Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 2.456 2.456 2.453 2.453 4,252 +0.01(+0.36%)
Apr 29, 2004 2.445 2.456 2.444 2.444 8,891 +0.01(+0.29%)
Apr 28, 2004 2.425 2.457 2.425 2.437 11,984 -0.01(-0.29%)
Apr 27, 2004 2.425 2.444 2.425 2.444 2,706 -0.01(-0.47%)
Apr 26, 2004 2.425 2.456 2.425 2.456 773 +0.03(+1.12%)
Apr 23, 2004 2.431 2.457 2.426 2.429 11,597 -0.00(-0.16%)
Apr 22, 2004 2.456 2.456 2.431 2.433 13,917 +0.01(+0.32%)
Apr 21, 2004 2.456 2.457 2.425 2.425 35,180 -0.03(-1.11%)
Apr 20, 2004 2.444 2.456 2.444 2.452 6,185 +0.01(+0.32%)
Apr 19, 2004 2.469 2.469 2.444 2.444 8,891 -0.05(-1.92%)
Apr 16, 2004 2.451 2.494 2.451 2.492 13,144 +0.01(+0.47%)
Apr 15, 2004 2.554 2.554 2.477 2.481 29,767 -0.05(-1.89%)
Apr 14, 2004 2.517 2.541 2.513 2.528 18,169 +0.01(+0.21%)
Apr 13, 2004 2.478 2.523 2.477 2.523 35,180 +0.00(+0.15%)
Apr 12, 2004 2.490 2.519 2.490 2.519 5,025 +0.01(+0.57%)
Apr 08, 2004 2.510 2.510 2.477 2.505 8,891 +0.05(+1.95%)
Apr 07, 2004 2.522 2.523 2.457 2.457 5,412 -0.08(-2.96%)
Apr 06, 2004 2.522 2.534 2.522 2.532 7,731 +0.02(+0.67%)
Apr 05, 2004 2.491 2.516 2.491 2.516 2,706 +0.01(+0.31%)
Apr 02, 2004 2.503 2.518 2.477 2.508 4,639 +0.01(+0.26%)
Apr 01, 2004 2.431 2.501 2.431 2.501 4,639 +0.07(+2.87%)
Mar 31, 2004 2.433 2.433 2.431 2.431 6,185 +0.01(+0.27%)
Mar 30, 2004 2.425 2.425 2.425 2.425 773 -0.06(-2.29%)
Mar 29, 2004 2.482 2.482 2.482 2.482 2,319 +0.01(+0.52%)
Mar 26, 2004 2.472 2.480 2.457 2.469 20,489 -0.00(-0.05%)
Mar 25, 2004 2.518 2.554 2.465 2.470 33,633 -0.05(-1.95%)
Mar 24, 2004 2.587 2.587 2.519 2.519 10,051 -0.03(-1.07%)
Mar 23, 2004 2.521 2.547 2.519 2.547 5,798 +0.03(+1.03%)
Mar 22, 2004 2.536 2.574 2.521 2.521 18,556 -0.04(-1.57%)
Mar 19, 2004 2.587 2.587 2.521 2.561 15,850 -0.01(-0.30%)
Mar 18, 2004 2.572 2.576 2.519 2.569 9,278 +0.01(+0.30%)
Mar 17, 2004 2.587 2.587 2.528 2.561 32,087 +0.04(+1.59%)
Mar 16, 2004 2.522 2.523 2.521 2.521 11,984 -0.04(-1.41%)
Mar 15, 2004 2.587 2.587 2.557 2.557 1,546 +0.04(+1.63%)
Mar 12, 2004 2.587 2.587 2.503 2.516 13,917 -0.03(-1.01%)
Mar 11, 2004 2.522 2.543 2.522 2.541 6,185 -0.01(-0.46%)
Mar 10, 2004 2.562 2.563 2.553 2.553 6,958 -0.03(-1.25%)
Mar 09, 2004 2.580 2.587 2.550 2.585 31,314 +0.03(+1.11%)
Mar 08, 2004 2.549 2.557 2.549 2.557 4,252 +0.01(+0.51%)
Mar 05, 2004 2.522 2.583 2.522 2.544 95,875 -0.02(-0.66%)
Mar 04, 2004 2.522 2.580 2.522 2.561 51,803 +0.01(+0.30%)
Mar 03, 2004 2.541 2.554 2.541 2.553 15,077 +0.01(+0.36%)
Mar 02, 2004 2.523 2.547 2.523 2.544 28,994 +0.02(+0.82%)
Mar 01, 2004 2.522 2.523 2.499 2.523 40,592 +0.00(+0.11%)
Feb 27, 2004 2.554 2.554 2.495 2.521 11,211 +0.00(+0.05%)
Feb 26, 2004 2.503 2.521 2.441 2.519 67,267 +0.02(+0.67%)
Feb 25, 2004 2.490 2.503 2.477 2.503 21,262 +0.03(+1.04%)
Feb 24, 2004 2.477 2.496 2.477 2.477 6,958 +0.00(+0.00%)
Feb 23, 2004 2.554 2.554 2.475 2.477 17,783 -0.01(-0.52%)
Feb 20, 2004 2.554 2.554 2.477 2.490 8,505 -0.03(-1.38%)
Feb 19, 2004 2.522 2.541 2.490 2.524 51,030 -0.01(-0.52%)
Feb 18, 2004 2.522 2.538 2.509 2.538 8,118 +0.01(+0.51%)
Feb 17, 2004 2.522 2.526 2.512 2.525 18,556 -0.00(-0.15%)
Feb 13, 2004 2.554 2.554 2.490 2.528 34,020 -0.02(-0.81%)
Feb 12, 2004 2.522 2.549 2.522 2.549 9,278 +0.03(+1.34%)
Feb 11, 2004 2.509 2.522 2.509 2.516 63,401 -0.03(-1.24%)
Feb 10, 2004 2.474 2.554 2.473 2.547 61,468 +0.07(+2.68%)
Feb 09, 2004 2.490 2.490 2.469 2.481 15,850 +0.02(+0.95%)
Feb 06, 2004 2.393 2.532 2.393 2.457 8,118 -0.03(-1.04%)
Feb 05, 2004 2.429 2.532 2.429 2.483 84,277 +0.08(+3.34%)
Feb 04, 2004 2.404 2.415 2.367 2.403 13,530 +0.01(+0.44%)
Feb 03, 2004 2.334 2.430 2.334 2.393 15,463 +0.06(+2.37%)
Feb 02, 2004 2.331 2.356 2.328 2.337 15,077 -0.00(-0.17%)
Jan 30, 2004 2.406 2.416 2.331 2.341 11,597 -0.02(-0.88%)
Jan 29, 2004 2.336 2.376 2.336 2.362 46,778 -0.04(-1.56%)
Jan 28, 2004 2.394 2.443 2.384 2.399 66,107 -0.03(-1.33%)
Jan 27, 2004 2.419 2.457 2.328 2.431 64,174 +0.02(+0.97%)
Jan 26, 2004 2.294 2.408 2.294 2.408 77,705 +0.07(+2.81%)
Jan 23, 2004 2.147 2.373 2.140 2.342 207,988 +0.21(+9.89%)
Jan 22, 2004 2.133 2.147 2.131 2.131 4,252 +0.01(+0.43%)
Jan 21, 2004 2.108 2.128 2.108 2.122 5,412 +0.00(+0.06%)
Jan 20, 2004 2.089 2.128 2.089 2.121 10,824 +0.01(+0.61%)
Jan 16, 2004 2.068 2.108 2.068 2.108 22,809 +0.04(+1.94%)
Jan 15, 2004 2.062 2.069 2.040 2.068 10,592 +0.02(+0.88%)
Jan 14, 2004 2.053 2.069 2.050 2.050 6,854 -0.02(-0.87%)
Jan 13, 2004 2.068 2.069 2.054 2.068 11,597 +0.02(+0.88%)
Jan 12, 2004 2.068 2.068 2.037 2.050 17,203 +0.01(+0.44%)
Jan 09, 2004 2.028 2.041 2.006 2.041 44,141 +0.00(+0.19%)
Jan 08, 2004 2.043 2.050 2.037 2.037 31,024 -0.01(-0.63%)
Jan 07, 2004 2.068 2.069 2.050 2.050 34,213 -0.02(-0.88%)
Jan 06, 2004 2.037 2.069 2.037 2.068 22,809 +0.03(+1.46%)
Jan 05, 2004 2.005 2.060 2.005 2.038 8,505 +0.03(+1.29%)
Jan 02, 2004 2.006 2.068 2.006 2.012 32,860 -0.05(-2.55%)
Dec 31, 2003 2.042 2.069 2.012 2.065 16,623 -0.01(-0.27%)
Dec 30, 2003 2.006 2.076 2.006 2.071 39,239 +0.00(+0.06%)
Dec 29, 2003 2.001 2.075 2.001 2.069 32,156 +0.04(+1.98%)
Dec 26, 2003 2.056 2.055 2.015 2.029 5,798 -0.02(-0.82%)
Dec 24, 2003 2.053 2.053 2.046 2.046 966 -0.01(-0.25%)
Dec 23, 2003 2.054 2.054 2.051 2.051 6,668 +0.07(+3.66%)
Dec 22, 2003 2.050 2.062 1.979 1.979 17,590 -0.08(-3.77%)
Dec 19, 2003 2.056 2.073 2.043 2.056 17,454 +0.02(+0.95%)
Dec 18, 2003 1.940 2.037 1.914 2.037 106,313 +0.06(+3.28%)
Dec 17, 2003 2.125 2.125 1.927 1.972 107,264 -0.06(-3.17%)
Dec 16, 2003 2.134 2.175 2.037 2.037 68,941 -0.14(-6.36%)
Dec 15, 2003 2.197 2.197 2.175 2.175 4,581 -0.01(-0.65%)
Dec 12, 2003 2.199 2.199 2.166 2.190 5,277 +0.02(+0.83%)
Dec 11, 2003 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Dec 10, 2003 2.182 2.182 2.172 2.172 5,025 +0.01(+0.60%)
Dec 09, 2003 2.153 2.159 2.153 2.159 5,798 +0.00(+0.06%)
Dec 08, 2003 2.192 2.200 2.157 2.157 25,090 -0.06(-2.57%)
Dec 05, 2003 2.231 2.214 2.199 2.214 23,385 -0.02(-0.75%)
Dec 04, 2003 2.262 2.289 2.231 2.231 47,164 -0.00(-0.06%)
Dec 03, 2003 2.232 2.232 2.231 2.232 6,742 +0.01(+0.35%)
Dec 02, 2003 2.199 2.225 2.187 2.225 23,195 +0.00(+0.00%)
Dec 01, 2003 2.197 2.270 2.179 2.225 35,852 +0.05(+2.44%)
Nov 28, 2003 2.115 2.172 2.115 2.172 2,048 +0.05(+2.32%)
Nov 26, 2003 2.111 2.143 2.108 2.122 5,798 -0.05(-2.26%)
Nov 25, 2003 2.090 2.187 2.076 2.172 25,534 +0.06(+2.63%)
Nov 24, 2003 2.134 2.140 2.116 2.116 3,645 +0.00(+0.18%)
Nov 21, 2003 2.112 2.112 2.112 2.112 0 +0.00(+0.00%)
Nov 20, 2003 2.122 2.128 2.112 2.112 15,371 -0.00(-0.19%)
Nov 19, 2003 2.164 2.164 2.104 2.116 9,363 -0.01(-0.24%)
Nov 18, 2003 2.138 2.138 2.095 2.121 54,509 -0.03(-1.26%)
Nov 17, 2003 2.138 2.148 2.138 2.148 2,713 -0.00(-0.18%)
Nov 14, 2003 2.191 2.191 2.084 2.152 17,010 +0.02(+0.79%)
Nov 13, 2003 2.103 2.135 2.102 2.135 25,901 +0.02(+1.11%)
Nov 12, 2003 2.097 2.112 2.097 2.112 3,092 -0.01(-0.43%)
Nov 11, 2003 2.069 2.121 2.050 2.121 38,775 +0.04(+1.86%)
Nov 10, 2003 2.087 2.087 2.067 2.082 22,778 +0.00(+0.19%)
Nov 07, 2003 2.069 2.087 2.047 2.078 8,640 -0.01(-0.43%)
Nov 06, 2003 2.069 2.087 2.068 2.087 15,057 -0.00(-0.06%)
Nov 05, 2003 2.071 2.089 2.069 2.089 9,846 +0.01(+0.31%)
Nov 04, 2003 2.116 2.116 2.069 2.082 12,757 +0.02(+0.81%)
Nov 03, 2003 2.080 2.117 2.065 2.065 19,685 -0.01(-0.68%)
Oct 31, 2003 2.090 2.097 2.069 2.080 31,314 -0.02(-0.80%)
Oct 30, 2003 2.100 2.097 2.097 2.097 1,159 -0.00(-0.18%)
Oct 29, 2003 2.064 2.106 2.064 2.100 48,710 +0.01(+0.25%)
Oct 28, 2003 2.094 2.095 2.089 2.095 14,690 +0.01(+0.31%)
Oct 27, 2003 2.064 2.089 2.064 2.089 28,221 +0.02(+0.87%)
Oct 24, 2003 2.106 2.106 2.071 2.071 47,164 -0.03(-1.66%)
Oct 23, 2003 2.095 2.106 2.005 2.106 92,396 +0.02(+1.12%)
Oct 22, 2003 2.082 2.102 2.053 2.082 21,262 +0.01(+0.31%)
Oct 21, 2003 2.053 2.085 2.053 2.076 29,895 +0.01(+0.38%)
Oct 20, 2003 2.060 2.069 2.037 2.068 6,958 -0.00(-0.06%)
Oct 17, 2003 2.037 2.069 2.005 2.069 15,463 -0.01(-0.62%)
Oct 16, 2003 2.069 2.069 2.069 2.082 16,236 +0.01(+0.62%)
Oct 15, 2003 2.064 2.082 2.059 2.069 35,953 +0.03(+1.27%)
Oct 14, 2003 2.032 2.043 2.031 2.043 5,025 +0.00(+0.00%)
Oct 13, 2003 2.045 2.045 2.043 2.043 5,992 +0.01(+0.44%)
Oct 10, 2003 2.043 2.056 2.032 2.034 8,891 -0.03(-1.37%)
Oct 09, 2003 2.047 2.064 2.031 2.063 18,030 +0.02(+1.14%)
Oct 08, 2003 2.042 2.062 2.028 2.040 34,793 -0.00(-0.13%)
Oct 07, 2003 2.007 2.042 1.972 2.042 43,298 +0.02(+1.22%)
Oct 06, 2003 1.953 2.018 1.953 2.018 26,288 +0.01(+0.58%)
Oct 03, 2003 1.956 2.006 1.956 2.006 117,652 +0.03(+1.77%)
Oct 02, 2003 1.972 1.979 1.954 1.971 44,458 +0.02(+0.86%)
Oct 01, 2003 1.972 1.972 1.954 1.954 22,035 -0.02(-0.85%)
Sep 30, 2003 1.972 1.972 1.971 1.971 1,546 -0.01(-0.65%)
Sep 29, 2003 1.843 1.985 1.843 1.984 26,675 +0.03(+1.79%)
Sep 26, 2003 1.972 1.972 1.949 1.949 30,440 -0.02(-1.10%)
Sep 25, 2003 1.972 1.974 1.958 1.971 87,757 -0.00(-0.09%)
Sep 24, 2003 1.962 1.972 1.967 1.972 18,169 +0.01(+0.53%)
Sep 23, 2003 1.967 1.972 1.962 1.962 15,463 +0.00(+0.13%)
Sep 22, 2003 1.972 1.972 1.895 1.959 164,689 -0.02(-1.11%)
Sep 19, 2003 1.966 1.981 1.946 1.981 17,010 +0.02(+0.93%)
Sep 18, 2003 1.945 1.963 1.891 1.963 29,381 +0.04(+1.88%)
Sep 17, 2003 1.851 1.941 1.851 1.927 39,490 +0.02(+0.81%)
Sep 16, 2003 1.837 1.919 1.837 1.912 33,247 +0.06(+3.28%)
Sep 15, 2003 1.860 1.865 1.849 1.851 6,958 -0.01(-0.42%)
Sep 12, 2003 1.860 1.886 1.851 1.859 30,541 +0.01(+0.42%)
Sep 11, 2003 1.824 1.861 1.824 1.851 22,422 +0.01(+0.77%)
Sep 10, 2003 1.820 1.849 1.811 1.837 20,876 +0.02(+0.92%)
Sep 09, 2003 1.811 1.833 1.811 1.820 30,541 +0.01(+0.28%)
Sep 08, 2003 1.736 1.843 1.736 1.815 67,267 +0.08(+4.70%)
Sep 05, 2003 1.746 1.754 1.733 1.733 27,061 -0.01(-0.59%)
Sep 04, 2003 1.746 1.746 1.738 1.743 9,278 -0.00(-0.07%)
Sep 03, 2003 1.721 1.746 1.721 1.745 45,618 +0.01(+0.45%)
Sep 02, 2003 1.736 1.737 1.720 1.737 2,319 -0.01(-0.52%)
Aug 29, 2003 1.722 1.746 1.722 1.746 1,159 +0.01(+0.52%)
Aug 28, 2003 1.715 1.737 1.715 1.737 3,092 +0.00(+0.01%)
Aug 27, 2003 1.739 1.739 1.737 1.737 5,798 -0.01(-0.39%)
Aug 26, 2003 1.725 1.743 1.725 1.743 1,159 +0.01(+0.52%)
Aug 25, 2003 1.727 1.734 1.721 1.734 8,891 +0.00(+0.07%)
Aug 22, 2003 1.720 1.743 1.720 1.733 3,092 -0.00(-0.22%)
Aug 21, 2003 1.727 1.743 1.727 1.737 12,371 +0.01(+0.30%)
Aug 20, 2003 1.732 1.732 1.720 1.732 11,211 +0.01(+0.59%)
Aug 19, 2003 1.720 1.722 1.720 1.722 6,958 -0.01(-0.32%)
Aug 18, 2003 1.732 1.732 1.721 1.727 17,010 -0.01(-0.34%)
Aug 15, 2003 1.727 1.733 1.727 1.733 12,757 +0.01(+0.37%)
Aug 14, 2003 1.727 1.730 1.727 1.727 13,917 -0.00(-0.08%)
Aug 13, 2003 1.727 1.728 1.727 1.728 1,546 +0.00(+0.00%)
Aug 12, 2003 1.728 1.732 1.720 1.728 28,994 -0.00(-0.14%)
Aug 11, 2003 1.721 1.730 1.720 1.730 3,865 +0.01(+0.67%)
Aug 08, 2003 1.694 1.724 1.694 1.719 10,438 +0.01(+0.29%)
Aug 07, 2003 1.689 1.732 1.689 1.714 17,010 +0.02(+1.00%)
Aug 06, 2003 1.697 1.697 1.697 1.697 386 -0.03(-2.02%)
Aug 05, 2003 1.706 1.732 1.706 1.732 5,025 +0.02(+1.44%)
Aug 04, 2003 1.688 1.714 1.688 1.707 16,623 -0.00(-0.08%)
Aug 01, 2003 1.694 1.719 1.683 1.709 9,664 +0.01(+0.76%)
Jul 31, 2003 1.733 1.733 1.696 1.696 4,639 -0.04(-2.46%)
Jul 30, 2003 1.725 1.743 1.701 1.738 61,082 +0.01(+0.67%)
Jul 29, 2003 1.725 1.742 1.725 1.727 6,572 +0.00(+0.00%)
Jul 28, 2003 1.698 1.741 1.698 1.727 28,221 +0.01(+0.75%)
Jul 25, 2003 1.714 1.723 1.714 1.714 6,185 -0.00(-0.08%)
Jul 24, 2003 1.709 1.724 1.709 1.715 3,092 +0.01(+0.38%)
Jul 23, 2003 1.709 1.734 1.707 1.709 9,278 -0.01(-0.68%)
Jul 22, 2003 1.694 1.745 1.694 1.720 17,783 +0.01(+0.76%)
Jul 21, 2003 1.702 1.707 1.702 1.707 15,850 +0.01(+0.30%)
Jul 18, 2003 1.720 1.725 1.701 1.702 15,463 +0.00(+0.23%)
Jul 17, 2003 1.694 1.707 1.694 1.698 19,329 -0.01(-0.38%)
Jul 16, 2003 1.697 1.706 1.697 1.705 3,865 +0.00(+0.08%)
Jul 15, 2003 1.697 1.703 1.697 1.703 4,639 -0.00(-0.15%)
Jul 14, 2003 1.703 1.706 1.703 1.706 2,706 +0.00(+0.15%)
Jul 11, 2003 1.738 1.738 1.697 1.703 11,211 +0.00(+0.08%)
Jul 10, 2003 1.694 1.720 1.694 1.702 25,128 -0.01(-0.53%)
Jul 09, 2003 1.718 1.719 1.701 1.711 43,298 +0.00(+0.08%)
Jul 08, 2003 1.710 1.714 1.707 1.710 31,314 +0.00(+0.15%)
Jul 07, 2003 1.703 1.719 1.703 1.707 38,659 -0.01(-0.38%)
Jul 03, 2003 1.714 1.714 1.694 1.714 12,757 +0.01(+0.30%)
Jul 02, 2003 1.640 1.714 1.640 1.709 53,736 +0.06(+3.61%)
Jul 01, 2003 1.584 1.652 1.584 1.649 23,195 +0.06(+4.08%)
Jun 30, 2003 1.681 1.688 1.582 1.584 170,488 -0.09(-5.62%)
Jun 27, 2003 1.659 1.705 1.659 1.679 8,505 -0.05(-2.70%)
Jun 26, 2003 1.705 1.729 1.688 1.725 11,211 +0.04(+2.22%)
Jun 25, 2003 1.689 1.706 1.688 1.688 12,371 -0.01(-0.61%)
Jun 24, 2003 1.680 1.709 1.675 1.698 17,783 +0.01(+0.61%)
Jun 23, 2003 1.689 1.689 1.681 1.688 4,252 +0.01(+0.38%)
Jun 20, 2003 1.681 1.688 1.677 1.681 35,180 +0.01(+0.54%)
Jun 19, 2003 1.694 1.694 1.672 1.672 3,865 -0.01(-0.84%)
Jun 18, 2003 1.657 1.687 1.655 1.687 46,004 -0.01(-0.60%)
Jun 17, 2003 1.694 1.706 1.649 1.697 114,818 +0.00(+0.15%)
Jun 16, 2003 1.692 1.698 1.683 1.694 17,010 +0.01(+0.54%)
Jun 13, 2003 1.681 1.685 1.681 1.685 17,783 +0.00(+0.23%)
Jun 12, 2003 1.689 1.694 1.680 1.681 13,917 +0.00(+0.00%)
Jun 11, 2003 1.665 1.689 1.665 1.681 28,608 +0.00(+0.23%)
Jun 10, 2003 1.675 1.683 1.668 1.677 20,489 -0.00(-0.23%)
Jun 09, 2003 1.668 1.692 1.668 1.681 55,283 +0.00(+0.00%)
Jun 06, 2003 1.676 1.681 1.675 1.681 18,556 +0.01(+0.39%)
Jun 05, 2003 1.672 1.680 1.672 1.675 29,381 -0.01(-0.31%)
Jun 04, 2003 1.690 1.690 1.675 1.680 38,272 +0.01(+0.62%)
Jun 03, 2003 1.670 1.677 1.670 1.670 6,572 +0.00(+0.00%)
Jun 02, 2003 1.675 1.676 1.668 1.670 40,205 -0.03(-1.74%)
May 30, 2003 1.649 1.700 1.649 1.699 21,262 +0.04(+2.65%)
May 29, 2003 1.649 1.655 1.636 1.655 10,438 +0.02(+1.11%)
May 28, 2003 1.637 1.641 1.636 1.637 109,406 -0.00(-0.16%)
May 27, 2003 1.657 1.657 1.637 1.640 15,077 +0.00(+0.16%)
May 23, 2003 1.636 1.652 1.636 1.637 26,288 +0.00(+0.08%)
May 22, 2003 1.636 1.641 1.636 1.636 15,850 -0.01(-0.78%)
May 21, 2003 1.636 1.655 1.636 1.649 22,035 +0.01(+0.71%)
May 20, 2003 1.637 1.637 1.637 1.637 773 -0.01(-0.55%)
May 19, 2003 1.661 1.661 1.636 1.646 10,824 -0.02(-1.01%)
May 16, 2003 1.646 1.671 1.636 1.663 91,623 +0.02(+1.50%)
May 15, 2003 1.636 1.641 1.630 1.639 28,994 +0.00(+0.16%)
May 14, 2003 1.626 1.636 1.621 1.636 7,345 +0.02(+1.52%)
May 13, 2003 1.610 1.612 1.604 1.612 30,927 +0.01(+0.40%)
May 12, 2003 1.617 1.630 1.604 1.605 24,355 -0.01(-0.80%)
May 09, 2003 1.580 1.630 1.575 1.618 56,829 +0.05(+3.13%)
May 08, 2003 1.552 1.584 1.546 1.569 115,591 +0.02(+1.51%)
May 07, 2003 1.527 1.560 1.527 1.546 62,628 +0.01(+0.59%)
May 06, 2003 1.529 1.546 1.520 1.536 36,726 +0.01(+0.59%)
May 05, 2003 1.513 1.546 1.490 1.527 369,584 +0.01(+0.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.