.04 29.79 31.04 219,045 +1.06(+3.54%)
Dec 26, 2003 29.90 30.38 29.69 29.98 77,394 +0.13(+0.44%)
Dec 24, 2003 29.59 30.20 28.34 29.85 568,709 -1.86(-5.87%)
Dec 23, 2003 30.39 32.54 30.23 31.71 143,941 +1.52(+5.03%)
Dec 22, 2003 29.42 30.52 29.25 30.19 292,127 +0.80(+2.72%)
Dec 19, 2003 28.84 29.40 28.42 29.39 92,775 +0.80(+2.80%)
Dec 18, 2003 28.30 28.59 27.89 28.59 186,082 +0.43(+1.53%)
Dec 17, 2003 27.10 28.25 27.10 28.16 231,249 +0.84(+3.07%)
Dec 16, 2003 27.82 27.92 26.85 27.32 240,551 -0.95(-3.36%)
Dec 15, 2003 28.85 29.47 27.83 28.27 87,210 -1.00(-3.42%)
Dec 12, 2003 29.72 29.72 28.63 29.27 80,861 -0.18(-0.61%)
Dec 11, 2003 29.75 29.84 29.52 29.45 44,190 -0.03(-0.10%)
Dec 10, 2003 29.79 30.00 29.40 29.48 242,979 -0.25(-0.84%)
Dec 09, 2003 28.49 29.83 28.47 29.73 244,694 +1.27(+4.46%)
Dec 08, 2003 28.60 28.92 28.05 28.46 160,852 -0.20(-0.70%)
Dec 05, 2003 29.41 29.31 28.72 28.66 160,514 -0.75(-2.55%)
Dec 04, 2003 28.60 29.46 28.55 29.41 219,025 +0.55(+1.91%)
Dec 03, 2003 28.65 28.95 28.55 28.86 175,642 +0.00(+0.00%)
Dec 02, 2003 28.12 28.94 27.98 28.86 662,083 +0.84(+3.00%)
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.