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 )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2004 1.275 1.293 1.253 1.275 26,006,936 +0.00(+0.00%)
Mar 30, 2004 1.268 1.280 1.258 1.275 17,078,840 +0.00(+0.27%)
Mar 29, 2004 1.242 1.276 1.239 1.272 26,537,490 +0.03(+2.81%)
Mar 26, 2004 1.224 1.256 1.223 1.237 31,042,850 +0.01(+0.84%)
Mar 25, 2004 1.200 1.236 1.191 1.227 26,015,634 +0.04(+3.05%)
Mar 24, 2004 1.198 1.215 1.184 1.190 44,540,452 -0.00(-0.27%)
Mar 23, 2004 1.241 1.241 1.188 1.193 40,128,588 -0.04(-2.92%)
Mar 22, 2004 1.258 1.259 1.224 1.229 31,852,816 -0.04(-3.33%)
Mar 19, 2004 1.306 1.314 1.270 1.272 23,680,326 -0.03(-2.49%)
Mar 18, 2004 1.290 1.315 1.273 1.304 17,958,386 +0.01(+0.73%)
Mar 17, 2004 1.288 1.301 1.276 1.295 24,283,722 +0.02(+1.55%)
Mar 16, 2004 1.303 1.312 1.249 1.275 40,496,064 -0.02(-1.58%)
Mar 15, 2004 1.318 1.325 1.293 1.295 25,348,092 -0.03(-2.03%)
Mar 12, 2004 1.295 1.329 1.285 1.322 25,254,592 +0.04(+2.86%)
Mar 11, 2004 1.286 1.318 1.277 1.285 33,654,308 -0.01(-0.55%)
Mar 10, 2004 1.298 1.322 1.284 1.293 39,451,264 -0.01(-0.48%)
Mar 09, 2004 1.300 1.316 1.280 1.299 35,804,792 +0.01(+0.98%)
Mar 08, 2004 1.315 1.323 1.276 1.286 23,520,506 -0.03(-2.44%)
Mar 05, 2004 1.271 1.326 1.269 1.318 32,756,280 +0.04(+3.11%)
Mar 04, 2004 1.272 1.299 1.263 1.279 20,312,176 +0.00(+0.07%)
Mar 03, 2004 1.251 1.295 1.246 1.278 28,761,904 +0.03(+2.08%)
Mar 02, 2004 1.263 1.292 1.251 1.252 36,188,572 -0.01(-0.71%)
Mar 01, 2004 1.254 1.268 1.226 1.261 32,153,970 +0.01(+1.01%)
Feb 27, 2004 1.259 1.271 1.243 1.248 36,549,524 -0.01(-0.59%)
Feb 26, 2004 1.256 1.269 1.246 1.255 31,071,118 -0.00(-0.31%)
Feb 25, 2004 1.243 1.276 1.238 1.259 26,525,530 +0.01(+1.20%)
Feb 24, 2004 1.246 1.253 1.225 1.244 29,081,540 -0.00(-0.37%)
Feb 23, 2004 1.275 1.282 1.244 1.249 31,812,590 -0.03(-2.43%)
Feb 20, 2004 1.289 1.299 1.260 1.280 30,995,014 -0.00(-0.14%)
Feb 19, 2004 1.328 1.336 1.276 1.282 28,929,332 -0.04(-3.20%)
Feb 18, 2004 1.340 1.357 1.317 1.324 26,225,464 -0.01(-1.08%)
Feb 17, 2004 1.350 1.352 1.319 1.339 21,978,856 -0.00(-0.15%)
Feb 13, 2004 1.372 1.373 1.334 1.341 26,802,766 -0.02(-1.45%)
Feb 12, 2004 1.343 1.372 1.338 1.360 36,059,196 +0.01(+0.96%)
Feb 11, 2004 1.325 1.350 1.300 1.347 29,281,586 +0.03(+2.14%)
Feb 10, 2004 1.327 1.333 1.313 1.319 29,574,042 -0.01(-0.61%)
Feb 09, 2004 1.300 1.357 1.295 1.327 36,023,320 +0.03(+2.05%)
Feb 06, 2004 1.288 1.304 1.286 1.301 21,459,174 +0.01(+1.00%)
Feb 05, 2004 1.304 1.304 1.273 1.288 38,871,784 -0.00(-0.36%)
Feb 04, 2004 1.292 1.304 1.279 1.292 42,332,348 -0.00(-0.02%)
Feb 03, 2004 1.304 1.311 1.289 1.293 38,382,544 -0.00(-0.11%)
Feb 02, 2004 1.268 1.311 1.262 1.294 65,801,756 +0.03(+2.66%)
Jan 30, 2004 1.251 1.283 1.221 1.260 224,412,432 -0.14(-9.69%)
Jan 29, 2004 1.412 1.422 1.387 1.396 39,719,804 -0.01(-0.54%)
Jan 28, 2004 1.411 1.448 1.378 1.403 61,959,588 -0.00(-0.07%)
Jan 27, 2004 1.479 1.481 1.404 1.404 79,235,208 -0.08(-5.38%)
Jan 26, 2004 1.498 1.506 1.473 1.484 51,044,088 -0.03(-1.86%)
Jan 23, 2004 1.505 1.522 1.498 1.512 33,448,826 +0.01(+0.84%)
Jan 22, 2004 1.523 1.529 1.485 1.499 35,560,172 -0.00(-0.26%)
Jan 21, 2004 1.461 1.526 1.458 1.503 58,121,768 +0.04(+2.86%)
Jan 20, 2004 1.456 1.466 1.436 1.461 30,000,226 +0.00(+0.25%)
Jan 16, 2004 1.435 1.469 1.421 1.458 37,320,348 +0.03(+2.32%)
Jan 15, 2004 1.397 1.431 1.393 1.425 35,671,024 +0.02(+1.51%)
Jan 14, 2004 1.422 1.436 1.394 1.403 27,620,506 -0.01(-0.64%)
Jan 13, 2004 1.438 1.445 1.394 1.412 37,409,488 -0.03(-2.28%)
Jan 12, 2004 1.437 1.460 1.405 1.445 36,360,308 +0.01(+0.75%)
Jan 09, 2004 1.398 1.469 1.398 1.434 49,091,224 +0.02(+1.70%)
Jan 08, 2004 1.441 1.442 1.389 1.411 52,317,168 -0.02(-1.60%)
Jan 07, 2004 1.345 1.436 1.330 1.433 64,789,896 +0.10(+7.59%)
Jan 06, 2004 1.329 1.348 1.326 1.332 22,589,862 -0.01(-0.38%)
Jan 05, 2004 1.336 1.352 1.334 1.337 28,279,186 +0.00(+0.24%)
Jan 02, 2004 1.343 1.362 1.333 1.334 29,424,008 -0.01(-0.45%)
Dec 31, 2003 1.342 1.352 1.330 1.340 20,389,368 +0.00(+0.24%)
Dec 30, 2003 1.348 1.357 1.328 1.337 21,972,746 -0.01(-0.79%)
Dec 29, 2003 1.350 1.359 1.343 1.347 29,546,232 -0.01(-0.59%)
Dec 26, 2003 1.356 1.367 1.350 1.356 7,571,605 -0.00(-0.32%)
Dec 24, 2003 1.364 1.373 1.356 1.360 7,326,049 -0.01(-0.56%)
Dec 23, 2003 1.373 1.391 1.346 1.367 37,033,752 -0.00(-0.25%)
Dec 22, 2003 1.361 1.377 1.356 1.371 21,766,406 +0.01(+0.37%)
Dec 19, 2003 1.362 1.372 1.346 1.366 41,053,244 +0.01(+1.11%)
Dec 18, 2003 1.324 1.360 1.322 1.351 47,339,276 +0.04(+2.96%)
Dec 17, 2003 1.287 1.327 1.279 1.312 28,139,426 +0.02(+1.24%)
Dec 16, 2003 1.290 1.309 1.270 1.296 34,565,384 +0.01(+0.50%)
Dec 15, 2003 1.301 1.330 1.287 1.290 31,576,602 +0.00(+0.11%)
Dec 12, 2003 1.299 1.299 1.269 1.288 20,307,186 +0.00(+0.00%)
Dec 11, 2003 1.276 1.296 1.274 1.288 38,741,320 +0.00(+0.07%)
Dec 10, 2003 1.293 1.305 1.271 1.287 31,860,078 -0.02(-1.29%)
Dec 09, 2003 1.319 1.330 1.296 1.304 26,488,196 -0.01(-0.96%)
Dec 08, 2003 1.322 1.339 1.296 1.317 29,571,182 -0.01(-0.59%)
Dec 05, 2003 1.349 1.353 1.323 1.325 36,890,188 -0.02(-1.81%)
Dec 04, 2003 1.356 1.366 1.313 1.349 45,927,656 +0.00(+0.05%)
Dec 03, 2003 1.368 1.400 1.341 1.348 36,128,776 -0.03(-2.01%)
Dec 02, 2003 1.381 1.411 1.376 1.376 38,166,648 -0.01(-0.57%)
Dec 01, 2003 1.350 1.385 1.350 1.384 34,651,968 +0.03(+2.54%)
Nov 28, 2003 1.353 1.356 1.340 1.349 8,360,945 -0.00(-0.12%)
Nov 26, 2003 1.347 1.357 1.319 1.351 30,756,830 +0.01(+0.82%)
Nov 25, 2003 1.365 1.366 1.331 1.340 40,132,688 -0.02(-1.80%)
Nov 24, 2003 1.311 1.366 1.306 1.365 45,279,856 +0.06(+4.47%)
Nov 21, 2003 1.280 1.312 1.275 1.306 37,363,436 +0.03(+2.10%)
Nov 20, 2003 1.257 1.307 1.245 1.279 47,805,404 +0.02(+1.66%)
Nov 19, 2003 1.245 1.275 1.239 1.258 39,192,728 +0.02(+1.41%)
Nov 18, 2003 1.261 1.284 1.240 1.241 29,711,334 -0.02(-1.37%)
Nov 17, 2003 1.235 1.264 1.226 1.258 25,234,132 +0.01(+0.83%)
Nov 14, 2003 1.262 1.278 1.235 1.248 41,617,392 -0.02(-1.42%)
Nov 13, 2003 1.233 1.283 1.233 1.266 43,492,304 +0.02(+1.55%)
Nov 12, 2003 1.208 1.253 1.205 1.246 39,208,968 +0.05(+3.93%)
Nov 11, 2003 1.203 1.211 1.188 1.199 43,077,548 +0.00(+0.13%)
Nov 10, 2003 1.229 1.231 1.191 1.198 31,376,502 -0.03(-2.49%)
Nov 07, 2003 1.243 1.256 1.223 1.228 38,426,676 -0.01(-0.91%)
Nov 06, 2003 1.210 1.247 1.201 1.239 46,800,688 +0.03(+2.47%)
Nov 05, 2003 1.230 1.237 1.201 1.210 59,552,948 -0.02(-1.98%)
Nov 04, 2003 1.263 1.278 1.227 1.234 54,760,020 -0.04(-2.84%)
Nov 03, 2003 1.258 1.273 1.239 1.270 34,060,140 +0.02(+1.25%)
Oct 31, 2003 1.249 1.267 1.241 1.254 43,190,584 +0.00(+0.26%)
Oct 30, 2003 1.196 1.267 1.233 1.251 112,299,840 +0.06(+4.63%)
Oct 29, 2003 1.166 1.205 1.156 1.196 363,582,688 -0.17(-12.55%)
Oct 28, 2003 1.332 1.367 1.173 1.367 59,777,692 +0.05(+3.55%)
Oct 27, 2003 1.347 1.354 1.300 1.320 35,426,444 -0.02(-1.70%)
Oct 24, 2003 1.322 1.345 1.306 1.343 24,535,952 +0.01(+0.79%)
Oct 23, 2003 1.339 1.342 1.304 1.333 27,535,540 -0.01(-0.65%)
Oct 22, 2003 1.369 1.372 1.318 1.341 28,592,300 -0.04(-2.78%)
Oct 21, 2003 1.348 1.381 1.339 1.380 31,339,232 +0.04(+2.74%)
Oct 20, 2003 1.323 1.353 1.313 1.343 40,212,556 +0.02(+1.72%)
Oct 17, 2003 1.370 1.377 1.317 1.320 36,184,028 -0.05(-3.58%)
Oct 16, 2003 1.368 1.380 1.368 1.369 22,136,250 -0.00(-0.07%)
Oct 15, 2003 1.418 1.418 1.362 1.370 46,385,268 -0.04(-2.96%)
Oct 14, 2003 1.410 1.416 1.386 1.412 30,431,442 +0.00(+0.29%)
Oct 13, 2003 1.390 1.414 1.385 1.408 33,314,122 +0.02(+1.63%)
Oct 10, 2003 1.383 1.406 1.374 1.385 29,195,750 -0.00(-0.02%)
Oct 09, 2003 1.379 1.408 1.368 1.385 52,458,940 +0.02(+1.38%)
Oct 08, 2003 1.380 1.383 1.341 1.367 51,378,032 +0.02(+1.62%)
Oct 07, 2003 1.345 1.363 1.324 1.345 39,604,028 -0.01(-1.00%)
Oct 06, 2003 1.359 1.373 1.335 1.358 19,902,846 +0.01(+0.48%)
Oct 03, 2003 1.368 1.389 1.346 1.352 39,847,396 -0.00(-0.17%)
Oct 02, 2003 1.341 1.368 1.334 1.354 58,427,652 +0.05(+3.71%)
Oct 01, 2003 1.283 1.319 1.279 1.306 49,586,564 +0.02(+1.33%)
Sep 30, 2003 1.281 1.315 1.279 1.289 61,752,324 +0.00(+0.07%)
Sep 29, 2003 1.274 1.298 1.227 1.288 64,301,656 +0.01(+1.05%)
Sep 26, 2003 1.276 1.296 1.267 1.274 42,015,068 -0.01(-0.59%)
Sep 25, 2003 1.292 1.312 1.270 1.282 41,743,584 -0.01(-0.77%)
Sep 24, 2003 1.330 1.336 1.274 1.292 72,030,104 -0.04(-3.20%)
Sep 23, 2003 1.331 1.360 1.307 1.335 69,817,592 +0.01(+0.57%)
Sep 22, 2003 1.366 1.368 1.322 1.327 72,120,296 -0.05(-3.75%)
Sep 19, 2003 1.442 1.443 1.376 1.379 60,458,760 -0.05(-3.68%)
Sep 18, 2003 1.421 1.435 1.406 1.431 34,882,628 +0.01(+0.57%)
Sep 17, 2003 1.428 1.449 1.404 1.423 47,234,004 +0.00(+0.06%)
Sep 16, 2003 1.464 1.467 1.396 1.422 154,465,120 -0.10(-6.29%)
Sep 15, 2003 1.541 1.560 1.513 1.518 25,221,976 -0.03(-1.70%)
Sep 12, 2003 1.534 1.545 1.499 1.544 28,823,874 +0.01(+0.46%)
Sep 11, 2003 1.530 1.549 1.523 1.537 25,577,492 +0.02(+1.07%)
Sep 10, 2003 1.575 1.603 1.506 1.521 34,035,916 -0.06(-3.61%)
Sep 09, 2003 1.584 1.603 1.564 1.578 29,594,700 -0.01(-0.90%)
Sep 08, 2003 1.538 1.598 1.531 1.592 36,400,576 +0.05(+3.54%)
Sep 05, 2003 1.541 1.556 1.516 1.537 29,817,576 -0.01(-0.70%)
Sep 04, 2003 1.512 1.552 1.506 1.548 30,149,172 +0.04(+2.59%)
Sep 03, 2003 1.560 1.571 1.490 1.509 39,703,496 -0.05(-3.04%)
Sep 02, 2003 1.534 1.557 1.503 1.557 29,442,490 +0.02(+1.51%)
Aug 29, 2003 1.520 1.539 1.519 1.533 19,742,484 +0.01(+0.71%)
Aug 28, 2003 1.487 1.523 1.453 1.522 26,477,694 +0.05(+3.50%)
Aug 27, 2003 1.476 1.486 1.457 1.471 18,465,022 -0.00(-0.08%)
Aug 26, 2003 1.461 1.482 1.439 1.472 24,480,506 -0.01(-0.62%)
Aug 25, 2003 1.472 1.492 1.464 1.481 16,928,808 +0.01(+0.41%)
Aug 22, 2003 1.537 1.542 1.472 1.475 28,527,068 -0.05(-3.48%)
Aug 21, 2003 1.489 1.533 1.487 1.528 41,823,536 +0.04(+2.83%)
Aug 20, 2003 1.498 1.500 1.474 1.486 25,881,908 -0.02(-1.04%)
Aug 19, 2003 1.472 1.505 1.462 1.502 33,677,140 +0.04(+2.80%)
Aug 18, 2003 1.432 1.469 1.427 1.461 36,974,620 +0.03(+1.96%)
Aug 15, 2003 1.443 1.445 1.421 1.433 11,789,608 +0.01(+0.37%)
Aug 14, 2003 1.439 1.445 1.413 1.428 31,726,700 -0.01(-0.88%)
Aug 13, 2003 1.471 1.483 1.432 1.440 29,446,840 -0.03(-1.88%)
Aug 12, 2003 1.459 1.474 1.425 1.468 34,397,952 +0.01(+0.98%)
Aug 11, 2003 1.436 1.469 1.429 1.454 22,894,280 +0.02(+1.56%)
Aug 08, 2003 1.426 1.466 1.417 1.431 36,696,296 -0.01(-0.61%)
Aug 07, 2003 1.410 1.473 1.410 1.440 46,029,916 +0.03(+2.02%)
Aug 06, 2003 1.427 1.447 1.388 1.412 65,838,720 -0.01(-0.86%)
Aug 05, 2003 1.502 1.511 1.413 1.424 45,542,852 -0.08(-5.05%)
Aug 04, 2003 1.488 1.518 1.451 1.499 37,501,912 +0.02(+1.02%)
Aug 01, 2003 1.569 1.591 1.476 1.484 63,461,012 -0.08(-5.39%)
Jul 31, 2003 1.581 1.603 1.553 1.569 39,853,528 -0.01(-0.81%)
Jul 30, 2003 1.610 1.618 1.577 1.582 31,168,966 -0.03(-1.71%)
Jul 29, 2003 1.598 1.610 1.546 1.609 34,954,600 +0.02(+1.51%)
Jul 28, 2003 1.574 1.599 1.565 1.585 23,233,486 +0.02(+1.10%)
Jul 25, 2003 1.524 1.570 1.515 1.568 25,023,018 +0.05(+3.15%)
Jul 24, 2003 1.535 1.555 1.517 1.520 31,924,570 +0.00(+0.03%)
Jul 23, 2003 1.537 1.556 1.496 1.520 43,958,800 -0.01(-0.36%)
Jul 22, 2003 1.501 1.545 1.473 1.525 45,755,944 +0.01(+0.97%)
Jul 21, 2003 1.527 1.538 1.490 1.511 30,578,616 -0.02(-1.23%)
Jul 18, 2003 1.520 1.550 1.506 1.530 35,374,260 +0.03(+1.88%)
Jul 17, 2003 1.529 1.565 1.489 1.501 50,817,952 -0.05(-2.99%)
Jul 16, 2003 1.585 1.587 1.529 1.548 63,577,340 -0.04(-2.62%)
Jul 15, 2003 1.558 1.624 1.541 1.589 119,325,752 +0.04(+2.77%)
Jul 14, 2003 1.448 1.567 1.446 1.546 140,920,816 +0.18(+13.48%)
Jul 11, 2003 1.340 1.374 1.343 1.363 23,418,342 +0.02(+1.70%)
Jul 10, 2003 1.351 1.356 1.328 1.340 25,374,184 -0.02(-1.74%)
Jul 09, 2003 1.359 1.373 1.343 1.364 19,492,428 +0.01(+0.54%)
Jul 08, 2003 1.356 1.373 1.338 1.356 28,478,144 -0.00(-0.24%)
Jul 07, 2003 1.349 1.373 1.343 1.359 34,116,368 +0.02(+1.83%)
Jul 03, 2003 1.294 1.351 1.293 1.335 37,362,752 +0.04(+3.02%)
Jul 02, 2003 1.264 1.322 1.264 1.296 66,770,452 +0.03(+2.47%)
Jul 01, 2003 1.261 1.272 1.232 1.265 40,117,716 -0.01(-0.99%)
Jun 30, 2003 1.301 1.310 1.263 1.277 37,797,632 -0.02(-1.35%)
Jun 27, 2003 1.289 1.319 1.280 1.295 73,922,056 +0.05(+4.09%)
Jun 26, 2003 1.217 1.264 1.217 1.244 33,411,862 +0.01(+1.12%)
Jun 25, 2003 1.208 1.264 1.206 1.230 45,467,836 +0.02(+1.33%)
Jun 24, 2003 1.187 1.232 1.186 1.214 36,672,376 +0.01(+0.65%)
Jun 23, 2003 1.238 1.249 1.187 1.206 37,164,880 -0.03(-2.40%)
Jun 20, 2003 1.190 1.236 1.180 1.236 63,769,776 +0.06(+4.78%)
Jun 19, 2003 1.245 1.247 1.167 1.180 65,051,588 -0.06(-4.95%)
Jun 18, 2003 1.287 1.287 1.228 1.241 45,416,736 -0.05(-4.17%)
Jun 17, 2003 1.317 1.317 1.267 1.295 44,617,644 -0.00(-0.12%)
Jun 16, 2003 1.261 1.301 1.242 1.297 52,915,160 +0.06(+4.79%)
Jun 13, 2003 1.207 1.245 1.197 1.237 55,604,896 +0.03(+2.61%)
Jun 12, 2003 1.208 1.210 1.164 1.206 36,871,336 +0.00(+0.36%)
Jun 11, 2003 1.201 1.213 1.184 1.201 47,829,236 +0.04(+3.30%)
Jun 10, 2003 1.155 1.166 1.130 1.163 36,618,016 +0.02(+1.83%)
Jun 09, 2003 1.200 1.202 1.136 1.142 48,390,232 -0.06(-4.85%)
Jun 06, 2003 1.243 1.277 1.196 1.200 73,063,168 -0.03(-2.16%)
Jun 05, 2003 1.184 1.235 1.169 1.227 32,787,808 +0.05(+4.40%)
Jun 04, 2003 1.160 1.189 1.146 1.175 39,556,724 +0.02(+1.37%)
Jun 03, 2003 1.160 1.170 1.133 1.159 38,008,548 +0.00(+0.00%)
Jun 02, 2003 1.224 1.236 1.142 1.159 58,865,412 -0.04(-3.54%)
May 30, 2003 1.170 1.213 1.153 1.202 55,103,696 +0.04(+3.46%)
May 29, 2003 1.160 1.179 1.147 1.161 33,877,184 +0.01(+0.52%)
May 28, 2003 1.184 1.199 1.148 1.155 56,052,824 -0.03(-2.69%)
May 27, 2003 1.118 1.190 1.110 1.187 70,039,664 +0.08(+7.58%)
May 23, 2003 1.087 1.106 1.072 1.104 32,853,040 +0.01(+1.20%)
May 22, 2003 1.049 1.096 1.048 1.091 31,774,538 +0.04(+3.90%)
May 21, 2003 1.049 1.069 1.041 1.050 35,018,744 -0.01(-0.76%)
May 20, 2003 1.090 1.095 1.045 1.058 29,117,418 -0.02(-2.09%)
May 19, 2003 1.099 1.127 1.074 1.080 52,107,372 -0.01(-0.99%)
May 16, 2003 1.121 1.127 1.088 1.091 37,618,244 -0.03(-2.43%)
May 15, 2003 1.092 1.124 1.090 1.118 34,923,072 +0.03(+2.42%)
May 14, 2003 1.076 1.098 1.074 1.092 19,272,812 +0.01(+1.32%)
May 13, 2003 1.090 1.097 1.077 1.078 31,367,924 -0.01(-1.20%)
May 12, 2003 1.070 1.099 1.061 1.091 30,173,090 +0.02(+1.58%)
May 09, 2003 1.053 1.080 1.046 1.074 31,086,338 +0.02(+2.14%)
May 08, 2003 1.039 1.064 1.030 1.051 39,839,396 +0.01(+0.57%)
May 07, 2003 1.043 1.062 1.038 1.045 26,782,110 -0.00(-0.31%)
May 06, 2003 1.073 1.084 1.035 1.048 40,996,176 -0.03(-2.38%)
May 05, 2003 1.098 1.101 1.063 1.074 36,054,848 -0.01(-1.16%)
May 02, 2003 1.063 1.104 1.060 1.087 40,924,420 +0.03(+2.58%)
May 01, 2003 1.061 1.067 1.033 1.059 36,481,032 -0.00(-0.17%)
Apr 30, 2003 1.059 1.081 1.058 1.061 24,508,772 -0.00(-0.41%)
Apr 29, 2003 1.069 1.078 1.058 1.065 26,759,278 -0.00(-0.06%)
Apr 28, 2003 1.060 1.076 1.055 1.066 32,858,476 +0.01(+0.48%)
Apr 25, 2003 1.071 1.086 1.055 1.061 38,131,400 -0.01(-1.26%)
Apr 24, 2003 1.019 1.095 1.010 1.075 80,768,168 +0.02(+2.37%)
Apr 23, 2003 1.024 1.058 1.021 1.050 44,327,360 +0.03(+2.65%)
Apr 22, 2003 1.012 1.023 0.9954 1.023 23,233,486 +0.02(+1.88%)
Apr 21, 2003 1.013 1.022 0.9952 1.004 29,574,042 -0.01(-0.89%)
Apr 17, 2003 0.9846 1.019 0.9844 1.013 29,484,892 +0.03(+3.38%)
Apr 16, 2003 0.9842 1.005 0.9727 0.9796 37,122,480 -0.01(-0.70%)
Apr 15, 2003 0.9683 0.9966 0.9600 0.9865 33,370,548 +0.02(+1.92%)
Apr 14, 2003 0.9642 0.9738 0.9550 0.9679 27,300,704 +0.01(+0.69%)
Apr 11, 2003 0.9833 0.9989 0.9543 0.9612 32,168,104 -0.02(-2.08%)
Apr 10, 2003 0.9515 0.9842 0.9331 0.9816 52,424,832 +0.03(+3.27%)
Apr 09, 2003 0.9879 1.000 0.9495 0.9506 37,500,824 -0.04(-3.79%)
Apr 08, 2003 0.9888 0.9989 0.9761 0.9881 54,365,488 +0.00(+0.09%)
Apr 07, 2003 1.035 1.058 0.9584 0.9872 56,108,272 -0.03(-2.76%)
Apr 04, 2003 1.032 1.035 1.012 1.015 36,601,708 -0.01(-0.96%)
Apr 03, 2003 1.009 1.051 0.9977 1.025 73,345,840 +0.02(+2.08%)
Apr 02, 2003 1.000 1.007 0.9885 1.004 37,319,264 +0.02(+2.42%)
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.