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

Gilead Sciences (NQ: GILD )

64.92 -0.54 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 5.696 5.790 5.676 5.723 14,535,020 +0.05(+0.89%)
Mar 30, 2006 5.713 5.772 5.657 5.672 11,339,637 -0.03(-0.56%)
Mar 29, 2006 5.699 5.747 5.642 5.704 12,764,825 +0.03(+0.62%)
Mar 28, 2006 5.813 5.815 5.627 5.670 15,552,081 -0.07(-1.28%)
Mar 27, 2006 5.710 5.746 5.654 5.743 12,235,050 +0.01(+0.16%)
Mar 24, 2006 5.753 5.777 5.680 5.734 9,015,297 +0.03(+0.52%)
Mar 23, 2006 5.760 5.769 5.640 5.704 11,527,248 -0.06(-1.08%)
Mar 22, 2006 5.712 5.784 5.658 5.767 16,839,404 +0.04(+0.64%)
Mar 21, 2006 5.721 5.891 5.707 5.730 17,293,094 -0.07(-1.14%)
Mar 20, 2006 5.887 5.887 5.710 5.796 14,686,882 -0.03(-0.46%)
Mar 17, 2006 5.765 5.860 5.765 5.823 21,493,656 +0.04(+0.67%)
Mar 16, 2006 5.907 5.947 5.774 5.784 30,245,726 -0.08(-1.33%)
Mar 15, 2006 5.783 5.864 5.749 5.863 16,184,408 +0.08(+1.38%)
Mar 14, 2006 5.647 5.790 5.620 5.783 19,656,162 +0.13(+2.24%)
Mar 13, 2006 5.657 5.695 5.596 5.656 13,028,628 +0.04(+0.65%)
Mar 10, 2006 5.427 5.657 5.427 5.619 13,133,860 +0.05(+0.86%)
Mar 09, 2006 5.624 5.659 5.555 5.571 16,671,613 -0.02(-0.35%)
Mar 08, 2006 5.442 5.638 5.372 5.590 20,467,206 +0.16(+2.86%)
Mar 07, 2006 5.454 5.498 5.389 5.435 13,471,327 -0.03(-0.61%)
Mar 06, 2006 5.537 5.553 5.413 5.468 13,814,024 -0.06(-1.06%)
Mar 03, 2006 5.590 5.636 5.527 5.527 17,163,558 -0.11(-1.96%)
Mar 02, 2006 5.615 5.670 5.584 5.637 14,049,114 +0.02(+0.39%)
Mar 01, 2006 5.735 5.748 5.599 5.615 24,892,908 -0.11(-1.96%)
Feb 28, 2006 5.856 5.847 5.693 5.727 18,599,998 -0.13(-2.20%)
Feb 27, 2006 5.707 5.884 5.689 5.856 20,384,626 +0.18(+3.26%)
Feb 24, 2006 5.648 5.702 5.538 5.671 12,051,565 +0.03(+0.62%)
Feb 23, 2006 5.693 5.758 5.606 5.636 15,670,061 -0.05(-0.95%)
Feb 22, 2006 5.532 5.709 5.510 5.691 20,516,066 +0.17(+3.15%)
Feb 21, 2006 5.687 5.699 5.462 5.517 22,503,308 -0.14(-2.41%)
Feb 17, 2006 5.657 5.724 5.612 5.653 15,925,215 -0.00(-0.07%)
Feb 16, 2006 5.629 5.691 5.610 5.657 21,712,322 +0.03(+0.51%)
Feb 15, 2006 5.556 5.628 5.515 5.628 17,419,278 +0.08(+1.49%)
Feb 14, 2006 5.461 5.558 5.399 5.545 21,560,742 +0.10(+1.88%)
Feb 13, 2006 5.436 5.483 5.381 5.443 15,841,602 +0.01(+0.14%)
Feb 10, 2006 5.362 5.459 5.305 5.436 26,307,554 +0.07(+1.32%)
Feb 09, 2006 5.458 5.498 5.278 5.365 38,332,436 -0.10(-1.77%)
Feb 08, 2006 5.560 5.587 5.428 5.462 21,434,614 -0.09(-1.59%)
Feb 07, 2006 5.536 5.586 5.484 5.550 18,516,532 +0.03(+0.53%)
Feb 06, 2006 5.599 5.601 5.468 5.521 18,946,044 -0.06(-1.12%)
Feb 03, 2006 5.532 5.657 5.509 5.583 24,139,694 -0.00(-0.02%)
Feb 02, 2006 5.543 5.617 5.514 5.584 30,281,718 -0.07(-1.30%)
Feb 01, 2006 5.596 5.672 5.478 5.658 44,400,772 +0.06(+1.05%)
Jan 31, 2006 5.326 5.637 5.298 5.599 62,491,280 +0.27(+5.13%)
Jan 30, 2006 5.519 5.521 5.280 5.326 38,083,292 -0.17(-3.08%)
Jan 27, 2006 5.427 5.519 5.339 5.495 21,959,258 +0.08(+1.41%)
Jan 26, 2006 5.335 5.427 5.284 5.418 17,423,262 +0.14(+2.70%)
Jan 25, 2006 5.360 5.394 5.244 5.276 16,129,368 -0.06(-1.12%)
Jan 24, 2006 5.307 5.402 5.224 5.336 26,779,186 +0.15(+2.87%)
Jan 23, 2006 5.266 5.272 5.123 5.187 22,820,346 -0.11(-2.03%)
Jan 20, 2006 5.444 5.532 5.266 5.294 26,634,530 -0.15(-2.71%)
Jan 19, 2006 5.399 5.462 5.291 5.441 16,739,233 +0.05(+0.92%)
Jan 18, 2006 5.411 5.414 5.291 5.392 19,876,890 -0.04(-0.75%)
Jan 17, 2006 5.401 5.452 5.362 5.432 16,054,447 -0.03(-0.57%)
Jan 13, 2006 5.396 5.496 5.385 5.463 17,665,360 +0.09(+1.64%)
Jan 12, 2006 5.276 5.377 5.197 5.375 23,325,756 +0.14(+2.65%)
Jan 11, 2006 5.266 5.298 5.219 5.236 16,324,056 -0.01(-0.28%)
Jan 10, 2006 5.330 5.339 5.178 5.251 21,768,586 -0.08(-1.42%)
Jan 09, 2006 5.420 5.420 5.294 5.326 21,972,642 +0.08(+1.54%)
Jan 06, 2006 5.208 5.303 5.210 5.245 20,238,308 +0.04(+0.72%)
Jan 05, 2006 5.191 5.267 5.151 5.208 24,439,098 +0.11(+2.11%)
Jan 04, 2006 5.043 5.148 5.023 5.100 23,571,892 +0.07(+1.37%)
Jan 03, 2006 4.875 5.089 4.827 5.031 23,413,442 +0.20(+4.05%)
Dec 30, 2005 4.829 4.921 4.795 4.835 11,315,207 -0.02(-0.51%)
Dec 29, 2005 4.902 4.925 4.835 4.860 8,996,929 -0.06(-1.12%)
Dec 28, 2005 4.983 5.016 4.875 4.915 11,458,753 -0.07(-1.37%)
Dec 27, 2005 5.059 5.096 4.959 4.983 9,799,112 -0.03(-0.70%)
Dec 23, 2005 5.105 5.128 4.981 5.018 9,808,962 -0.08(-1.52%)
Dec 22, 2005 4.892 5.096 4.886 5.096 19,797,228 +0.12(+2.46%)
Dec 21, 2005 4.774 4.977 4.763 4.973 25,622,406 +0.23(+4.75%)
Dec 20, 2005 4.663 4.753 4.643 4.748 17,354,290 +0.10(+2.06%)
Dec 19, 2005 4.662 4.755 4.611 4.652 18,980,966 -0.01(-0.22%)
Dec 16, 2005 4.836 4.853 4.650 4.662 33,534,702 -0.18(-3.63%)
Dec 15, 2005 4.792 4.897 4.746 4.838 19,371,686 +0.05(+0.96%)
Dec 14, 2005 4.967 4.976 4.775 4.792 24,432,612 -0.17(-3.43%)
Dec 13, 2005 4.784 4.990 4.721 4.962 37,222,632 +0.21(+4.39%)
Dec 12, 2005 4.784 4.832 4.699 4.753 15,414,874 -0.03(-0.58%)
Dec 09, 2005 4.854 4.890 4.774 4.781 11,254,225 -0.06(-1.22%)
Dec 08, 2005 4.846 4.870 4.760 4.840 15,866,940 +0.01(+0.25%)
Dec 07, 2005 4.914 4.945 4.758 4.828 18,288,374 -0.08(-1.63%)
Dec 06, 2005 5.011 5.059 4.902 4.908 15,266,349 -0.09(-1.89%)
Dec 05, 2005 4.953 5.025 4.951 5.003 22,447,446 +0.07(+1.51%)
Dec 02, 2005 4.864 4.933 4.850 4.928 17,689,636 +0.05(+1.11%)
Dec 01, 2005 4.704 4.911 4.666 4.874 26,989,236 +0.21(+4.54%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,490 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,284 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,984 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,937 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.947 15,018,430 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,730,154 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,043,224 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,872 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,009,504 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,722,456 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,452 -0.03(-0.67%)
Nov 14, 2005 4.947 4.977 4.771 4.782 27,262,802 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,554 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,830 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,954 +0.01(+0.16%)
Nov 08, 2005 4.661 4.752 4.645 4.740 23,533,710 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,721 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.569 19,552,196 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,262,286 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,582 +0.16(+3.71%)
Nov 01, 2005 4.346 4.374 4.281 4.337 12,019,851 -0.01(-0.21%)
Oct 31, 2005 4.363 4.442 4.302 4.346 20,737,864 +0.01(+0.28%)
Oct 28, 2005 4.249 4.344 4.213 4.334 18,087,684 +0.14(+3.38%)
Oct 27, 2005 4.314 4.319 4.159 4.192 16,958,754 -0.11(-2.59%)
Oct 26, 2005 4.414 4.470 4.304 4.304 17,525,308 -0.11(-2.46%)
Oct 25, 2005 4.392 4.433 4.346 4.412 19,286,452 +0.02(+0.40%)
Oct 24, 2005 4.193 4.395 4.193 4.395 23,379,666 +0.20(+4.73%)
Oct 21, 2005 4.217 4.225 4.139 4.196 22,482,748 +0.04(+0.91%)
Oct 20, 2005 4.255 4.266 4.130 4.158 29,854,794 -0.07(-1.74%)
Oct 19, 2005 4.275 4.294 4.121 4.232 63,530,668 -0.20(-4.60%)
Oct 18, 2005 4.415 4.458 4.377 4.436 19,052,570 +0.05(+1.05%)
Oct 17, 2005 4.386 4.410 4.319 4.390 16,710,932 +0.03(+0.65%)
Oct 14, 2005 4.332 4.366 4.236 4.362 20,380,092 +0.06(+1.32%)
Oct 13, 2005 4.222 4.347 4.221 4.305 22,687,640 +0.06(+1.36%)
Oct 12, 2005 4.405 4.438 4.217 4.247 26,871,610 -0.14(-3.13%)
Oct 11, 2005 4.424 4.461 4.368 4.384 31,587,796 -0.03(-0.77%)
Oct 10, 2005 4.438 4.461 4.368 4.418 19,650,410 +0.05(+1.09%)
Oct 07, 2005 4.271 4.399 4.254 4.370 32,942,156 +0.18(+4.37%)
Oct 06, 2005 4.248 4.282 4.114 4.187 33,670,316 -0.06(-1.36%)
Oct 05, 2005 4.367 4.367 4.245 4.245 16,199,798 -0.10(-2.39%)
Oct 04, 2005 4.396 4.508 4.349 4.349 15,680,590 -0.06(-1.25%)
Oct 03, 2005 4.500 4.548 4.370 4.404 20,465,940 -0.08(-1.80%)
Sep 30, 2005 4.387 4.524 4.374 4.485 24,289,012 +0.12(+2.65%)
Sep 29, 2005 4.316 4.392 4.259 4.369 11,877,175 +0.06(+1.47%)
Sep 28, 2005 4.346 4.350 4.267 4.305 11,336,577 -0.03(-0.74%)
Sep 27, 2005 4.346 4.387 4.271 4.338 15,495,964 -0.01(-0.19%)
Sep 26, 2005 4.271 4.413 4.264 4.346 27,161,468 +0.11(+2.65%)
Sep 23, 2005 4.234 4.259 4.162 4.234 10,229,743 +0.02(+0.52%)
Sep 22, 2005 4.212 4.232 4.113 4.212 14,716,047 +0.07(+1.76%)
Sep 21, 2005 4.208 4.249 4.139 4.139 16,583,173 -0.07(-1.64%)
Sep 20, 2005 4.235 4.346 4.179 4.208 21,949,854 -0.04(-0.89%)
Sep 19, 2005 4.277 4.316 4.214 4.246 12,706,593 -0.01(-0.35%)
Sep 16, 2005 4.165 4.260 4.165 4.260 25,968,494 +0.05(+1.29%)
Sep 15, 2005 4.154 4.218 4.151 4.206 16,873,248 +0.06(+1.33%)
Sep 14, 2005 4.171 4.184 4.138 4.151 9,243,543 -0.02(-0.38%)
Sep 13, 2005 4.131 4.196 4.130 4.167 14,174,226 -0.01(-0.15%)
Sep 12, 2005 4.154 4.203 4.141 4.173 18,380,276 +0.10(+2.46%)
Sep 09, 2005 3.992 4.089 3.991 4.073 15,090,105 +0.11(+2.67%)
Sep 08, 2005 3.963 4.004 3.927 3.967 12,749,680 -0.01(-0.35%)
Sep 07, 2005 3.960 4.018 3.946 3.981 9,206,653 -0.01(-0.30%)
Sep 06, 2005 3.919 4.030 3.906 3.993 18,845,508 +0.08(+1.93%)
Sep 02, 2005 3.969 3.973 3.893 3.917 7,722,478 -0.03(-0.88%)
Sep 01, 2005 3.961 3.978 3.904 3.952 17,075,244 -0.00(-0.07%)
Aug 31, 2005 3.802 3.955 3.792 3.955 24,769,134 +0.16(+4.27%)
Aug 30, 2005 3.835 3.854 3.762 3.793 16,608,299 -0.07(-1.81%)
Aug 29, 2005 3.765 3.880 3.755 3.863 13,579,625 +0.09(+2.31%)
Aug 26, 2005 3.767 3.793 3.703 3.776 14,462,969 +0.01(+0.15%)
Aug 25, 2005 3.794 3.804 3.751 3.770 15,667,984 -0.01(-0.34%)
Aug 24, 2005 3.843 3.884 3.776 3.783 12,429,510 -0.06(-1.67%)
Aug 23, 2005 3.872 3.914 3.845 3.847 12,931,354 -0.02(-0.40%)
Aug 22, 2005 3.921 3.961 3.817 3.863 15,750,374 -0.05(-1.18%)
Aug 19, 2005 3.891 3.940 3.887 3.909 14,645,171 -0.01(-0.35%)
Aug 18, 2005 3.846 3.952 3.846 3.923 13,327,994 +0.07(+1.69%)
Aug 17, 2005 3.851 3.909 3.823 3.858 13,942,262 +0.02(+0.48%)
Aug 16, 2005 3.938 3.973 3.839 3.839 13,187,530 -0.10(-2.66%)
Aug 15, 2005 3.883 3.985 3.877 3.944 10,455,341 +0.04(+1.11%)
Aug 12, 2005 3.900 3.919 3.853 3.901 15,310,126 -0.02(-0.54%)
Aug 11, 2005 3.834 3.954 3.829 3.922 16,391,197 +0.10(+2.62%)
Aug 10, 2005 3.848 3.906 3.769 3.822 52,977,784 -0.10(-2.65%)
Aug 09, 2005 3.902 3.952 3.890 3.926 16,777,536 +0.05(+1.35%)
Aug 08, 2005 3.944 3.963 3.868 3.873 19,293,428 -0.05(-1.22%)
Aug 05, 2005 4.053 4.076 3.917 3.921 23,564,716 -0.15(-3.60%)
Aug 04, 2005 4.122 4.167 4.061 4.067 17,091,780 -0.10(-2.51%)
Aug 03, 2005 4.167 4.191 4.131 4.172 14,459,094 -0.02(-0.37%)
Aug 02, 2005 4.210 4.264 4.178 4.188 16,883,854 -0.03(-0.76%)
Aug 01, 2005 4.193 4.256 4.162 4.220 23,492,786 +0.10(+2.39%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,018,270 -0.03(-0.77%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,542 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,400,340 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,821,330 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,810 -0.15(-3.64%)
Jul 22, 2005 4.133 4.138 3.990 4.090 41,691,148 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,454 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.271 4.286 49,748,436 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,724 +0.10(+2.30%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,490 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,289,076 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,407 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,919,053 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.133 4.135 21,349,882 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,865,208 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,801,276 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,454,330 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,572 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,483 +0.06(+1.50%)
Jul 01, 2005 4.064 4.078 4.014 4.059 13,105,347 +0.01(+0.32%)
Jun 30, 2005 4.011 4.093 3.990 4.046 26,370,624 +0.06(+1.48%)
Jun 29, 2005 3.964 3.993 3.940 3.987 18,403,940 +0.01(+0.28%)
Jun 28, 2005 3.906 3.981 3.868 3.976 23,967,282 +0.11(+2.88%)
Jun 27, 2005 3.836 3.903 3.832 3.865 19,216,528 +0.02(+0.65%)
Jun 24, 2005 3.946 3.955 3.824 3.840 45,208,728 +0.03(+0.80%)
Jun 23, 2005 3.914 3.994 3.759 3.810 32,373,322 -0.11(-2.82%)
Jun 22, 2005 4.045 4.047 3.911 3.920 18,594,780 -0.07(-1.82%)
Jun 21, 2005 4.157 4.162 3.957 3.993 28,571,120 -0.16(-3.77%)
Jun 20, 2005 4.166 4.246 4.140 4.149 24,395,994 -0.03(-0.84%)
Jun 17, 2005 4.106 4.185 4.098 4.184 44,115,844 +0.11(+2.80%)
Jun 16, 2005 4.021 4.081 3.969 4.070 16,032,491 +0.07(+1.72%)
Jun 15, 2005 4.070 4.078 3.964 4.001 16,935,356 -0.05(-1.11%)
Jun 14, 2005 4.045 4.074 3.984 4.046 13,335,533 +0.00(+0.00%)
Jun 13, 2005 3.995 4.066 3.972 4.046 11,561,637 +0.06(+1.55%)
Jun 10, 2005 4.013 4.035 3.962 3.984 11,743,344 -0.03(-0.69%)
Jun 09, 2005 3.884 4.038 3.877 4.012 15,920,176 +0.14(+3.56%)
Jun 08, 2005 3.905 3.920 3.853 3.874 16,250,522 +0.00(+0.02%)
Jun 07, 2005 3.869 3.961 3.860 3.873 23,176,042 +0.04(+0.93%)
Jun 06, 2005 3.808 3.849 3.781 3.837 18,271,224 +0.03(+0.70%)
Jun 03, 2005 3.942 3.961 3.808 3.811 20,832,186 -0.15(-3.81%)
Jun 02, 2005 3.835 3.969 3.831 3.961 22,737,626 +0.12(+3.06%)
Jun 01, 2005 3.770 3.857 3.758 3.844 16,986,244 +0.09(+2.43%)
May 31, 2005 3.785 3.787 3.741 3.753 16,191,595 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.732 3.772 10,466,524 -0.01(-0.36%)
May 26, 2005 3.728 3.801 3.716 3.786 16,662,997 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,096,020 +0.01(+0.22%)
May 24, 2005 3.709 3.743 3.672 3.708 25,123,474 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,954,003 +0.05(+1.42%)
May 20, 2005 3.734 3.743 3.656 3.696 13,940,327 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,694 +0.07(+1.79%)
May 18, 2005 3.587 3.663 3.575 3.651 16,686,649 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,624 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,748 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,783 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.514 3.567 15,789,269 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,420 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,299,201 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,485,352 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,368,198 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,570 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,756 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,818 +0.10(+2.75%)
May 02, 2005 3.427 3.477 3.412 3.477 16,916,912 +0.06(+1.86%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,417,238 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,489,430 -0.01(-0.38%)
Apr 27, 2005 3.454 3.468 3.329 3.392 60,296,292 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,496 -0.00(-0.03%)
Apr 25, 2005 3.640 3.670 3.574 3.616 23,697,858 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,266,272 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,486,202 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,914,428 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,878 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,144,294 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,183,116 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,454 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,306 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,722 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,680,108 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,704,268 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,568 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,189,316 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,323 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,335 -0.01(-0.34%)
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.