Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Tyson Foods (NY: TSN )

60.14 -1.53 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 10.84 10.84 10.72 10.75 729,558 -0.09(-0.83%)
Oct 30, 2003 10.78 10.88 10.69 10.84 874,196 +0.11(+1.05%)
Oct 29, 2003 10.85 10.87 10.67 10.73 1,250,520 -0.09(-0.84%)
Oct 28, 2003 10.65 10.82 10.65 10.82 916,659 +0.17(+1.56%)
Oct 27, 2003 10.78 10.84 10.57 10.66 908,697 -0.08(-0.77%)
Oct 24, 2003 10.81 10.84 10.66 10.74 1,148,345 -0.07(-0.63%)
Oct 23, 2003 10.78 10.87 10.75 10.81 1,258,615 +0.04(+0.35%)
Oct 22, 2003 10.90 10.90 10.69 10.77 1,395,026 -0.14(-1.24%)
Oct 21, 2003 10.86 10.93 10.85 10.90 1,283,296 +0.04(+0.35%)
Oct 20, 2003 10.85 10.90 10.81 10.87 1,186,827 +0.05(+0.49%)
Oct 17, 2003 10.85 10.92 10.72 10.81 1,787,008 -0.11(-0.97%)
Oct 16, 2003 10.75 10.91 10.75 10.92 1,534,886 +0.17(+1.61%)
Oct 15, 2003 10.67 10.80 10.67 10.75 2,301,202 +0.08(+0.71%)
Oct 14, 2003 10.65 10.74 10.60 10.67 1,546,564 -0.04(-0.35%)
Oct 13, 2003 10.58 10.73 10.56 10.71 2,635,063 +0.13(+1.21%)
Oct 10, 2003 10.66 10.79 10.45 10.58 3,229,671 -0.14(-1.34%)
Oct 09, 2003 10.74 10.84 10.70 10.72 2,268,028 -0.02(-0.14%)
Oct 08, 2003 10.71 10.78 10.71 10.74 2,435,490 -0.07(-0.63%)
Oct 07, 2003 10.88 10.89 10.80 10.81 2,409,083 -0.08(-0.69%)
Oct 06, 2003 10.92 11.02 10.79 10.88 1,247,999 -0.04(-0.35%)
Oct 03, 2003 10.74 10.95 10.71 10.92 3,422,345 +0.14(+1.33%)
Oct 02, 2003 10.76 10.84 10.75 10.78 1,776,127 -0.04(-0.35%)
Oct 01, 2003 10.65 10.89 10.65 10.81 2,630,286 +0.17(+1.56%)
Sep 30, 2003 10.76 10.90 10.65 10.65 1,786,211 -0.14(-1.26%)
Sep 29, 2003 10.72 10.89 10.66 10.78 2,069,781 +0.23(+2.21%)
Sep 26, 2003 10.81 10.91 10.54 10.55 2,254,759 -0.32(-2.91%)
Sep 25, 2003 10.85 10.93 10.83 10.87 3,881,338 +0.15(+1.41%)
Sep 24, 2003 10.74 10.93 10.60 10.72 3,647,662 -0.02(-0.21%)
Sep 23, 2003 10.02 10.93 10.67 10.74 5,852,660 +0.72(+7.14%)
Sep 22, 2003 10.00 10.16 9.963 10.02 1,055,856 -0.15(-1.48%)
Sep 19, 2003 9.933 10.13 9.917 10.17 2,656,162 +0.13(+1.28%)
Sep 18, 2003 9.654 10.04 9.654 10.05 1,326,555 +0.26(+2.62%)
Sep 17, 2003 9.827 9.910 9.767 9.789 1,387,727 -0.04(-0.38%)
Sep 16, 2003 9.797 9.917 9.676 9.827 1,881,221 -0.16(-1.58%)
Sep 15, 2003 9.933 10.01 9.774 9.985 1,846,720 +0.06(+0.61%)
Sep 12, 2003 9.910 10.09 9.737 9.925 2,531,296 +0.02(+0.15%)
Sep 11, 2003 9.797 9.910 9.691 9.910 1,358,800 +0.26(+2.65%)
Sep 10, 2003 9.571 9.872 9.571 9.654 1,210,844 -0.08(-0.77%)
Sep 09, 2003 9.654 9.985 9.495 9.729 2,386,392 +0.08(+0.86%)
Sep 08, 2003 9.330 9.714 9.307 9.646 1,917,712 +0.20(+2.15%)
Sep 05, 2003 9.217 9.797 9.217 9.443 3,708,303 +0.23(+2.45%)
Sep 04, 2003 8.651 9.217 8.644 9.217 3,704,986 +0.57(+6.53%)
Sep 03, 2003 8.410 8.666 8.410 8.651 1,848,844 +0.17(+1.95%)
Sep 02, 2003 8.403 8.531 8.403 8.486 1,117,692 +0.05(+0.54%)
Aug 29, 2003 8.388 8.523 8.365 8.440 657,240 +0.02(+0.18%)
Aug 28, 2003 8.154 8.425 8.116 8.425 1,337,038 +0.24(+2.95%)
Aug 27, 2003 8.026 8.229 8.026 8.184 975,708 +0.08(+0.93%)
Aug 26, 2003 8.192 8.214 8.003 8.109 1,377,244 -0.14(-1.74%)
Aug 25, 2003 8.124 8.305 8.124 8.252 914,934 +0.05(+0.64%)
Aug 22, 2003 8.553 8.606 8.177 8.199 1,246,805 -0.36(-4.23%)
Aug 21, 2003 8.365 8.584 8.335 8.561 1,765,909 +0.23(+2.81%)
Aug 20, 2003 8.508 8.508 8.214 8.327 1,804,125 -0.19(-2.21%)
Aug 19, 2003 8.486 8.569 8.448 8.516 679,665 -0.06(-0.70%)
Aug 18, 2003 8.523 8.651 8.523 8.576 498,403 -0.08(-0.96%)
Aug 15, 2003 8.403 8.659 8.335 8.659 777,860 +0.26(+3.14%)
Aug 14, 2003 8.380 8.433 8.335 8.395 886,935 -0.01(-0.09%)
Aug 13, 2003 8.357 8.471 8.335 8.403 746,013 +0.00(+0.00%)
Aug 12, 2003 8.380 8.463 8.327 8.403 807,053 +0.00(+0.00%)
Aug 11, 2003 8.425 8.516 8.327 8.403 607,346 -0.12(-1.41%)
Aug 08, 2003 8.252 8.538 8.252 8.523 797,233 +0.24(+2.91%)
Aug 07, 2003 8.327 8.373 8.260 8.282 1,198,636 -0.08(-0.90%)
Aug 06, 2003 8.357 8.440 8.312 8.357 664,405 -0.01(-0.09%)
Aug 05, 2003 8.365 8.516 8.342 8.365 728,497 -0.12(-1.42%)
Aug 04, 2003 8.478 8.553 8.403 8.486 744,818 +0.08(+0.99%)
Aug 01, 2003 8.523 8.644 8.403 8.403 909,361 -0.14(-1.59%)
Jul 31, 2003 8.553 8.659 8.493 8.538 822,445 -0.05(-0.53%)
Jul 30, 2003 8.516 8.599 8.418 8.584 907,901 +0.12(+1.42%)
Jul 29, 2003 8.553 8.629 8.290 8.463 1,653,251 -0.26(-3.02%)
Jul 28, 2003 8.651 8.757 8.553 8.727 1,045,904 +0.02(+0.26%)
Jul 25, 2003 8.591 8.727 8.561 8.704 1,938,148 +0.05(+0.61%)
Jul 24, 2003 8.666 8.734 8.501 8.651 1,424,882 -0.01(-0.09%)
Jul 23, 2003 8.569 8.666 8.553 8.659 1,493,087 +0.06(+0.70%)
Jul 22, 2003 8.418 8.629 8.410 8.599 1,744,147 +0.14(+1.69%)
Jul 21, 2003 8.486 8.523 8.433 8.455 1,267,505 -0.11(-1.23%)
Jul 18, 2003 8.516 8.644 8.448 8.561 1,283,296 +0.05(+0.53%)
Jul 17, 2003 8.697 8.810 8.448 8.516 1,174,088 -0.17(-1.99%)
Jul 16, 2003 8.727 8.817 8.689 8.689 1,004,370 -0.07(-0.77%)
Jul 15, 2003 8.749 8.795 8.591 8.757 1,503,703 +0.11(+1.31%)
Jul 14, 2003 8.825 8.870 8.599 8.644 1,504,897 -0.18(-2.05%)
Jul 11, 2003 8.817 8.923 8.712 8.825 1,855,611 -0.07(-0.76%)
Jul 10, 2003 9.186 9.186 8.440 8.893 5,700,060 +0.45(+5.36%)
Jul 09, 2003 8.327 8.538 8.290 8.440 1,246,009 +0.05(+0.54%)
Jul 08, 2003 8.207 8.440 8.177 8.395 1,646,616 +0.19(+2.30%)
Jul 07, 2003 8.290 8.403 8.131 8.207 1,257,553 -0.08(-1.00%)
Jul 03, 2003 8.252 8.365 8.252 8.290 1,106,413 -0.09(-1.08%)
Jul 02, 2003 8.177 8.380 8.139 8.380 1,485,258 +0.20(+2.39%)
Jul 01, 2003 7.988 8.199 7.838 8.184 2,509,003 +0.18(+2.26%)
Jun 30, 2003 8.064 8.094 7.890 8.003 1,527,986 -0.08(-0.93%)
Jun 27, 2003 8.003 8.116 8.003 8.079 1,288,206 -0.04(-0.46%)
Jun 26, 2003 7.913 8.162 7.913 8.116 1,269,230 +0.13(+1.60%)
Jun 25, 2003 7.981 8.124 7.966 7.988 8,427,879 -0.09(-1.12%)
Jun 24, 2003 8.139 8.207 8.079 8.079 1,024,407 -0.14(-1.65%)
Jun 23, 2003 8.177 8.290 8.116 8.214 1,404,712 +0.00(+0.00%)
Jun 20, 2003 8.162 8.229 8.139 8.214 1,452,881 +0.08(+0.93%)
Jun 19, 2003 8.026 8.162 8.003 8.139 1,634,408 +0.04(+0.47%)
Jun 18, 2003 8.162 8.162 7.951 8.101 1,092,480 -0.06(-0.74%)
Jun 17, 2003 8.214 8.244 8.109 8.162 1,405,774 -0.02(-0.18%)
Jun 16, 2003 7.996 8.229 7.996 8.177 2,040,986 +0.11(+1.31%)
Jun 13, 2003 7.966 8.109 7.951 8.071 2,153,114 +0.11(+1.32%)
Jun 12, 2003 7.830 8.011 7.830 7.966 1,883,477 +0.16(+2.03%)
Jun 11, 2003 7.649 7.830 7.589 7.807 1,629,498 +0.18(+2.37%)
Jun 10, 2003 7.408 7.634 7.408 7.626 1,285,287 +0.22(+2.95%)
Jun 09, 2003 7.574 7.596 7.393 7.408 1,132,023 -0.21(-2.77%)
Jun 06, 2003 7.672 7.815 7.596 7.619 1,477,695 -0.05(-0.59%)
Jun 05, 2003 7.626 7.717 7.385 7.664 2,388,914 +0.04(+0.49%)
Jun 04, 2003 7.325 7.664 7.325 7.626 2,438,011 +0.27(+3.69%)
Jun 03, 2003 7.318 7.363 7.287 7.355 1,116,233 +0.05(+0.62%)
Jun 02, 2003 7.122 7.385 7.084 7.310 3,367,542 +0.15(+2.11%)
May 30, 2003 7.009 7.159 6.933 7.159 1,839,024 +0.23(+3.26%)
May 29, 2003 6.948 7.001 6.926 6.933 1,194,523 -0.05(-0.65%)
May 28, 2003 6.986 7.039 6.903 6.978 983,803 -0.04(-0.54%)
May 27, 2003 7.001 7.046 6.948 7.016 1,244,416 +0.06(+0.87%)
May 23, 2003 6.782 6.956 6.745 6.956 2,227,158 +0.25(+3.71%)
May 22, 2003 6.707 6.873 6.707 6.707 2,246,532 -0.08(-1.11%)
May 21, 2003 6.790 6.835 6.594 6.782 3,412,393 -0.01(-0.11%)
May 20, 2003 7.144 7.212 6.526 6.790 6,133,311 -0.35(-4.86%)
May 19, 2003 6.895 7.287 6.865 7.137 3,675,660 +0.28(+4.07%)
May 16, 2003 7.046 7.159 6.858 6.858 1,739,370 -0.17(-2.36%)
May 15, 2003 7.159 7.182 7.009 7.024 1,514,849 -0.14(-1.89%)
May 14, 2003 7.220 7.257 7.129 7.159 1,620,210 -0.06(-0.84%)
May 13, 2003 7.099 7.257 7.099 7.220 1,253,838 -0.05(-0.73%)
May 12, 2003 7.302 7.310 7.122 7.272 1,134,279 -0.03(-0.41%)
May 09, 2003 7.220 7.318 7.122 7.302 1,470,264 +0.14(+1.89%)
May 08, 2003 7.159 7.235 7.091 7.167 1,099,778 -0.13(-1.76%)
May 07, 2003 7.310 7.483 7.212 7.295 1,111,588 -0.16(-2.12%)
May 06, 2003 7.400 7.498 7.280 7.453 768,040 +0.07(+0.92%)
May 05, 2003 7.378 7.438 7.348 7.385 681,523 +0.05(+0.62%)
May 02, 2003 7.235 7.348 7.235 7.340 763,396 +0.11(+1.46%)
May 01, 2003 7.272 7.302 7.122 7.235 849,382 -0.02(-0.31%)
Apr 30, 2003 7.227 7.310 7.137 7.257 1,431,649 +0.03(+0.42%)
Apr 29, 2003 7.295 7.348 7.189 7.227 1,264,719 +0.01(+0.10%)
Apr 28, 2003 7.046 7.265 7.031 7.220 1,860,123 +0.16(+2.24%)
Apr 25, 2003 7.099 7.235 6.963 7.061 1,893,960 -0.04(-0.53%)
Apr 24, 2003 6.948 7.159 6.933 7.099 1,268,832 +0.08(+1.07%)
Apr 23, 2003 6.933 7.061 6.805 7.024 1,721,589 +0.17(+2.42%)
Apr 22, 2003 6.730 6.911 6.609 6.858 1,080,803 +0.16(+2.36%)
Apr 21, 2003 6.760 6.858 6.692 6.700 876,585 -0.03(-0.45%)
Apr 17, 2003 6.571 6.745 6.571 6.730 1,899,401 +0.18(+2.76%)
Apr 16, 2003 6.451 6.594 6.398 6.549 2,121,533 +0.09(+1.40%)
Apr 15, 2003 6.466 6.617 6.406 6.458 1,295,239 -0.10(-1.49%)
Apr 14, 2003 6.489 6.594 6.489 6.556 1,090,755 +0.07(+1.05%)
Apr 11, 2003 6.458 6.654 6.413 6.489 1,080,670 +0.11(+1.65%)
Apr 10, 2003 6.368 6.443 6.255 6.383 1,065,145 +0.08(+1.32%)
Apr 09, 2003 6.232 6.391 6.225 6.300 1,057,847 +0.08(+1.21%)
Apr 08, 2003 6.406 6.549 6.187 6.225 1,384,808 -0.18(-2.82%)
Apr 07, 2003 6.594 6.602 6.406 6.406 2,625,642 +0.22(+3.53%)
Apr 04, 2003 6.180 6.187 6.067 6.187 1,366,894 +0.08(+1.23%)
Apr 03, 2003 6.104 6.210 6.097 6.112 1,251,051 +0.05(+0.75%)
Apr 02, 2003 6.036 6.149 6.036 6.067 952,487 +0.11(+1.77%)
Apr 01, 2003 5.848 6.059 5.840 5.961 1,427,005 +0.12(+2.06%)
Mar 31, 2003 5.953 6.067 5.840 5.840 1,177,538 -0.14(-2.27%)
Mar 28, 2003 6.044 6.210 5.969 5.976 1,732,072 -0.20(-3.29%)
Mar 27, 2003 6.104 6.255 5.953 6.180 2,528,376 +0.17(+2.89%)
Mar 26, 2003 6.104 6.142 5.908 6.006 3,042,438 -0.14(-2.21%)
Mar 25, 2003 6.112 6.255 6.029 6.142 1,771,482 +0.01(+0.12%)
Mar 24, 2003 6.330 6.421 6.104 6.134 2,108,263 -0.54(-8.02%)
Mar 21, 2003 6.519 6.669 6.360 6.669 2,931,505 +0.53(+8.59%)
Mar 20, 2003 6.029 6.293 5.999 6.142 1,713,096 +0.11(+1.87%)
Mar 19, 2003 5.931 6.142 5.893 6.029 1,334,384 +0.14(+2.30%)
Mar 18, 2003 5.833 6.014 5.765 5.893 1,712,167 +0.13(+2.22%)
Mar 17, 2003 5.577 5.833 5.577 5.765 2,159,882 +0.19(+3.38%)
Mar 14, 2003 5.742 5.840 5.569 5.577 1,917,712 -0.17(-2.89%)
Mar 13, 2003 5.652 5.878 5.509 5.742 2,866,882 +0.26(+4.67%)
Mar 12, 2003 5.501 5.727 5.464 5.486 2,698,226 -0.08(-1.36%)
Mar 11, 2003 5.614 5.682 5.501 5.562 2,112,377 +0.02(+0.41%)
Mar 10, 2003 5.675 5.705 5.486 5.539 1,256,226 -0.11(-1.87%)
Mar 07, 2003 5.825 5.938 5.464 5.645 3,839,539 -0.16(-2.73%)
Mar 06, 2003 6.428 6.428 5.577 5.803 8,517,846 -0.63(-9.73%)
Mar 05, 2003 6.662 6.669 6.315 6.428 2,337,561 -0.31(-4.59%)
Mar 04, 2003 6.843 6.933 6.639 6.737 1,173,026 -0.13(-1.87%)
Mar 03, 2003 6.858 6.993 6.790 6.865 976,372 -0.07(-0.98%)
Feb 28, 2003 6.948 6.971 6.782 6.933 1,023,611 +0.06(+0.88%)
Feb 27, 2003 6.895 7.009 6.813 6.873 1,394,760 -0.02(-0.33%)
Feb 26, 2003 7.122 7.122 6.850 6.895 1,013,792 -0.23(-3.17%)
Feb 25, 2003 6.963 7.227 6.963 7.122 1,474,643 +0.08(+1.18%)
Feb 24, 2003 7.189 7.189 7.024 7.039 1,063,685 -0.23(-3.11%)
Feb 21, 2003 7.167 7.272 7.084 7.265 1,023,213 +0.17(+2.44%)
Feb 20, 2003 7.084 7.129 7.069 7.091 1,083,324 +0.01(+0.11%)
Feb 19, 2003 7.084 7.091 6.993 7.084 1,583,055 +0.04(+0.53%)
Feb 18, 2003 6.835 7.114 6.835 7.046 1,023,744 +0.26(+3.89%)
Feb 14, 2003 6.918 6.978 6.745 6.782 1,611,584 -0.06(-0.88%)
Feb 13, 2003 6.933 6.956 6.798 6.843 1,343,274 -0.11(-1.63%)
Feb 12, 2003 7.069 7.084 6.948 6.956 975,178 -0.08(-1.07%)
Feb 11, 2003 7.046 7.106 6.948 7.031 1,056,122 -0.05(-0.74%)
Feb 10, 2003 7.084 7.159 6.948 7.084 1,636,266 +0.08(+1.08%)
Feb 07, 2003 7.159 7.212 6.993 7.009 1,531,702 -0.14(-1.90%)
Feb 06, 2003 7.272 7.280 7.046 7.144 1,746,536 -0.09(-1.25%)
Feb 05, 2003 7.423 7.574 7.235 7.235 2,052,531 -0.20(-2.64%)
Feb 04, 2003 7.536 7.611 7.423 7.431 2,272,142 -0.11(-1.40%)
Feb 03, 2003 7.649 7.687 7.498 7.536 1,709,646 -0.23(-3.01%)
Jan 31, 2003 7.574 7.777 7.566 7.770 1,525,200 +0.17(+2.28%)
Jan 30, 2003 7.611 7.649 7.544 7.596 1,565,008 -0.02(-0.20%)
Jan 29, 2003 7.800 7.800 7.544 7.611 2,139,712 -0.19(-2.42%)
Jan 28, 2003 7.694 7.935 7.687 7.800 2,265,507 +0.08(+1.07%)
Jan 27, 2003 8.290 8.380 7.664 7.717 5,153,090 -0.94(-10.88%)
Jan 24, 2003 8.719 8.847 8.569 8.659 1,519,759 -0.08(-0.95%)
Jan 23, 2003 8.666 8.742 8.546 8.742 764,059 +0.15(+1.75%)
Jan 22, 2003 8.742 8.742 8.531 8.591 982,343 -0.14(-1.55%)
Jan 21, 2003 8.893 8.968 8.697 8.727 600,313 -0.14(-1.61%)
Jan 17, 2003 8.930 8.991 8.817 8.870 759,150 -0.06(-0.68%)
Jan 16, 2003 8.704 8.975 8.682 8.930 1,730,612 +0.18(+2.07%)
Jan 15, 2003 8.704 8.757 8.546 8.749 954,610 +0.00(+0.00%)
Jan 14, 2003 8.591 8.749 8.553 8.749 926,744 +0.19(+2.20%)
Jan 13, 2003 8.478 8.621 8.478 8.561 1,842,342 -0.04(-0.44%)
Jan 10, 2003 8.516 8.636 8.327 8.599 1,123,266 +0.04(+0.44%)
Jan 09, 2003 8.516 8.734 8.478 8.561 1,431,251 +0.01(+0.09%)
Jan 08, 2003 8.478 8.591 8.440 8.553 817,005 +0.08(+0.89%)
Jan 07, 2003 8.493 8.576 8.373 8.478 1,020,029 -0.09(-1.06%)
Jan 06, 2003 8.644 8.734 8.516 8.569 846,596 -0.10(-1.13%)
Jan 03, 2003 8.591 8.734 8.561 8.666 788,475 +0.00(+0.00%)
Jan 02, 2003 8.455 8.666 8.403 8.666 1,096,461 +0.21(+2.50%)
Dec 31, 2002 8.252 8.471 8.169 8.455 877,381 +0.17(+2.00%)
Dec 30, 2002 8.471 8.471 8.177 8.290 994,684 -0.15(-1.79%)
Dec 27, 2002 8.440 8.531 8.388 8.440 803,602 -0.08(-0.88%)
Dec 26, 2002 8.463 8.553 8.433 8.516 691,608 +0.06(+0.71%)
Dec 24, 2002 8.410 8.523 8.410 8.455 409,232 -0.02(-0.27%)
Dec 23, 2002 8.327 8.478 8.290 8.478 1,162,809 +0.05(+0.54%)
Dec 20, 2002 8.342 8.463 8.214 8.433 1,770,819 +0.09(+1.08%)
Dec 19, 2002 8.064 8.342 8.064 8.342 1,692,130 +0.20(+2.50%)
Dec 18, 2002 8.064 8.162 8.026 8.139 912,943 +0.06(+0.75%)
Dec 17, 2002 8.169 8.177 7.913 8.079 1,792,713 -0.10(-1.20%)
Dec 16, 2002 8.154 8.222 8.064 8.177 1,739,768 +0.02(+0.18%)
Dec 13, 2002 8.146 8.207 7.988 8.162 1,778,250 +0.05(+0.65%)
Dec 12, 2002 8.244 8.282 8.071 8.109 1,935,096 -0.13(-1.56%)
Dec 11, 2002 8.335 8.365 8.192 8.237 2,219,727 -0.09(-1.09%)
Dec 10, 2002 8.388 8.455 8.297 8.327 1,793,775 -0.06(-0.72%)
Dec 09, 2002 8.380 8.516 8.335 8.388 2,203,140 -0.10(-1.15%)
Dec 06, 2002 8.553 8.666 8.260 8.486 3,703,526 -0.52(-5.77%)
Dec 05, 2002 8.983 9.028 8.847 9.006 1,001,717 +0.10(+1.10%)
Dec 04, 2002 8.757 9.073 8.757 8.908 1,310,897 +0.13(+1.46%)
Dec 03, 2002 8.923 8.923 8.704 8.780 1,083,192 -0.14(-1.60%)
Dec 02, 2002 8.915 9.043 8.749 8.923 973,452 +0.03(+0.34%)
Nov 29, 2002 8.930 9.006 8.885 8.893 672,234 -0.17(-1.83%)
Nov 27, 2002 9.058 9.119 8.945 9.058 1,190,675 +0.08(+0.84%)
Nov 26, 2002 9.013 9.066 8.787 8.983 1,690,671 -0.03(-0.33%)
Nov 25, 2002 9.043 9.081 8.893 9.013 1,402,058 -0.10(-1.08%)
Nov 22, 2002 9.058 9.179 9.043 9.111 1,596,059 -0.08(-0.90%)
Nov 21, 2002 9.277 9.345 9.179 9.194 1,342,080 -0.08(-0.89%)
Nov 20, 2002 9.194 9.337 9.194 9.277 820,057 -0.10(-1.05%)
Nov 19, 2002 9.511 9.571 9.269 9.375 971,993 -0.14(-1.43%)
Nov 18, 2002 9.624 9.774 9.495 9.511 1,691,600 -0.11(-1.17%)
Nov 15, 2002 9.382 9.714 9.186 9.624 1,910,016 +0.21(+2.24%)
Nov 14, 2002 9.119 9.413 9.073 9.413 1,539,133 +0.11(+1.22%)
Nov 13, 2002 8.682 9.382 8.682 9.300 3,180,043 +0.41(+4.67%)
Nov 12, 2002 8.523 9.058 8.523 8.885 3,634,259 +0.44(+5.17%)
Nov 11, 2002 8.199 8.508 8.146 8.448 3,348,964 +0.25(+3.03%)
Nov 08, 2002 8.561 8.644 8.169 8.199 1,128,441 -0.31(-3.63%)
Nov 07, 2002 8.101 8.553 8.101 8.508 1,536,877 +0.41(+5.02%)
Nov 06, 2002 8.199 8.214 8.101 8.101 1,433,773 -0.08(-0.92%)
Nov 05, 2002 8.124 8.290 8.109 8.177 2,118,613 +0.06(+0.74%)
Nov 04, 2002 8.214 8.320 8.064 8.116 989,243 -0.10(-1.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.