Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Flowers Foods (NY: FLO )

23.18 -0.05 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2004 1.371 1.377 1.353 1.360 847,495 -0.01(-0.81%)
Apr 29, 2004 1.386 1.391 1.350 1.371 1,049,166 -0.02(-1.63%)
Apr 28, 2004 1.400 1.402 1.384 1.394 1,370,878 -0.02(-1.22%)
Apr 27, 2004 1.426 1.433 1.402 1.411 881,907 -0.02(-1.40%)
Apr 26, 2004 1.436 1.444 1.424 1.431 704,245 -0.01(-0.62%)
Apr 23, 2004 1.444 1.444 1.425 1.440 1,196,417 -0.00(-0.23%)
Apr 22, 2004 1.433 1.461 1.427 1.443 990,745 +0.01(+0.54%)
Apr 21, 2004 1.428 1.442 1.422 1.436 1,016,354 +0.01(+0.51%)
Apr 20, 2004 1.441 1.451 1.423 1.428 1,042,764 -0.00(-0.31%)
Apr 19, 2004 1.416 1.434 1.405 1.433 1,254,838 +0.02(+1.10%)
Apr 16, 2004 1.411 1.425 1.393 1.417 1,246,835 +0.01(+0.95%)
Apr 15, 2004 1.388 1.409 1.385 1.404 1,398,088 +0.02(+1.53%)
Apr 14, 2004 1.375 1.398 1.372 1.383 2,090,329 +0.01(+0.69%)
Apr 13, 2004 1.411 1.416 1.373 1.373 2,508,075 -0.05(-3.47%)
Apr 12, 2004 1.452 1.452 1.415 1.423 1,395,687 -0.04(-2.55%)
Apr 08, 2004 1.487 1.489 1.445 1.460 873,905 -0.02(-1.42%)
Apr 07, 2004 1.490 1.492 1.464 1.481 1,132,395 -0.01(-0.78%)
Apr 06, 2004 1.491 1.499 1.478 1.493 1,107,586 -0.01(-0.37%)
Apr 05, 2004 1.497 1.505 1.481 1.498 1,271,643 -0.01(-0.33%)
Apr 02, 2004 1.474 1.507 1.473 1.503 1,270,843 +0.04(+2.65%)
Apr 01, 2004 1.463 1.483 1.446 1.464 1,327,663 +0.01(+0.50%)
Mar 31, 2004 1.449 1.469 1.436 1.457 1,397,287 +0.01(+0.96%)
Mar 30, 2004 1.416 1.443 1.416 1.443 778,671 +0.02(+1.40%)
Mar 29, 2004 1.425 1.443 1.403 1.423 1,769,417 -0.00(-0.19%)
Mar 26, 2004 1.433 1.447 1.421 1.426 2,413,642 +0.00(+0.00%)
Mar 25, 2004 1.421 1.435 1.421 1.426 1,058,769 +0.01(+0.39%)
Mar 24, 2004 1.417 1.433 1.410 1.421 1,627,768 +0.01(+0.55%)
Mar 23, 2004 1.416 1.433 1.413 1.413 806,681 +0.01(+0.51%)
Mar 22, 2004 1.413 1.416 1.388 1.406 746,660 -0.01(-0.43%)
Mar 19, 2004 1.442 1.442 1.403 1.412 676,236 -0.02(-1.36%)
Mar 18, 2004 1.438 1.449 1.424 1.431 888,310 -0.02(-1.26%)
Mar 17, 2004 1.395 1.467 1.395 1.449 2,239,981 +0.07(+4.95%)
Mar 16, 2004 1.406 1.412 1.347 1.381 2,226,377 -0.01(-0.80%)
Mar 15, 2004 1.436 1.451 1.391 1.392 1,685,388 -0.05(-3.61%)
Mar 12, 2004 1.418 1.444 1.394 1.444 1,980,691 +0.03(+2.28%)
Mar 11, 2004 1.455 1.469 1.412 1.412 1,880,656 -0.04(-2.72%)
Mar 10, 2004 1.486 1.509 1.449 1.452 1,282,047 -0.04(-2.39%)
Mar 09, 2004 1.477 1.497 1.466 1.487 875,505 +0.01(+0.91%)
Mar 08, 2004 1.486 1.506 1.466 1.474 1,190,015 -0.01(-0.49%)
Mar 05, 2004 1.502 1.509 1.480 1.481 1,171,609 -0.03(-1.91%)
Mar 04, 2004 1.507 1.510 1.489 1.510 1,159,604 +0.01(+0.33%)
Mar 03, 2004 1.473 1.522 1.467 1.505 1,863,050 +0.03(+2.26%)
Mar 02, 2004 1.494 1.494 1.472 1.472 1,553,342 -0.02(-1.27%)
Mar 01, 2004 1.499 1.499 1.482 1.491 873,104 -0.00(-0.22%)
Feb 27, 2004 1.468 1.497 1.468 1.494 1,151,602 -0.00(-0.07%)
Feb 26, 2004 1.478 1.498 1.473 1.495 921,121 +0.02(+1.20%)
Feb 25, 2004 1.491 1.501 1.476 1.477 1,374,079 -0.02(-1.26%)
Feb 24, 2004 1.472 1.514 1.472 1.496 1,843,843 +0.01(+0.97%)
Feb 23, 2004 1.477 1.489 1.466 1.482 844,294 +0.01(+0.87%)
Feb 20, 2004 1.457 1.483 1.454 1.469 808,282 +0.01(+0.65%)
Feb 19, 2004 1.494 1.499 1.456 1.459 1,077,976 -0.04(-2.45%)
Feb 18, 2004 1.494 1.501 1.488 1.496 1,298,053 +0.01(+0.71%)
Feb 17, 2004 1.522 1.522 1.472 1.486 2,016,703 -0.02(-1.62%)
Feb 13, 2004 1.514 1.538 1.502 1.510 1,512,528 -0.01(-0.58%)
Feb 12, 2004 1.502 1.533 1.491 1.519 1,984,692 +0.02(+1.30%)
Feb 11, 2004 1.472 1.499 1.471 1.499 914,719 +0.02(+1.09%)
Feb 10, 2004 1.464 1.483 1.463 1.483 1,214,023 +0.02(+1.37%)
Feb 09, 2004 1.441 1.509 1.433 1.463 3,069,071 +0.03(+2.09%)
Feb 06, 2004 1.433 1.443 1.431 1.433 1,195,617 -0.01(-0.46%)
Feb 05, 2004 1.402 1.456 1.395 1.440 2,368,026 +0.08(+6.23%)
Feb 04, 2004 1.363 1.386 1.356 1.356 1,230,829 -0.01(-0.93%)
Feb 03, 2004 1.336 1.370 1.330 1.368 1,275,645 +0.04(+3.27%)
Feb 02, 2004 1.352 1.352 1.316 1.325 568,198 -0.02(-1.20%)
Jan 30, 2004 1.355 1.367 1.340 1.341 516,180 -0.02(-1.35%)
Jan 29, 2004 1.353 1.367 1.344 1.360 601,810 +0.01(+0.91%)
Jan 28, 2004 1.391 1.395 1.341 1.347 977,141 -0.04(-2.88%)
Jan 27, 2004 1.416 1.417 1.387 1.387 912,318 -0.03(-2.00%)
Jan 26, 2004 1.427 1.427 1.402 1.416 708,247 -0.01(-0.82%)
Jan 23, 2004 1.380 1.427 1.377 1.427 865,902 +0.04(+2.88%)
Jan 22, 2004 1.372 1.395 1.370 1.387 725,053 +0.02(+1.75%)
Jan 21, 2004 1.355 1.373 1.339 1.363 1,598,958 +0.01(+0.61%)
Jan 20, 2004 1.372 1.372 1.344 1.355 2,006,300 -0.01(-0.81%)
Jan 16, 2004 1.380 1.380 1.363 1.366 662,631 -0.00(-0.28%)
Jan 15, 2004 1.402 1.402 1.366 1.370 796,277 -0.04(-2.68%)
Jan 14, 2004 1.383 1.408 1.383 1.408 565,797 +0.02(+1.77%)
Jan 13, 2004 1.399 1.399 1.375 1.383 863,501 -0.02(-1.07%)
Jan 12, 2004 1.372 1.400 1.366 1.398 745,860 +0.03(+2.36%)
Jan 09, 2004 1.402 1.410 1.361 1.366 1,478,916 -0.04(-3.00%)
Jan 08, 2004 1.408 1.417 1.405 1.408 1,031,560 -0.00(-0.16%)
Jan 07, 2004 1.391 1.408 1.391 1.411 1,741,407 -0.01(-0.39%)
Jan 06, 2004 1.431 1.432 1.416 1.416 897,113 -0.02(-1.20%)
Jan 05, 2004 1.438 1.447 1.431 1.433 1,020,356 +0.00(+0.00%)
Jan 02, 2004 1.438 1.457 1.431 1.433 454,558 +0.00(+0.04%)
Dec 31, 2003 1.472 1.477 1.432 1.433 1,158,004 -0.04(-3.01%)
Dec 30, 2003 1.478 1.494 1.471 1.477 591,406 -0.00(-0.26%)
Dec 29, 2003 1.458 1.486 1.455 1.481 1,202,019 +0.02(+1.60%)
Dec 26, 2003 1.471 1.472 1.449 1.458 575,400 -0.01(-0.75%)
Dec 24, 2003 1.485 1.486 1.469 1.469 410,543 -0.02(-1.09%)
Dec 23, 2003 1.489 1.496 1.464 1.485 1,118,790 +0.01(+0.56%)
Dec 22, 2003 1.476 1.490 1.471 1.477 978,741 +0.00(+0.04%)
Dec 19, 2003 1.470 1.492 1.455 1.476 970,738 +0.01(+0.45%)
Dec 18, 2003 1.469 1.479 1.454 1.469 875,505 +0.00(+0.04%)
Dec 17, 2003 1.477 1.478 1.467 1.469 864,301 -0.01(-0.97%)
Dec 16, 2003 1.477 1.487 1.477 1.483 901,114 +0.01(+0.45%)
Dec 15, 2003 1.504 1.504 1.477 1.477 1,823,836 -0.03(-1.81%)
Dec 12, 2003 1.491 1.504 1.487 1.504 819,486 +0.02(+1.12%)
Dec 11, 2003 1.458 1.487 1.458 1.487 857,899 +0.03(+1.83%)
Dec 10, 2003 1.468 1.469 1.461 1.461 2,060,719 -0.01(-0.49%)
Dec 09, 2003 1.477 1.481 1.464 1.468 2,034,310 -0.01(-0.45%)
Dec 08, 2003 1.463 1.474 1.458 1.474 717,850 +0.02(+1.14%)
Dec 05, 2003 1.458 1.466 1.458 1.458 757,864 -0.01(-0.45%)
Dec 04, 2003 1.449 1.470 1.449 1.464 857,899 +0.01(+0.76%)
Dec 03, 2003 1.461 1.475 1.453 1.453 726,653 -0.01(-0.53%)
Dec 02, 2003 1.462 1.475 1.456 1.461 1,025,958 +0.01(+0.61%)
Dec 01, 2003 1.458 1.465 1.452 1.452 595,407 +0.00(+0.19%)
Nov 28, 2003 1.447 1.464 1.447 1.449 524,983 -0.00(-0.12%)
Nov 26, 2003 1.443 1.449 1.440 1.451 684,238 +0.01(+0.69%)
Nov 25, 2003 1.429 1.459 1.429 1.441 1,582,952 -0.00(-0.15%)
Nov 24, 2003 1.407 1.449 1.407 1.443 937,927 +0.03(+2.48%)
Nov 21, 2003 1.372 1.408 1.372 1.408 856,298 +0.04(+3.13%)
Nov 20, 2003 1.355 1.373 1.347 1.366 886,709 +0.01(+0.78%)
Nov 19, 2003 1.375 1.375 1.337 1.355 1,500,523 -0.03(-2.40%)
Nov 18, 2003 1.388 1.422 1.382 1.388 673,034 +0.00(+0.00%)
Nov 17, 2003 1.373 1.399 1.370 1.388 1,065,171 -0.01(-0.99%)
Nov 14, 2003 1.414 1.432 1.400 1.402 822,687 -0.01(-0.94%)
Nov 13, 2003 1.394 1.418 1.383 1.416 945,129 +0.03(+1.96%)
Nov 12, 2003 1.401 1.401 1.375 1.388 1,365,276 -0.01(-0.83%)
Nov 11, 2003 1.408 1.408 1.388 1.400 454,558 -0.00(-0.32%)
Nov 10, 2003 1.423 1.430 1.405 1.405 644,224 -0.03(-1.94%)
Nov 07, 2003 1.427 1.456 1.415 1.432 1,461,310 +0.01(+0.62%)
Nov 06, 2003 1.362 1.423 1.343 1.423 1,364,476 +0.06(+4.74%)
Nov 05, 2003 1.383 1.429 1.359 1.359 1,378,881 -0.05(-3.55%)
Nov 04, 2003 1.383 1.433 1.383 1.409 1,085,130 +0.04(+2.92%)
Nov 03, 2003 1.330 1.370 1.330 1.369 1,225,227 +0.05(+3.88%)
Oct 31, 2003 1.338 1.338 1.318 1.318 563,396 -0.01(-1.12%)
Oct 30, 2003 1.373 1.375 1.330 1.333 607,412 -0.02(-1.68%)
Oct 29, 2003 1.333 1.361 1.332 1.356 673,034 +0.03(+1.96%)
Oct 28, 2003 1.330 1.338 1.300 1.330 735,456 -0.00(-0.04%)
Oct 27, 2003 1.291 1.333 1.291 1.330 911,518 +0.04(+3.23%)
Oct 24, 2003 1.286 1.305 1.265 1.288 784,273 +0.00(+0.13%)
Oct 23, 2003 1.296 1.308 1.268 1.287 1,277,245 -0.01(-0.73%)
Oct 22, 2003 1.327 1.331 1.294 1.296 648,226 -0.04(-2.71%)
Oct 21, 2003 1.316 1.339 1.316 1.332 382,533 +0.02(+1.52%)
Oct 20, 2003 1.312 1.312 1.300 1.312 467,363 +0.01(+0.47%)
Oct 17, 2003 1.336 1.336 1.306 1.306 593,007 -0.03(-2.41%)
Oct 16, 2003 1.335 1.343 1.325 1.338 585,004 +0.01(+0.58%)
Oct 15, 2003 1.340 1.340 1.322 1.331 740,258 -0.00(-0.12%)
Oct 14, 2003 1.316 1.335 1.316 1.332 784,273 +0.01(+0.54%)
Oct 13, 2003 1.315 1.328 1.312 1.325 979,541 +0.01(+0.80%)
Oct 10, 2003 1.336 1.337 1.305 1.315 917,120 -0.02(-1.58%)
Oct 09, 2003 1.347 1.360 1.318 1.336 1,206,821 -0.00(-0.21%)
Oct 08, 2003 1.345 1.345 1.331 1.338 521,782 -0.01(-0.62%)
Oct 07, 2003 1.323 1.347 1.319 1.347 1,023,557 +0.02(+1.29%)
Oct 06, 2003 1.323 1.331 1.320 1.330 765,867 +0.01(+0.46%)
Oct 03, 2003 1.311 1.332 1.311 1.323 1,236,431 +0.02(+1.71%)
Oct 02, 2003 1.291 1.301 1.286 1.301 800,279 -0.00(-0.09%)
Oct 01, 2003 1.272 1.308 1.272 1.302 1,116,389 +0.04(+2.85%)
Sep 30, 2003 1.269 1.280 1.266 1.266 1,073,174 -0.00(-0.13%)
Sep 29, 2003 1.265 1.277 1.261 1.268 953,932 +0.01(+0.75%)
Sep 26, 2003 1.280 1.281 1.258 1.258 1,175,610 -0.01(-0.88%)
Sep 25, 2003 1.275 1.283 1.269 1.270 1,699,793 +0.00(+0.35%)
Sep 24, 2003 1.252 1.293 1.252 1.265 2,262,389 +0.01(+0.93%)
Sep 23, 2003 1.247 1.258 1.247 1.253 985,944 +0.01(+0.44%)
Sep 22, 2003 1.252 1.255 1.247 1.248 1,713,398 -0.01(-0.71%)
Sep 19, 2003 1.243 1.277 1.243 1.257 1,080,377 +0.01(+1.16%)
Sep 18, 2003 1.238 1.241 1.236 1.242 917,120 +0.00(+0.27%)
Sep 17, 2003 1.233 1.252 1.233 1.239 613,814 +0.01(+0.50%)
Sep 16, 2003 1.219 1.236 1.216 1.233 1,126,793 +0.02(+1.60%)
Sep 15, 2003 1.199 1.218 1.199 1.213 852,297 +0.01(+1.21%)
Sep 12, 2003 1.193 1.201 1.191 1.199 812,283 +0.01(+0.51%)
Sep 11, 2003 1.193 1.198 1.190 1.193 1,137,196 +0.00(+0.28%)
Sep 10, 2003 1.197 1.198 1.185 1.190 1,447,705 -0.01(-0.93%)
Sep 09, 2003 1.207 1.212 1.198 1.201 657,829 -0.00(-0.28%)
Sep 08, 2003 1.194 1.215 1.191 1.204 1,967,086 +0.02(+1.31%)
Sep 05, 2003 1.203 1.210 1.185 1.188 1,587,754 -0.01(-1.20%)
Sep 04, 2003 1.211 1.216 1.200 1.203 1,454,107 -0.01(-0.87%)
Sep 03, 2003 1.216 1.219 1.202 1.213 1,847,845 -0.00(-0.27%)
Sep 02, 2003 1.166 1.220 1.166 1.217 1,239,632 +0.04(+3.50%)
Aug 29, 2003 1.172 1.185 1.166 1.176 481,768 +0.00(+0.09%)
Aug 28, 2003 1.169 1.178 1.158 1.175 1,073,174 +0.01(+0.48%)
Aug 27, 2003 1.178 1.188 1.168 1.169 1,832,639 -0.01(-0.61%)
Aug 26, 2003 1.166 1.176 1.151 1.176 733,055 +0.01(+0.67%)
Aug 25, 2003 1.167 1.175 1.165 1.168 1,138,797 -0.00(-0.19%)
Aug 22, 2003 1.191 1.194 1.161 1.171 1,251,636 -0.02(-1.82%)
Aug 21, 2003 1.166 1.192 1.160 1.192 1,011,553 +0.03(+2.29%)
Aug 20, 2003 1.130 1.166 1.126 1.166 1,144,399 +0.03(+2.79%)
Aug 19, 2003 1.122 1.134 1.116 1.134 608,212 +0.01(+1.29%)
Aug 18, 2003 1.110 1.125 1.105 1.120 1,018,755 +0.02(+1.41%)
Aug 15, 2003 1.084 1.106 1.077 1.104 361,726 +0.02(+1.64%)
Aug 14, 2003 1.075 1.086 1.072 1.086 757,064 +0.01(+1.09%)
Aug 13, 2003 1.089 1.091 1.054 1.075 1,246,835 -0.01(-1.13%)
Aug 12, 2003 1.070 1.093 1.069 1.087 776,270 +0.02(+1.87%)
Aug 11, 2003 1.079 1.080 1.056 1.067 1,807,831 -0.01(-0.57%)
Aug 08, 2003 1.094 1.097 1.069 1.073 1,965,486 -0.02(-1.43%)
Aug 07, 2003 1.130 1.130 1.071 1.089 2,567,296 -0.04(-3.69%)
Aug 06, 2003 1.110 1.138 1.100 1.130 773,870 +0.02(+1.80%)
Aug 05, 2003 1.100 1.125 1.100 1.110 781,072 +0.01(+0.96%)
Aug 04, 2003 1.119 1.122 1.097 1.100 1,018,755 -0.02(-1.49%)
Aug 01, 2003 1.134 1.134 1.105 1.116 2,134,345 -0.01(-1.23%)
Jul 31, 2003 1.136 1.146 1.122 1.130 774,670 -0.01(-0.54%)
Jul 30, 2003 1.150 1.150 1.113 1.136 1,280,446 -0.01(-0.63%)
Jul 29, 2003 1.136 1.148 1.131 1.143 527,384 +0.01(+0.69%)
Jul 28, 2003 1.144 1.152 1.130 1.136 718,650 -0.00(-0.34%)
Jul 25, 2003 1.137 1.146 1.136 1.140 617,815 +0.00(+0.20%)
Jul 24, 2003 1.137 1.144 1.129 1.137 938,727 +0.00(+0.25%)
Jul 23, 2003 1.152 1.152 1.131 1.135 690,641 -0.02(-1.78%)
Jul 22, 2003 1.150 1.155 1.134 1.155 609,812 +0.01(+0.92%)
Jul 21, 2003 1.150 1.157 1.132 1.145 823,487 -0.01(-0.48%)
Jul 18, 2003 1.172 1.172 1.122 1.150 1,155,603 -0.03(-2.22%)
Jul 17, 2003 1.158 1.176 1.150 1.176 1,456,508 +0.02(+1.58%)
Jul 16, 2003 1.190 1.190 1.144 1.158 1,097,183 -0.03(-2.71%)
Jul 15, 2003 1.167 1.190 1.163 1.190 1,664,581 +0.02(+1.81%)
Jul 14, 2003 1.188 1.193 1.163 1.169 1,829,438 +0.00(+0.38%)
Jul 11, 2003 1.152 1.175 1.147 1.165 1,374,879 +0.02(+1.40%)
Jul 10, 2003 1.133 1.151 1.126 1.148 1,507,726 +0.02(+1.62%)
Jul 09, 2003 1.125 1.132 1.107 1.130 1,198,818 +0.01(+1.04%)
Jul 08, 2003 1.112 1.119 1.101 1.119 2,087,928 +0.01(+1.10%)
Jul 07, 2003 1.069 1.109 1.064 1.106 3,255,536 +0.02(+1.74%)
Jul 03, 2003 1.087 1.091 1.077 1.087 750,662 +0.01(+0.51%)
Jul 02, 2003 1.084 1.091 1.075 1.082 1,907,865 -0.00(-0.15%)
Jul 01, 2003 1.105 1.105 1.062 1.084 2,577,699 -0.01(-1.26%)
Jun 30, 2003 1.087 1.111 1.086 1.097 1,749,410 +0.00(+0.00%)
Jun 26, 2003 1.096 1.104 1.092 1.097 1,198,018 +0.00(+0.27%)
Jun 25, 2003 1.101 1.111 1.080 1.094 1,016,754 -0.01(-0.64%)
Jun 24, 2003 1.106 1.112 1.099 1.101 1,159,604 -0.00(-0.37%)
Jun 23, 2003 1.128 1.129 1.103 1.106 1,379,281 -0.02(-2.19%)
Jun 20, 2003 1.116 1.130 1.111 1.130 711,848 +0.02(+1.77%)
Jun 19, 2003 1.120 1.124 1.110 1.111 1,159,604 -0.01(-0.83%)
Jun 18, 2003 1.117 1.136 1.111 1.120 1,758,613 -0.00(-0.23%)
Jun 17, 2003 1.137 1.137 1.102 1.123 1,654,177 -0.01(-0.53%)
Jun 16, 2003 1.127 1.135 1.092 1.129 1,758,613 +0.00(+0.10%)
Jun 13, 2003 1.117 1.141 1.109 1.127 2,476,464 +0.01(+1.23%)
Jun 12, 2003 1.144 1.145 1.111 1.114 1,424,897 -0.03(-2.90%)
Jun 11, 2003 1.148 1.151 1.132 1.147 973,539 -0.01(-0.55%)
Jun 10, 2003 1.154 1.163 1.152 1.153 510,178 +0.01(+0.45%)
Jun 09, 2003 1.148 1.149 1.137 1.148 689,040 -0.00(-0.13%)
Jun 06, 2003 1.196 1.200 1.150 1.150 1,100,784 -0.04(-3.24%)
Jun 05, 2003 1.171 1.194 1.170 1.188 542,589 +0.02(+1.45%)
Jun 04, 2003 1.139 1.183 1.139 1.171 955,533 +0.03(+2.39%)
Jun 03, 2003 1.150 1.154 1.139 1.144 927,923 -0.00(-0.19%)
Jun 02, 2003 1.133 1.160 1.130 1.146 1,427,298 +0.04(+3.17%)
May 30, 2003 1.097 1.120 1.097 1.111 1,300,053 +0.02(+1.56%)
May 29, 2003 1.087 1.107 1.084 1.094 1,050,366 +0.01(+0.89%)
May 28, 2003 1.092 1.096 1.081 1.084 912,318 -0.00(-0.31%)
May 27, 2003 1.058 1.101 1.057 1.087 2,086,328 +0.03(+2.84%)
May 23, 2003 1.061 1.065 1.051 1.057 713,048 -0.00(-0.03%)
May 22, 2003 1.066 1.077 1.057 1.058 1,428,498 -0.01(-1.07%)
May 21, 2003 1.039 1.078 1.037 1.069 1,644,574 +0.03(+2.67%)
May 20, 2003 1.049 1.050 1.036 1.041 1,280,847 -0.00(-0.42%)
May 19, 2003 1.055 1.057 1.017 1.046 2,014,303 +0.00(+0.36%)
May 16, 2003 1.079 1.080 1.042 1.042 1,688,989 -0.04(-3.76%)
May 15, 2003 1.114 1.114 1.063 1.083 3,591,653 -0.00(-0.44%)
May 14, 2003 1.055 1.099 1.053 1.088 2,146,349 +0.03(+2.91%)
May 13, 2003 1.040 1.057 1.033 1.057 995,147 +0.01(+1.13%)
May 12, 2003 1.049 1.057 1.040 1.045 501,775 -0.01(-0.84%)
May 09, 2003 1.046 1.054 1.045 1.054 618,215 +0.01(+0.74%)
May 08, 2003 1.031 1.059 1.029 1.046 667,432 +0.02(+1.47%)
May 07, 2003 1.027 1.040 1.026 1.031 1,340,868 -0.00(-0.14%)
May 06, 2003 1.039 1.051 1.029 1.033 2,638,521 -0.00(-0.21%)
May 05, 2003 1.064 1.064 1.034 1.035 1,326,463 -0.02(-2.27%)
May 02, 2003 1.061 1.067 1.053 1.059 1,327,663 -0.00(-0.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.