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

Nu Skin Enterprises (NY: NUS )

13.35 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 15.88 16.08 15.61 15.72 473,736 -0.13(-0.84%)
Apr 29, 2004 16.21 16.34 15.73 15.86 594,917 -0.09(-0.58%)
Apr 28, 2004 16.04 16.04 15.49 15.95 850,677 -0.09(-0.58%)
Apr 27, 2004 16.61 16.67 15.89 16.04 511,972 -0.46(-2.78%)
Apr 26, 2004 16.55 16.75 16.29 16.50 437,156 -0.14(-0.84%)
Apr 23, 2004 16.96 16.96 16.41 16.64 517,542 -0.32(-1.88%)
Apr 22, 2004 15.86 16.98 15.81 16.96 885,451 +1.14(+7.22%)
Apr 21, 2004 16.01 16.14 14.97 15.82 1,095,900 -0.06(-0.38%)
Apr 20, 2004 16.59 16.61 15.88 15.88 333,135 -0.58(-3.51%)
Apr 19, 2004 16.57 16.57 16.15 16.45 419,091 +0.29(+1.81%)
Apr 16, 2004 16.28 16.41 15.89 16.16 603,347 +0.17(+1.08%)
Apr 15, 2004 16.04 16.30 15.88 15.99 605,003 +0.04(+0.25%)
Apr 14, 2004 16.00 16.14 15.71 15.95 465,757 -0.05(-0.29%)
Apr 13, 2004 16.67 16.77 15.95 16.00 802,657 -0.53(-3.22%)
Apr 12, 2004 16.77 17.21 16.34 16.53 1,647,765 +0.66(+4.19%)
Apr 08, 2004 15.91 16.09 15.70 15.86 505,348 +0.07(+0.42%)
Apr 07, 2004 15.88 15.94 15.47 15.80 485,478 +0.02(+0.13%)
Apr 06, 2004 15.36 15.84 15.32 15.78 537,864 +0.42(+2.72%)
Apr 05, 2004 15.94 16.44 15.31 15.36 1,219,791 -0.06(-0.39%)
Apr 02, 2004 14.51 15.72 14.49 15.42 1,521,014 +1.42(+10.10%)
Apr 01, 2004 13.65 14.38 13.65 14.00 925,494 +0.62(+4.62%)
Mar 31, 2004 13.26 13.70 13.10 13.39 432,941 +0.19(+1.46%)
Mar 30, 2004 13.12 13.32 13.09 13.19 399,221 -0.04(-0.30%)
Mar 29, 2004 13.19 13.39 13.13 13.23 243,265 +0.13(+0.96%)
Mar 26, 2004 13.23 13.32 13.03 13.11 195,546 -0.17(-1.30%)
Mar 25, 2004 12.65 13.36 12.65 13.28 478,703 +0.64(+5.04%)
Mar 24, 2004 13.26 13.26 12.64 12.64 394,253 -0.62(-4.66%)
Mar 23, 2004 13.09 13.32 12.95 13.26 452,360 +0.32(+2.46%)
Mar 22, 2004 13.42 13.45 12.94 12.94 334,189 -0.58(-4.28%)
Mar 19, 2004 13.60 13.68 13.36 13.52 219,330 -0.01(-0.05%)
Mar 18, 2004 13.65 13.75 13.32 13.53 406,597 -0.17(-1.21%)
Mar 17, 2004 13.04 13.76 13.04 13.69 750,120 +0.52(+3.93%)
Mar 16, 2004 13.31 13.37 12.86 13.17 468,618 -0.06(-0.45%)
Mar 15, 2004 13.42 13.55 13.15 13.23 185,309 -0.32(-2.35%)
Mar 12, 2004 13.46 13.68 13.41 13.55 444,080 +0.09(+0.64%)
Mar 11, 2004 13.35 13.70 12.79 13.47 455,671 -0.05(-0.34%)
Mar 10, 2004 13.98 14.09 13.47 13.51 442,725 -0.54(-3.83%)
Mar 09, 2004 13.75 14.15 13.62 14.05 430,683 +0.35(+2.57%)
Mar 08, 2004 14.02 14.20 13.69 13.70 365,500 -0.43(-3.06%)
Mar 05, 2004 14.32 14.55 14.08 14.13 440,317 -0.22(-1.53%)
Mar 04, 2004 13.88 14.59 13.85 14.35 781,130 +0.31(+2.22%)
Mar 03, 2004 13.43 14.35 13.43 14.04 1,424,821 +0.56(+4.14%)
Mar 02, 2004 13.01 13.49 13.01 13.48 761,109 +0.47(+3.63%)
Mar 01, 2004 12.75 13.05 12.75 13.01 844,656 +0.29(+2.25%)
Feb 27, 2004 12.62 12.77 12.46 12.72 381,608 +0.11(+0.90%)
Feb 26, 2004 12.56 12.64 12.44 12.61 178,535 -0.03(-0.21%)
Feb 25, 2004 12.32 12.68 12.32 12.63 330,877 +0.25(+1.98%)
Feb 24, 2004 12.36 12.75 12.28 12.39 720,012 -0.44(-3.42%)
Feb 23, 2004 13.12 13.15 12.80 12.83 169,352 -0.33(-2.47%)
Feb 20, 2004 13.06 13.21 12.91 13.15 479,005 +0.09(+0.66%)
Feb 19, 2004 12.62 13.15 12.55 13.07 742,442 +0.45(+3.53%)
Feb 18, 2004 13.02 13.02 12.60 12.62 298,211 -0.33(-2.56%)
Feb 17, 2004 12.79 13.06 12.75 12.95 342,167 +0.21(+1.67%)
Feb 13, 2004 12.86 12.87 12.69 12.74 234,083 -0.12(-0.93%)
Feb 12, 2004 12.69 12.99 12.69 12.86 282,254 +0.11(+0.83%)
Feb 11, 2004 12.41 12.82 12.41 12.75 485,779 +0.21(+1.69%)
Feb 10, 2004 12.62 12.62 12.50 12.54 356,769 -0.08(-0.63%)
Feb 09, 2004 12.65 12.68 12.57 12.62 280,147 +0.01(+0.05%)
Feb 06, 2004 12.60 12.75 12.48 12.61 610,272 +0.13(+1.06%)
Feb 05, 2004 12.95 12.96 12.19 12.48 899,602 -0.56(-4.28%)
Feb 04, 2004 12.95 13.23 12.65 13.04 461,091 -0.05(-0.36%)
Feb 03, 2004 12.74 13.29 12.74 13.09 412,317 +0.38(+2.98%)
Feb 02, 2004 12.89 13.00 12.69 12.71 333,436 -0.18(-1.39%)
Jan 30, 2004 12.92 13.29 12.70 12.89 327,114 -0.03(-0.26%)
Jan 29, 2004 13.19 13.19 12.92 12.92 485,026 +0.06(+0.46%)
Jan 28, 2004 13.55 13.55 12.65 12.86 1,068,653 -0.72(-5.33%)
Jan 27, 2004 13.74 13.75 13.45 13.58 414,274 -0.06(-0.44%)
Jan 26, 2004 13.45 13.68 13.41 13.64 441,672 -0.05(-0.34%)
Jan 23, 2004 13.78 14.12 13.49 13.69 733,260 +0.07(+0.54%)
Jan 22, 2004 13.24 13.82 13.04 13.62 701,195 +0.38(+2.86%)
Jan 21, 2004 12.99 13.24 12.91 13.24 651,368 +0.35(+2.73%)
Jan 20, 2004 13.14 13.22 12.72 12.89 801,603 -0.26(-1.97%)
Jan 16, 2004 13.25 13.26 13.02 13.15 457,779 -0.01(-0.10%)
Jan 15, 2004 13.65 13.82 13.10 13.16 524,617 -0.49(-3.60%)
Jan 14, 2004 13.02 13.72 13.02 13.65 641,132 +0.54(+4.10%)
Jan 13, 2004 13.55 13.62 13.02 13.11 522,208 -0.44(-3.24%)
Jan 12, 2004 13.29 14.18 13.21 13.55 1,421,509 +0.26(+1.95%)
Jan 09, 2004 11.49 13.42 11.49 13.29 2,582,141 +1.95(+17.22%)
Jan 08, 2004 11.13 11.56 11.12 11.34 392,145 +0.28(+2.52%)
Jan 07, 2004 11.26 11.37 11.06 11.06 412,317 -0.25(-2.17%)
Jan 06, 2004 11.28 11.42 11.19 11.31 569,175 +0.05(+0.41%)
Jan 05, 2004 11.33 11.54 11.17 11.26 658,293 -0.16(-1.40%)
Jan 02, 2004 11.36 11.56 11.33 11.42 145,718 +0.07(+0.58%)
Dec 31, 2003 11.59 11.61 11.32 11.35 193,438 -0.27(-2.34%)
Dec 30, 2003 11.63 11.63 11.45 11.63 160,471 -0.07(-0.57%)
Dec 29, 2003 11.46 11.73 11.43 11.69 385,522 +0.27(+2.39%)
Dec 26, 2003 11.33 11.44 11.31 11.42 63,074 +0.09(+0.82%)
Dec 24, 2003 11.26 11.36 11.24 11.33 80,085 -0.03(-0.29%)
Dec 23, 2003 11.26 11.49 11.26 11.36 333,135 +0.08(+0.71%)
Dec 22, 2003 11.15 11.29 11.14 11.28 212,255 +0.00(+0.00%)
Dec 19, 2003 11.25 11.29 11.16 11.28 319,738 +0.03(+0.24%)
Dec 18, 2003 11.28 11.33 11.21 11.25 319,286 +0.06(+0.53%)
Dec 17, 2003 11.24 11.27 11.09 11.19 231,072 -0.05(-0.41%)
Dec 16, 2003 11.01 11.25 10.80 11.24 283,458 +0.09(+0.83%)
Dec 15, 2003 11.48 11.48 11.15 11.15 283,157 -0.16(-1.41%)
Dec 12, 2003 10.96 11.31 10.96 11.31 225,803 +0.36(+3.28%)
Dec 11, 2003 10.83 11.24 10.83 10.95 507,456 +0.01(+0.06%)
Dec 10, 2003 11.09 11.13 10.83 10.94 252,900 -0.24(-2.14%)
Dec 09, 2003 11.20 11.40 11.05 11.18 501,735 +0.03(+0.30%)
Dec 08, 2003 11.16 11.29 10.99 11.15 205,933 +0.02(+0.18%)
Dec 05, 2003 10.99 11.23 10.99 11.13 223,094 -0.05(-0.42%)
Dec 04, 2003 11.27 11.28 11.09 11.17 567,219 -0.10(-0.88%)
Dec 03, 2003 11.47 11.49 11.24 11.27 540,574 -0.19(-1.68%)
Dec 02, 2003 11.83 11.83 11.26 11.47 910,290 -0.37(-3.14%)
Dec 01, 2003 11.60 11.84 11.50 11.84 456,424 +0.30(+2.59%)
Nov 28, 2003 11.32 11.66 11.29 11.54 421,500 +0.22(+1.94%)
Nov 26, 2003 11.52 11.53 11.29 11.32 416,532 -0.24(-2.07%)
Nov 25, 2003 11.86 11.86 11.46 11.56 450,102 -0.30(-2.52%)
Nov 24, 2003 11.65 11.94 11.59 11.86 760,205 +0.52(+4.63%)
Nov 21, 2003 11.13 11.29 11.11 11.33 298,211 +0.22(+1.97%)
Nov 20, 2003 11.00 11.16 10.94 11.11 299,114 +0.03(+0.30%)
Nov 19, 2003 11.23 11.23 10.86 11.08 516,036 -0.13(-1.13%)
Nov 18, 2003 11.29 11.35 11.13 11.21 451,456 -0.08(-0.71%)
Nov 17, 2003 11.21 11.32 11.21 11.29 233,029 -0.02(-0.18%)
Nov 14, 2003 11.29 11.34 11.24 11.31 301,974 -0.01(-0.12%)
Nov 13, 2003 11.49 11.49 11.13 11.32 398,769 -0.17(-1.50%)
Nov 12, 2003 11.31 11.55 11.20 11.49 639,325 +0.16(+1.41%)
Nov 11, 2003 10.97 11.46 10.97 11.33 667,626 +0.37(+3.33%)
Nov 10, 2003 10.95 10.99 10.85 10.97 355,716 -0.02(-0.18%)
Nov 07, 2003 10.66 11.11 10.66 10.99 461,091 +0.33(+3.12%)
Nov 06, 2003 10.63 10.67 10.56 10.66 381,608 -0.02(-0.19%)
Nov 05, 2003 10.62 10.70 10.58 10.68 395,307 +0.04(+0.38%)
Nov 04, 2003 10.62 10.72 10.59 10.64 365,074 -0.05(-0.44%)
Nov 03, 2003 10.50 10.71 10.50 10.68 545,090 +0.14(+1.32%)
Oct 31, 2003 10.33 10.58 10.30 10.54 942,354 +0.20(+1.93%)
Oct 30, 2003 10.28 10.36 10.26 10.34 481,564 +0.11(+1.10%)
Oct 29, 2003 10.20 10.34 10.18 10.23 586,487 +0.00(+0.00%)
Oct 28, 2003 9.984 10.16 9.964 10.23 520,101 +0.22(+2.19%)
Oct 27, 2003 10.03 10.16 9.931 10.01 408,704 -0.02(-0.20%)
Oct 24, 2003 9.964 10.26 9.785 10.03 879,430 +0.00(+0.00%)
Oct 23, 2003 9.632 10.11 9.553 10.03 2,181,414 +0.90(+9.82%)
Oct 22, 2003 9.333 9.380 9.134 9.134 174,621 -0.27(-2.83%)
Oct 21, 2003 9.240 9.413 9.214 9.400 308,297 +0.13(+1.43%)
Oct 20, 2003 9.167 9.267 9.147 9.267 241,610 +0.13(+1.38%)
Oct 17, 2003 9.048 9.167 9.048 9.141 309,802 +0.13(+1.40%)
Oct 16, 2003 9.094 9.048 9.001 9.014 174,772 -0.08(-0.88%)
Oct 15, 2003 9.333 9.300 9.021 9.094 526,122 -0.24(-2.56%)
Oct 14, 2003 9.287 9.340 9.214 9.333 328,619 -0.03(-0.35%)
Oct 13, 2003 9.433 9.606 9.313 9.367 250,491 -0.07(-0.70%)
Oct 10, 2003 9.181 9.433 9.167 9.433 587,992 +0.32(+3.50%)
Oct 09, 2003 9.041 9.240 9.041 9.114 492,252 +0.07(+0.81%)
Oct 08, 2003 9.094 9.094 9.028 9.041 516,789 -0.05(-0.58%)
Oct 07, 2003 9.081 9.167 9.081 9.094 558,638 -0.05(-0.51%)
Oct 06, 2003 8.975 9.101 8.968 9.141 415,177 +0.07(+0.81%)
Oct 03, 2003 9.134 9.134 9.021 9.068 340,813 -0.06(-0.66%)
Oct 02, 2003 8.921 9.154 8.868 9.127 716,701 +0.34(+3.85%)
Oct 01, 2003 8.503 8.789 8.483 8.789 535,154 +0.32(+3.76%)
Sep 30, 2003 8.476 8.543 8.470 8.470 169,954 -0.05(-0.55%)
Sep 29, 2003 8.437 8.563 8.324 8.516 313,716 +0.01(+0.16%)
Sep 26, 2003 8.370 8.503 8.370 8.503 360,984 +0.07(+0.79%)
Sep 25, 2003 8.543 8.549 8.483 8.437 412,769 -0.11(-1.32%)
Sep 24, 2003 8.350 8.483 8.350 8.549 498,574 +0.19(+2.31%)
Sep 23, 2003 8.104 8.350 8.104 8.357 552,014 +0.25(+3.03%)
Sep 22, 2003 8.038 8.138 7.972 8.111 266,448 +0.04(+0.49%)
Sep 19, 2003 7.991 8.071 7.905 8.071 138,944 +0.08(+1.00%)
Sep 18, 2003 8.005 8.005 7.945 7.991 252,448 -0.05(-0.66%)
Sep 17, 2003 8.025 8.038 7.972 8.045 201,868 +0.07(+0.92%)
Sep 16, 2003 7.985 7.985 7.852 7.972 204,427 -0.01(-0.08%)
Sep 15, 2003 7.972 8.031 7.952 7.978 400,124 +0.17(+2.21%)
Sep 12, 2003 7.639 7.819 7.606 7.805 670,938 +0.17(+2.17%)
Sep 11, 2003 7.606 7.666 7.593 7.639 633,003 +0.09(+1.14%)
Sep 10, 2003 7.520 7.619 7.447 7.553 134,127 +0.01(+0.18%)
Sep 09, 2003 7.606 7.606 7.507 7.540 89,869 -0.05(-0.70%)
Sep 08, 2003 7.646 7.706 7.573 7.593 175,374 -0.06(-0.78%)
Sep 05, 2003 7.739 7.739 7.639 7.653 133,073 -0.08(-1.03%)
Sep 04, 2003 7.673 7.786 7.639 7.732 159,869 +0.12(+1.57%)
Sep 03, 2003 7.573 7.673 7.573 7.613 374,232 -0.03(-0.35%)
Sep 02, 2003 7.540 7.639 7.460 7.639 161,675 +0.13(+1.77%)
Aug 29, 2003 7.473 7.560 7.447 7.507 101,912 +0.01(+0.18%)
Aug 28, 2003 7.473 7.540 7.407 7.493 413,521 +0.02(+0.27%)
Aug 27, 2003 7.540 7.573 7.420 7.473 170,707 -0.03(-0.44%)
Aug 26, 2003 7.507 7.573 7.440 7.507 193,890 +0.00(+0.00%)
Aug 25, 2003 7.573 7.639 7.487 7.507 217,524 -0.07(-0.88%)
Aug 22, 2003 7.659 7.706 7.573 7.573 308,146 -0.11(-1.38%)
Aug 21, 2003 7.659 7.759 7.639 7.679 324,856 +0.02(+0.26%)
Aug 20, 2003 7.673 7.706 7.626 7.659 166,793 -0.01(-0.17%)
Aug 19, 2003 7.726 7.739 7.653 7.673 344,877 -0.05(-0.69%)
Aug 18, 2003 7.739 7.839 7.673 7.726 107,783 +0.03(+0.35%)
Aug 15, 2003 7.706 7.739 7.666 7.699 33,870 +0.03(+0.35%)
Aug 14, 2003 7.613 7.726 7.606 7.673 144,966 +0.06(+0.79%)
Aug 13, 2003 7.766 7.766 7.580 7.613 66,536 -0.16(-2.05%)
Aug 12, 2003 7.560 7.772 7.546 7.772 140,901 +0.24(+3.17%)
Aug 11, 2003 7.507 7.619 7.507 7.533 146,772 +0.03(+0.35%)
Aug 08, 2003 7.540 7.613 7.507 7.507 122,837 -0.01(-0.09%)
Aug 07, 2003 7.473 7.619 7.440 7.513 382,812 +0.07(+0.98%)
Aug 06, 2003 7.360 7.526 7.360 7.440 272,620 +0.01(+0.18%)
Aug 05, 2003 7.420 7.507 7.407 7.427 82,192 -0.01(-0.09%)
Aug 04, 2003 7.440 7.500 7.327 7.433 165,438 -0.01(-0.18%)
Aug 01, 2003 7.673 7.673 7.400 7.447 159,567 -0.25(-3.28%)
Jul 31, 2003 7.739 7.772 7.473 7.699 245,674 -0.07(-0.86%)
Jul 30, 2003 7.772 7.805 7.639 7.766 514,531 -0.01(-0.09%)
Jul 29, 2003 7.573 7.972 7.546 7.772 945,666 +0.44(+5.98%)
Jul 28, 2003 7.008 7.340 7.008 7.334 244,319 +0.33(+4.64%)
Jul 25, 2003 7.042 7.042 6.968 7.008 121,632 +0.02(+0.29%)
Jul 24, 2003 7.042 7.075 6.975 6.988 129,460 -0.05(-0.66%)
Jul 23, 2003 7.088 7.095 6.935 7.035 203,373 -0.06(-0.84%)
Jul 22, 2003 6.895 7.101 6.842 7.095 123,138 +0.22(+3.19%)
Jul 21, 2003 6.909 6.935 6.842 6.875 94,687 -0.03(-0.48%)
Jul 18, 2003 6.988 7.008 6.895 6.909 218,879 -0.07(-1.05%)
Jul 17, 2003 7.042 7.101 6.902 6.982 135,331 -0.06(-0.85%)
Jul 16, 2003 7.115 7.115 7.035 7.042 105,074 -0.03(-0.47%)
Jul 15, 2003 7.075 7.108 7.042 7.075 480,660 -0.03(-0.47%)
Jul 14, 2003 7.042 7.154 7.042 7.108 353,608 +0.07(+0.94%)
Jul 11, 2003 7.108 7.161 7.042 7.042 109,138 -0.07(-1.03%)
Jul 10, 2003 7.028 7.141 7.028 7.115 360,232 +0.07(+0.94%)
Jul 09, 2003 6.875 7.048 6.875 7.048 293,845 +0.13(+1.92%)
Jul 08, 2003 6.842 6.942 6.836 6.915 211,653 +0.01(+0.10%)
Jul 07, 2003 6.935 6.955 6.842 6.909 175,073 +0.01(+0.10%)
Jul 03, 2003 6.869 6.909 6.789 6.902 50,278 -0.03(-0.48%)
Jul 02, 2003 6.809 6.935 6.789 6.935 233,782 +0.12(+1.75%)
Jul 01, 2003 6.909 6.915 6.802 6.816 133,374 -0.13(-1.82%)
Jun 30, 2003 6.849 6.975 6.849 6.942 769,238 +0.09(+1.36%)
Jun 27, 2003 6.802 6.949 6.782 6.849 243,416 -0.02(-0.29%)
Jun 26, 2003 6.809 6.875 6.743 6.869 205,330 +0.05(+0.78%)
Jun 25, 2003 6.782 6.842 6.736 6.816 222,943 +0.03(+0.39%)
Jun 24, 2003 6.723 6.849 6.683 6.789 209,244 +0.07(+0.99%)
Jun 23, 2003 6.643 6.776 6.623 6.723 360,382 +0.09(+1.40%)
Jun 20, 2003 6.636 6.676 6.610 6.630 329,824 +0.02(+0.30%)
Jun 19, 2003 6.650 6.709 6.596 6.610 311,759 -0.04(-0.60%)
Jun 18, 2003 6.709 6.743 6.630 6.650 248,233 -0.05(-0.69%)
Jun 17, 2003 6.643 6.769 6.630 6.696 97,697 +0.12(+1.82%)
Jun 16, 2003 6.656 6.663 6.557 6.577 301,071 -0.12(-1.79%)
Jun 13, 2003 6.424 6.709 6.424 6.696 436,252 +0.28(+4.35%)
Jun 12, 2003 6.450 6.530 6.417 6.417 94,687 -0.10(-1.53%)
Jun 11, 2003 6.344 6.577 6.211 6.517 251,244 +0.24(+3.81%)
Jun 10, 2003 6.185 6.278 6.158 6.278 429,629 +0.07(+1.07%)
Jun 09, 2003 6.344 6.351 6.125 6.211 254,405 -0.20(-3.11%)
Jun 06, 2003 6.450 6.497 6.344 6.410 1,103,126 +0.03(+0.42%)
Jun 05, 2003 6.410 6.550 6.344 6.384 463,198 -0.03(-0.52%)
Jun 04, 2003 6.304 6.444 6.191 6.417 436,252 +0.07(+1.15%)
Jun 03, 2003 6.616 6.663 6.005 6.344 1,126,911 -0.32(-4.79%)
Jun 02, 2003 6.643 6.676 6.543 6.663 622,616 +0.02(+0.30%)
May 30, 2003 6.643 6.643 6.577 6.643 132,170 +0.01(+0.10%)
May 29, 2003 6.636 6.643 6.543 6.636 118,622 +0.01(+0.20%)
May 28, 2003 6.570 6.623 6.563 6.623 160,772 +0.05(+0.81%)
May 27, 2003 6.577 6.643 6.570 6.570 232,276 -0.01(-0.20%)
May 23, 2003 6.577 6.596 6.523 6.583 372,425 +0.01(+0.10%)
May 22, 2003 6.663 6.663 6.543 6.577 463,951 -0.07(-1.10%)
May 21, 2003 6.616 6.703 6.570 6.650 220,233 +0.03(+0.50%)
May 20, 2003 6.676 6.782 6.577 6.616 391,844 -0.03(-0.40%)
May 19, 2003 6.517 6.696 6.510 6.643 460,489 +0.10(+1.52%)
May 16, 2003 6.643 6.663 6.543 6.543 162,879 -0.11(-1.70%)
May 15, 2003 6.650 6.716 6.643 6.656 156,858 +0.01(+0.20%)
May 14, 2003 6.809 6.829 6.616 6.643 324,856 -0.12(-1.77%)
May 13, 2003 6.782 6.829 6.743 6.763 296,555 -0.09(-1.26%)
May 12, 2003 6.909 6.909 6.809 6.849 312,512 +0.30(+4.56%)
May 09, 2003 6.278 6.550 6.211 6.550 319,738 +0.37(+6.02%)
May 08, 2003 6.158 6.205 6.112 6.178 197,051 +0.02(+0.32%)
May 07, 2003 6.045 6.158 6.045 6.158 245,825 +0.06(+0.98%)
May 06, 2003 6.045 6.112 6.038 6.098 91,224 +0.01(+0.11%)
May 05, 2003 6.038 6.138 6.038 6.092 144,815 -0.01(-0.22%)
May 02, 2003 5.979 6.112 5.945 6.105 342,469 +0.16(+2.68%)
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.