Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Enterprise Products Partners LP (NY: EPD )

29.06 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 4.598 4.701 4.575 4.672 1,095,185 +0.07(+1.52%)
Feb 26, 2004 4.620 4.627 4.592 4.602 1,159,379 +0.01(+0.13%)
Feb 25, 2004 4.472 4.596 4.472 4.596 817,984 +0.10(+2.19%)
Feb 24, 2004 4.553 4.565 4.483 4.497 983,818 -0.05(-1.13%)
Feb 23, 2004 4.518 4.567 4.518 4.548 651,664 +0.01(+0.23%)
Feb 20, 2004 4.524 4.565 4.511 4.538 1,083,027 +0.00(+0.09%)
Feb 19, 2004 4.602 4.602 4.511 4.534 1,131,659 -0.07(-1.47%)
Feb 18, 2004 4.592 4.610 4.534 4.602 657,986 +0.01(+0.27%)
Feb 17, 2004 4.618 4.662 4.544 4.590 1,353,906 -0.03(-0.67%)
Feb 13, 2004 4.622 4.647 4.602 4.620 668,685 -0.00(-0.09%)
Feb 12, 2004 4.649 4.670 4.616 4.625 988,195 -0.04(-0.93%)
Feb 11, 2004 4.709 4.709 4.608 4.668 1,050,930 -0.01(-0.22%)
Feb 10, 2004 4.627 4.697 4.616 4.678 962,421 +0.05(+1.07%)
Feb 09, 2004 4.635 4.655 4.604 4.629 860,294 -0.01(-0.18%)
Feb 06, 2004 4.627 4.684 4.606 4.637 845,218 +0.03(+0.58%)
Feb 05, 2004 4.668 4.672 4.608 4.610 969,229 -0.06(-1.32%)
Feb 04, 2004 4.688 4.731 4.641 4.672 1,592,201 +0.01(+0.31%)
Feb 03, 2004 4.678 4.713 4.553 4.657 1,714,266 -0.12(-2.54%)
Feb 02, 2004 4.729 4.795 4.729 4.779 679,384 +0.01(+0.22%)
Jan 30, 2004 4.762 4.808 4.729 4.769 1,326,186 -0.01(-0.13%)
Jan 29, 2004 4.843 4.884 4.750 4.775 753,304 -0.08(-1.61%)
Jan 28, 2004 4.914 4.974 4.853 4.853 638,047 -0.13(-2.68%)
Jan 27, 2004 4.952 4.986 4.945 4.986 799,504 +0.03(+0.66%)
Jan 26, 2004 4.884 4.954 4.867 4.954 752,332 +0.06(+1.22%)
Jan 23, 2004 4.877 4.894 4.863 4.894 664,795 -0.00(-0.04%)
Jan 22, 2004 4.851 4.900 4.851 4.896 1,534,816 +0.06(+1.32%)
Jan 21, 2004 4.865 4.875 4.832 4.832 803,881 -0.04(-0.89%)
Jan 20, 2004 4.873 4.892 4.859 4.875 809,717 +0.00(+0.08%)
Jan 16, 2004 4.873 4.875 4.834 4.871 665,767 -0.01(-0.13%)
Jan 15, 2004 4.851 4.884 4.851 4.877 458,110 +0.03(+0.59%)
Jan 14, 2004 4.894 4.894 4.843 4.849 821,875 -0.03(-0.55%)
Jan 13, 2004 4.882 4.900 4.855 4.875 516,954 +0.00(+0.04%)
Jan 12, 2004 4.914 4.914 4.855 4.873 999,867 -0.06(-1.21%)
Jan 09, 2004 4.935 4.935 4.910 4.933 632,211 -0.02(-0.42%)
Jan 08, 2004 4.997 4.997 4.925 4.954 699,809 -0.03(-0.66%)
Jan 07, 2004 4.935 4.986 4.927 4.986 760,599 +0.06(+1.13%)
Jan 06, 2004 4.997 4.997 4.914 4.931 1,056,280 -0.06(-1.28%)
Jan 05, 2004 4.986 5.003 4.956 4.995 903,576 -0.00(-0.08%)
Jan 02, 2004 5.079 5.083 4.997 4.999 695,433 -0.05(-0.98%)
Dec 31, 2003 5.137 5.137 5.048 5.048 804,854 -0.03(-0.61%)
Dec 30, 2003 5.079 5.087 5.038 5.079 1,138,954 +0.00(+0.00%)
Dec 29, 2003 4.995 5.079 4.989 5.079 1,858,216 +0.08(+1.69%)
Dec 26, 2003 4.976 5.007 4.976 4.995 302,975 +0.03(+0.58%)
Dec 24, 2003 4.933 4.989 4.929 4.966 461,514 +0.04(+0.84%)
Dec 23, 2003 4.933 4.939 4.894 4.925 716,344 -0.02(-0.33%)
Dec 22, 2003 4.931 4.964 4.923 4.941 991,113 +0.01(+0.21%)
Dec 19, 2003 4.960 5.003 4.923 4.931 1,050,444 -0.03(-0.66%)
Dec 18, 2003 4.894 4.972 4.855 4.964 1,313,055 +0.07(+1.43%)
Dec 17, 2003 4.902 4.935 4.863 4.894 1,827,092 -0.01(-0.21%)
Dec 16, 2003 4.764 4.894 4.740 4.904 2,305,628 +0.17(+3.65%)
Dec 15, 2003 4.688 4.771 4.637 4.731 1,854,326 +0.04(+0.92%)
Dec 12, 2003 4.709 4.709 4.639 4.688 1,445,333 -0.06(-1.30%)
Dec 11, 2003 4.760 4.781 4.709 4.750 603,032 -0.02(-0.43%)
Dec 10, 2003 4.740 4.771 4.697 4.771 895,309 +0.03(+0.74%)
Dec 09, 2003 4.742 4.766 4.742 4.736 868,561 -0.00(-0.09%)
Dec 08, 2003 4.678 4.729 4.657 4.740 998,408 +0.07(+1.41%)
Dec 05, 2003 4.604 4.670 4.585 4.674 773,730 +0.10(+2.16%)
Dec 04, 2003 4.625 4.637 4.575 4.575 1,406,914 -0.09(-1.85%)
Dec 03, 2003 4.699 4.699 4.653 4.662 749,900 -0.06(-1.22%)
Dec 02, 2003 4.707 4.719 4.666 4.719 1,095,671 +0.01(+0.31%)
Dec 01, 2003 4.719 4.719 4.670 4.705 1,403,996 -0.01(-0.31%)
Nov 28, 2003 4.771 4.771 4.709 4.719 576,771 -0.12(-2.51%)
Nov 26, 2003 4.812 4.816 4.812 4.840 676,466 +0.02(+0.34%)
Nov 25, 2003 4.791 4.861 4.791 4.824 779,079 +0.03(+0.69%)
Nov 24, 2003 4.678 4.801 4.678 4.791 1,137,495 +0.10(+2.19%)
Nov 21, 2003 4.729 4.762 4.686 4.688 1,034,882 -0.07(-1.43%)
Nov 20, 2003 4.717 4.758 4.705 4.756 943,454 +0.03(+0.57%)
Nov 19, 2003 4.678 4.742 4.664 4.729 742,119 +0.07(+1.50%)
Nov 18, 2003 4.762 4.771 4.651 4.660 1,070,383 -0.05(-1.09%)
Nov 17, 2003 4.723 4.781 4.688 4.711 943,941 -0.09(-1.88%)
Nov 14, 2003 4.791 4.803 4.666 4.801 1,929,705 +0.15(+3.27%)
Nov 13, 2003 4.553 4.657 4.497 4.649 1,282,903 +0.11(+2.35%)
Nov 12, 2003 4.464 4.542 4.442 4.542 935,673 +0.11(+2.55%)
Nov 11, 2003 4.425 4.472 4.423 4.429 1,031,478 -0.01(-0.28%)
Nov 10, 2003 4.411 4.452 4.411 4.442 1,417,613 +0.02(+0.51%)
Nov 07, 2003 4.421 4.483 4.411 4.419 1,617,003 +0.00(+0.09%)
Nov 06, 2003 4.380 4.419 4.361 4.415 1,063,574 +0.05(+1.04%)
Nov 05, 2003 4.339 4.446 4.370 4.370 1,362,659 +0.03(+0.71%)
Nov 04, 2003 4.339 4.341 4.279 4.339 984,694 +0.01(+0.29%)
Nov 03, 2003 4.400 4.460 4.349 4.326 807,285 -0.12(-2.73%)
Oct 31, 2003 4.407 4.452 4.390 4.448 484,371 +0.04(+0.93%)
Oct 30, 2003 4.423 4.458 4.400 4.407 375,436 -0.01(-0.19%)
Oct 29, 2003 4.520 4.520 4.405 4.415 874,397 -0.14(-2.98%)
Oct 28, 2003 4.534 4.553 4.511 4.551 835,492 +0.05(+1.19%)
Oct 27, 2003 4.442 4.528 4.442 4.497 753,304 +0.07(+1.67%)
Oct 24, 2003 4.400 4.468 4.392 4.423 566,559 +0.02(+0.42%)
Oct 23, 2003 4.380 4.452 4.368 4.405 722,180 +0.00(+0.00%)
Oct 22, 2003 4.390 4.407 4.363 4.405 586,984 +0.01(+0.33%)
Oct 21, 2003 4.398 4.485 4.384 4.390 873,425 -0.01(-0.14%)
Oct 20, 2003 4.421 4.442 4.380 4.396 799,991 -0.03(-0.60%)
Oct 17, 2003 4.421 4.431 4.378 4.423 1,094,212 -0.02(-0.37%)
Oct 16, 2003 4.400 4.435 4.361 4.439 1,123,391 +0.04(+0.89%)
Oct 15, 2003 4.456 4.514 4.382 4.400 981,387 -0.08(-1.79%)
Oct 14, 2003 4.524 4.573 4.479 4.481 840,355 -0.03(-0.77%)
Oct 13, 2003 4.421 4.522 4.421 4.516 853,486 +0.12(+2.66%)
Oct 10, 2003 4.462 4.462 4.331 4.398 3,489,323 -0.08(-1.79%)
Oct 09, 2003 4.577 4.577 4.433 4.479 1,535,302 -0.10(-2.16%)
Oct 08, 2003 4.534 4.534 4.534 4.577 768,380 +0.01(+0.27%)
Oct 07, 2003 4.509 4.565 4.458 4.565 1,349,042 +0.03(+0.77%)
Oct 06, 2003 4.585 4.548 4.474 4.530 1,358,282 -0.06(-1.21%)
Oct 03, 2003 4.585 4.585 4.536 4.585 792,210 +0.07(+1.59%)
Oct 02, 2003 4.622 4.627 4.514 4.514 1,470,622 -0.10(-2.18%)
Oct 01, 2003 4.627 4.666 4.596 4.614 682,788 -0.03(-0.71%)
Sep 30, 2003 4.544 4.647 4.524 4.647 895,795 +0.12(+2.68%)
Sep 29, 2003 4.588 4.588 4.505 4.526 870,507 -0.06(-1.30%)
Sep 26, 2003 4.614 4.625 4.585 4.585 423,581 -0.03(-0.62%)
Sep 25, 2003 4.699 4.660 4.610 4.614 747,469 -0.08(-1.79%)
Sep 24, 2003 4.657 4.701 4.657 4.699 780,538 +0.06(+1.38%)
Sep 23, 2003 4.569 4.635 4.563 4.635 731,906 +0.07(+1.44%)
Sep 22, 2003 4.662 4.662 4.569 4.569 820,902 -0.08(-1.68%)
Sep 19, 2003 4.600 4.653 4.600 4.647 1,091,781 +0.04(+0.85%)
Sep 18, 2003 4.555 4.639 4.546 4.608 776,161 +0.04(+0.95%)
Sep 17, 2003 4.555 4.555 4.538 4.565 917,193 +0.03(+0.68%)
Sep 16, 2003 4.555 4.555 4.532 4.534 887,528 -0.01(-0.14%)
Sep 15, 2003 4.528 4.546 4.503 4.540 1,196,825 +0.01(+0.18%)
Sep 12, 2003 4.616 4.631 4.528 4.532 1,120,474 -0.05(-1.17%)
Sep 11, 2003 4.588 4.616 4.559 4.585 467,350 -0.00(-0.09%)
Sep 10, 2003 4.614 4.637 4.565 4.590 544,188 -0.02(-0.40%)
Sep 09, 2003 4.647 4.651 4.585 4.608 482,912 -0.02(-0.40%)
Sep 08, 2003 4.666 4.701 4.575 4.627 722,666 -0.04(-0.84%)
Sep 05, 2003 4.596 4.674 4.557 4.666 878,774 +0.03(+0.75%)
Sep 04, 2003 4.627 4.668 4.598 4.631 737,742 +0.00(+0.09%)
Sep 03, 2003 4.575 4.697 4.567 4.627 1,610,195 +0.05(+1.17%)
Sep 02, 2003 4.555 4.614 4.530 4.573 627,835 +0.02(+0.45%)
Aug 29, 2003 4.534 4.614 4.514 4.553 662,849 +0.03(+0.59%)
Aug 28, 2003 4.503 4.536 4.483 4.526 695,433 -0.00(-0.05%)
Aug 27, 2003 4.499 4.540 4.466 4.528 721,207 +0.03(+0.78%)
Aug 26, 2003 4.407 4.499 4.400 4.493 591,847 +0.10(+2.34%)
Aug 25, 2003 4.390 4.421 4.374 4.390 509,660 -0.02(-0.47%)
Aug 22, 2003 4.417 4.419 4.370 4.411 672,576 +0.02(+0.52%)
Aug 21, 2003 4.361 4.398 4.359 4.388 576,285 +0.01(+0.19%)
Aug 20, 2003 4.419 4.421 4.361 4.380 786,374 -0.02(-0.37%)
Aug 19, 2003 4.419 4.419 4.361 4.396 1,114,638 -0.02(-0.51%)
Aug 18, 2003 4.421 4.427 4.380 4.419 1,072,815 -0.02(-0.37%)
Aug 15, 2003 4.328 4.437 4.328 4.435 689,597 +0.08(+1.75%)
Aug 14, 2003 4.365 4.365 4.339 4.359 903,090 -0.01(-0.24%)
Aug 13, 2003 4.361 4.392 4.300 4.370 1,478,889 -0.02(-0.56%)
Aug 12, 2003 4.413 4.419 4.300 4.394 1,661,744 -0.02(-0.42%)
Aug 11, 2003 4.411 4.431 4.269 4.413 2,415,535 +0.00(+0.05%)
Aug 08, 2003 4.392 4.421 4.386 4.411 466,377 -0.01(-0.23%)
Aug 07, 2003 4.390 4.450 4.380 4.421 681,816 +0.01(+0.23%)
Aug 06, 2003 4.439 4.472 4.380 4.411 704,673 +0.05(+1.23%)
Aug 05, 2003 4.361 4.413 4.306 4.357 653,609 +0.02(+0.38%)
Aug 04, 2003 4.390 4.417 4.331 4.341 979,928 -0.08(-1.81%)
Aug 01, 2003 4.503 4.503 4.372 4.421 915,248 -0.08(-1.83%)
Jul 31, 2003 4.509 4.524 4.462 4.503 966,797 +0.01(+0.23%)
Jul 30, 2003 4.501 4.524 4.458 4.493 1,015,429 +0.04(+0.97%)
Jul 29, 2003 4.460 4.503 4.429 4.450 881,692 -0.07(-1.55%)
Jul 28, 2003 4.520 4.534 4.503 4.520 1,073,301 +0.00(+0.05%)
Jul 25, 2003 4.446 4.551 4.423 4.518 1,032,450 +0.07(+1.62%)
Jul 24, 2003 4.524 4.524 4.425 4.446 899,199 -0.07(-1.50%)
Jul 23, 2003 4.518 4.524 4.483 4.514 850,081 -0.01(-0.18%)
Jul 22, 2003 4.516 4.565 4.483 4.522 1,022,238 +0.02(+0.41%)
Jul 21, 2003 4.505 4.565 4.462 4.503 976,524 +0.00(+0.00%)
Jul 18, 2003 4.370 4.522 4.328 4.503 1,909,766 +0.13(+3.06%)
Jul 17, 2003 4.483 4.520 4.164 4.370 4,447,367 -0.15(-3.41%)
Jul 16, 2003 4.544 4.627 4.421 4.524 7,005,880 -0.29(-5.98%)
Jul 15, 2003 4.845 4.923 4.785 4.812 1,611,167 -0.07(-1.35%)
Jul 14, 2003 4.851 4.956 4.812 4.877 1,643,750 +0.01(+0.13%)
Jul 11, 2003 4.873 4.933 4.834 4.871 1,154,029 +0.00(+0.04%)
Jul 10, 2003 4.822 4.873 4.785 4.869 1,139,926 +0.06(+1.20%)
Jul 09, 2003 4.820 4.832 4.762 4.812 1,000,353 +0.01(+0.21%)
Jul 08, 2003 4.748 4.810 4.748 4.801 1,142,358 +0.03(+0.60%)
Jul 07, 2003 4.771 4.793 4.717 4.773 1,257,615 -0.01(-0.13%)
Jul 03, 2003 4.781 4.781 4.729 4.779 761,572 +0.05(+1.13%)
Jul 02, 2003 4.684 4.740 4.668 4.725 1,067,465 +0.04(+0.88%)
Jul 01, 2003 4.627 4.717 4.577 4.684 1,039,745 +0.05(+1.11%)
Jun 30, 2003 4.719 4.719 4.622 4.633 895,309 -0.09(-1.83%)
Jun 27, 2003 4.688 4.750 4.688 4.719 906,980 +0.03(+0.66%)
Jun 26, 2003 4.645 4.734 4.645 4.688 1,271,232 +0.06(+1.33%)
Jun 25, 2003 4.645 4.660 4.579 4.627 1,106,857 +0.00(+0.00%)
Jun 24, 2003 4.614 4.653 4.588 4.627 1,017,374 +0.02(+0.54%)
Jun 23, 2003 4.629 4.635 4.561 4.602 807,772 -0.05(-0.97%)
Jun 20, 2003 4.678 4.678 4.598 4.647 961,934 +0.00(+0.00%)
Jun 19, 2003 4.637 4.647 4.526 4.647 2,404,350 +0.00(+0.00%)
Jun 18, 2003 4.709 4.748 4.637 4.647 1,452,142 -0.08(-1.78%)
Jun 17, 2003 4.760 4.760 4.660 4.731 1,915,602 +0.01(+0.22%)
Jun 16, 2003 4.721 4.740 4.688 4.721 1,403,996 -0.02(-0.35%)
Jun 13, 2003 4.760 4.777 4.668 4.738 1,292,143 -0.04(-0.90%)
Jun 12, 2003 4.789 4.799 4.729 4.781 1,412,750 +0.01(+0.13%)
Jun 11, 2003 4.738 4.791 4.668 4.775 3,536,982 +0.06(+1.31%)
Jun 10, 2003 4.684 4.713 4.637 4.713 1,443,388 +0.03(+0.61%)
Jun 09, 2003 4.717 4.719 4.660 4.684 1,705,513 -0.01(-0.22%)
Jun 06, 2003 4.748 4.750 4.660 4.694 3,026,349 -0.01(-0.22%)
Jun 05, 2003 4.672 4.707 4.633 4.705 2,108,669 +0.03(+0.70%)
Jun 04, 2003 4.647 4.682 4.606 4.672 2,292,984 +0.04(+0.84%)
Jun 03, 2003 4.612 4.647 4.600 4.633 2,288,607 +0.02(+0.45%)
Jun 02, 2003 4.600 4.662 4.596 4.612 4,369,070 +0.02(+0.36%)
May 30, 2003 4.588 4.627 4.588 4.596 14,751,449 +0.00(+0.00%)
May 29, 2003 4.736 4.752 4.585 4.596 3,163,977 -0.14(-2.99%)
May 28, 2003 4.678 4.785 4.678 4.738 2,344,533 -0.06(-1.20%)
May 27, 2003 4.894 4.935 4.783 4.795 2,022,105 -0.12(-2.35%)
May 23, 2003 4.894 4.925 4.832 4.910 1,066,006 -0.00(-0.08%)
May 22, 2003 4.892 4.976 4.830 4.914 1,209,956 +0.00(+0.08%)
May 21, 2003 4.886 4.958 4.824 4.910 793,182 -0.02(-0.33%)
May 20, 2003 4.984 4.984 4.904 4.927 664,795 -0.09(-1.72%)
May 19, 2003 5.030 5.077 4.976 5.013 1,189,044 +0.01(+0.29%)
May 16, 2003 4.910 5.069 4.894 4.999 1,410,805 +0.11(+2.27%)
May 15, 2003 4.873 4.904 4.799 4.888 493,611 +0.06(+1.15%)
May 14, 2003 4.832 4.861 4.729 4.832 990,627 +0.05(+0.99%)
May 13, 2003 4.843 4.843 4.729 4.785 1,754,144 -0.09(-1.81%)
May 12, 2003 4.750 4.894 4.715 4.873 2,063,442 +0.23(+4.87%)
May 09, 2003 4.559 4.682 4.551 4.647 1,329,103 +0.09(+1.94%)
May 08, 2003 4.524 4.647 4.503 4.559 806,313 +0.05(+1.19%)
May 07, 2003 4.472 4.524 4.400 4.505 1,131,659 +0.07(+1.58%)
May 06, 2003 4.522 4.563 4.423 4.435 1,368,009 -0.12(-2.66%)
May 05, 2003 4.616 4.643 4.544 4.557 618,108 -0.03(-0.63%)
May 02, 2003 4.495 4.604 4.495 4.585 829,170 +0.08(+1.78%)
May 01, 2003 4.635 4.637 4.497 4.505 1,950,616 -0.15(-3.22%)
Apr 30, 2003 4.678 4.727 4.590 4.655 1,006,189 -0.07(-1.48%)
Apr 29, 2003 4.616 4.729 4.616 4.725 1,373,845 +0.12(+2.59%)
Apr 28, 2003 4.629 4.746 4.590 4.606 1,064,061 -0.10(-2.06%)
Apr 25, 2003 4.750 4.750 4.647 4.703 813,121 +0.00(+0.09%)
Apr 24, 2003 4.647 4.729 4.565 4.699 914,762 +0.02(+0.44%)
Apr 23, 2003 4.647 4.729 4.627 4.678 1,175,914 +0.06(+1.20%)
Apr 22, 2003 4.573 4.641 4.528 4.622 1,159,865 +0.05(+1.03%)
Apr 21, 2003 4.532 4.583 4.472 4.575 799,991 +0.05(+1.09%)
Apr 17, 2003 4.524 4.538 4.483 4.526 824,307 -0.02(-0.41%)
Apr 16, 2003 4.575 4.575 4.491 4.544 1,231,354 +0.07(+1.61%)
Apr 15, 2003 4.442 4.511 4.437 4.472 572,394 +0.02(+0.46%)
Apr 14, 2003 4.468 4.470 4.413 4.452 676,953 +0.01(+0.18%)
Apr 11, 2003 4.462 4.493 4.400 4.444 444,493 -0.03(-0.69%)
Apr 10, 2003 4.596 4.596 4.442 4.474 1,371,899 -0.02(-0.50%)
Apr 09, 2003 4.378 4.524 4.289 4.497 1,151,112 +0.17(+3.94%)
Apr 08, 2003 4.361 4.361 4.308 4.326 734,824 -0.03(-0.80%)
Apr 07, 2003 4.425 4.437 4.349 4.361 584,066 +0.00(+0.05%)
Apr 04, 2003 4.409 4.409 4.353 4.359 512,577 -0.05(-1.12%)
Apr 03, 2003 4.355 4.429 4.308 4.409 1,234,272 +0.08(+1.85%)
Apr 02, 2003 4.246 4.349 4.246 4.328 1,318,891 +0.05(+1.06%)
Apr 01, 2003 4.267 4.287 4.240 4.283 488,262 -0.00(-0.10%)
Mar 31, 2003 4.267 4.318 4.261 4.287 1,238,162 +0.01(+0.24%)
Mar 28, 2003 4.238 4.293 4.205 4.277 562,182 +0.06(+1.41%)
Mar 27, 2003 4.174 4.217 4.123 4.217 758,167 +0.05(+1.23%)
Mar 26, 2003 4.238 4.308 4.113 4.166 1,331,049 -0.08(-1.89%)
Mar 25, 2003 4.195 4.265 4.166 4.246 794,155 +0.01(+0.24%)
Mar 24, 2003 4.236 4.271 4.205 4.236 787,346 -0.03(-0.72%)
Mar 21, 2003 4.197 4.277 4.197 4.267 744,064 +0.04(+1.02%)
Mar 20, 2003 4.191 4.236 4.152 4.224 485,344 +0.01(+0.29%)
Mar 19, 2003 4.259 4.275 4.154 4.211 859,808 -0.06(-1.44%)
Mar 18, 2003 4.277 4.277 4.176 4.273 1,005,703 +0.04(+0.87%)
Mar 17, 2003 4.213 4.269 4.164 4.236 1,068,438 +0.04(+0.98%)
Mar 14, 2003 4.164 4.213 4.125 4.195 834,519 +0.04(+1.04%)
Mar 13, 2003 4.125 4.185 4.110 4.152 1,034,395 +0.03(+0.65%)
Mar 12, 2003 4.154 4.185 4.080 4.125 1,651,045 -0.03(-0.69%)
Mar 11, 2003 4.127 4.185 4.125 4.154 1,442,415 +0.01(+0.30%)
Mar 10, 2003 4.147 4.174 4.127 4.141 1,720,102 -0.03(-0.69%)
Mar 07, 2003 4.185 4.185 4.123 4.170 737,742 -0.01(-0.30%)
Mar 06, 2003 4.195 4.195 4.133 4.182 1,399,619 +0.04(+0.94%)
Mar 05, 2003 4.131 4.189 4.094 4.143 1,428,312 +0.03(+0.80%)
Mar 04, 2003 4.129 4.131 4.082 4.110 875,856 -0.01(-0.30%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.