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 )

65.17 +0.39 (+0.59%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 6, 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 (%)
Jun 30, 2006 5.431 5.489 5.384 5.441 22,646,772 +0.02(+0.36%)
Jun 29, 2006 5.197 5.430 5.181 5.422 38,837,540 +0.26(+5.10%)
Jun 28, 2006 5.099 5.171 5.046 5.159 14,158,858 +0.08(+1.65%)
Jun 27, 2006 5.137 5.181 5.038 5.075 16,930,166 -0.06(-1.09%)
Jun 26, 2006 5.105 5.136 5.068 5.132 11,487,910 +0.02(+0.40%)
Jun 23, 2006 5.029 5.170 5.029 5.111 12,158,147 +0.06(+1.13%)
Jun 22, 2006 5.124 5.212 5.036 5.054 15,497,050 -0.10(-1.89%)
Jun 21, 2006 5.104 5.212 5.086 5.152 20,858,788 +0.07(+1.39%)
Jun 20, 2006 5.174 5.174 5.016 5.081 23,591,370 -0.08(-1.55%)
Jun 19, 2006 5.316 5.332 5.128 5.161 22,935,588 -0.16(-3.02%)
Jun 16, 2006 5.363 5.404 5.294 5.322 24,960,630 -0.07(-1.25%)
Jun 15, 2006 5.228 5.410 5.216 5.389 31,480,128 +0.15(+2.90%)
Jun 14, 2006 5.224 5.274 5.140 5.237 21,555,782 -0.01(-0.14%)
Jun 13, 2006 5.167 5.312 5.114 5.245 28,172,330 +0.08(+1.53%)
Jun 12, 2006 5.289 5.312 5.153 5.166 19,762,070 -0.11(-2.01%)
Jun 09, 2006 5.225 5.358 5.211 5.271 22,862,054 +0.07(+1.31%)
Jun 08, 2006 5.187 5.224 5.077 5.203 35,256,716 -0.02(-0.42%)
Jun 07, 2006 5.205 5.333 5.205 5.225 27,514,226 +0.02(+0.39%)
Jun 06, 2006 5.194 5.296 5.155 5.205 23,192,488 +0.01(+0.18%)
Jun 05, 2006 5.329 5.383 5.182 5.196 16,093,174 -0.18(-3.27%)
Jun 02, 2006 5.436 5.464 5.319 5.372 25,589,716 -0.02(-0.44%)
Jun 01, 2006 5.347 5.416 5.309 5.396 31,807,822 +0.12(+2.32%)
May 31, 2006 5.152 5.275 5.128 5.273 22,459,524 +0.14(+2.80%)
May 30, 2006 5.259 5.259 5.128 5.130 19,160,598 -0.13(-2.43%)
May 26, 2006 5.174 5.296 5.082 5.258 23,711,202 +0.13(+2.44%)
May 25, 2006 5.109 5.151 5.063 5.132 21,232,950 +0.03(+0.54%)
May 24, 2006 5.024 5.198 4.981 5.105 64,572,996 +0.16(+3.22%)
May 23, 2006 5.082 5.128 4.929 4.946 23,676,314 -0.08(-1.66%)
May 22, 2006 4.996 5.060 4.910 5.029 21,578,032 -0.02(-0.47%)
May 19, 2006 4.939 5.059 4.834 5.053 38,193,616 +0.11(+2.21%)
May 18, 2006 5.155 5.172 4.877 4.944 33,677,072 -0.19(-3.67%)
May 17, 2006 5.179 5.220 5.078 5.132 25,751,780 -0.09(-1.66%)
May 16, 2006 5.225 5.304 5.141 5.219 20,989,286 -0.03(-0.60%)
May 15, 2006 5.186 5.303 5.160 5.250 32,859,994 +0.14(+2.77%)
May 12, 2006 5.178 5.193 5.038 5.109 21,562,410 -0.10(-1.87%)
May 11, 2006 5.238 5.266 5.173 5.206 24,102,442 -0.02(-0.33%)
May 10, 2006 5.264 5.369 5.219 5.224 30,194,508 -0.05(-0.98%)
May 09, 2006 5.211 5.301 5.200 5.275 22,247,466 +0.08(+1.47%)
May 08, 2006 5.174 5.247 5.174 5.199 24,529,588 +0.02(+0.48%)
May 05, 2006 5.120 5.184 4.992 5.174 38,144,628 +0.10(+1.90%)
May 04, 2006 5.194 5.220 5.061 5.077 29,235,478 -0.08(-1.62%)
May 03, 2006 5.055 5.172 5.024 5.161 45,820,832 +0.12(+2.39%)
May 02, 2006 5.345 5.353 4.941 5.040 84,445,544 -0.28(-5.34%)
May 01, 2006 5.320 5.403 5.265 5.325 28,398,256 +0.04(+0.68%)
Apr 28, 2006 5.335 5.344 5.220 5.289 24,271,220 +0.07(+1.27%)
Apr 27, 2006 5.293 5.318 5.142 5.223 62,694,304 -0.05(-0.92%)
Apr 26, 2006 5.631 5.635 5.171 5.271 80,355,864 -0.38(-6.74%)
Apr 25, 2006 5.845 5.875 5.612 5.652 29,711,938 -0.19(-3.20%)
Apr 24, 2006 5.952 5.952 5.732 5.839 25,261,572 -0.10(-1.61%)
Apr 21, 2006 6.028 6.058 5.900 5.934 32,367,230 -0.06(-0.98%)
Apr 20, 2006 5.991 6.089 5.951 5.993 116,301,768 +0.00(+0.05%)
Apr 19, 2006 5.795 6.011 5.789 5.991 48,096,448 +0.30(+5.32%)
Apr 18, 2006 5.628 5.747 5.589 5.688 30,436,698 +0.06(+1.06%)
Apr 17, 2006 5.659 5.698 5.525 5.628 14,309,675 -0.02(-0.39%)
Apr 13, 2006 5.619 5.694 5.571 5.650 12,169,329 +0.03(+0.56%)
Apr 12, 2006 5.556 5.685 5.503 5.619 21,063,014 +0.06(+1.13%)
Apr 11, 2006 5.731 5.731 5.526 5.556 16,605,756 -0.13(-2.36%)
Apr 10, 2006 5.648 5.749 5.583 5.691 15,124,456 +0.03(+0.60%)
Apr 07, 2006 5.739 5.772 5.644 5.657 15,619,649 -0.02(-0.34%)
Apr 06, 2006 5.857 5.875 5.643 5.676 26,200,658 -0.20(-3.44%)
Apr 05, 2006 5.911 5.955 5.861 5.878 16,416,589 -0.06(-0.96%)
Apr 04, 2006 5.922 5.979 5.825 5.935 24,001,012 +0.10(+1.64%)
Apr 03, 2006 5.772 5.871 5.723 5.840 17,826,504 +0.12(+2.04%)
Mar 31, 2006 5.696 5.790 5.676 5.723 14,534,769 +0.05(+0.89%)
Mar 30, 2006 5.713 5.772 5.657 5.672 11,339,441 -0.03(-0.56%)
Mar 29, 2006 5.699 5.747 5.642 5.705 12,764,604 +0.03(+0.62%)
Mar 28, 2006 5.813 5.815 5.627 5.670 15,551,813 -0.07(-1.28%)
Mar 27, 2006 5.710 5.746 5.654 5.743 12,234,838 +0.01(+0.16%)
Mar 24, 2006 5.753 5.777 5.680 5.734 9,015,142 +0.03(+0.52%)
Mar 23, 2006 5.760 5.769 5.640 5.705 11,527,049 -0.06(-1.08%)
Mar 22, 2006 5.712 5.785 5.659 5.767 16,839,114 +0.04(+0.64%)
Mar 21, 2006 5.721 5.891 5.707 5.730 17,292,796 -0.07(-1.14%)
Mar 20, 2006 5.887 5.887 5.710 5.797 14,686,629 -0.03(-0.46%)
Mar 17, 2006 5.765 5.860 5.765 5.823 21,493,284 +0.04(+0.67%)
Mar 16, 2006 5.907 5.947 5.774 5.785 30,245,204 -0.08(-1.33%)
Mar 15, 2006 5.783 5.864 5.749 5.863 16,184,129 +0.08(+1.38%)
Mar 14, 2006 5.648 5.790 5.620 5.783 19,655,822 +0.13(+2.24%)
Mar 13, 2006 5.657 5.695 5.596 5.656 13,028,403 +0.04(+0.65%)
Mar 10, 2006 5.427 5.657 5.427 5.619 13,133,633 +0.05(+0.86%)
Mar 09, 2006 5.625 5.659 5.556 5.571 16,671,325 -0.02(-0.35%)
Mar 08, 2006 5.442 5.638 5.372 5.590 20,466,852 +0.16(+2.86%)
Mar 07, 2006 5.454 5.498 5.389 5.435 13,471,095 -0.03(-0.61%)
Mar 06, 2006 5.537 5.553 5.413 5.468 13,813,786 -0.06(-1.07%)
Mar 03, 2006 5.590 5.636 5.527 5.527 17,163,262 -0.11(-1.96%)
Mar 02, 2006 5.615 5.670 5.584 5.637 14,048,871 +0.02(+0.39%)
Mar 01, 2006 5.735 5.748 5.599 5.615 24,892,478 -0.11(-1.96%)
Feb 28, 2006 5.856 5.847 5.694 5.728 18,599,678 -0.13(-2.20%)
Feb 27, 2006 5.707 5.884 5.689 5.856 20,384,274 +0.18(+3.26%)
Feb 24, 2006 5.648 5.702 5.538 5.671 12,051,357 +0.03(+0.62%)
Feb 23, 2006 5.694 5.758 5.606 5.636 15,669,790 -0.05(-0.95%)
Feb 22, 2006 5.533 5.709 5.510 5.691 20,515,712 +0.17(+3.15%)
Feb 21, 2006 5.687 5.699 5.462 5.517 22,502,920 -0.14(-2.41%)
Feb 17, 2006 5.657 5.724 5.612 5.653 15,924,940 -0.00(-0.07%)
Feb 16, 2006 5.629 5.691 5.610 5.657 21,711,948 +0.03(+0.51%)
Feb 15, 2006 5.556 5.628 5.515 5.628 17,418,978 +0.08(+1.49%)
Feb 14, 2006 5.461 5.558 5.399 5.545 21,560,370 +0.10(+1.88%)
Feb 13, 2006 5.436 5.483 5.381 5.443 15,841,329 +0.01(+0.14%)
Feb 10, 2006 5.362 5.459 5.305 5.436 26,307,102 +0.07(+1.32%)
Feb 09, 2006 5.458 5.498 5.278 5.365 38,331,772 -0.10(-1.77%)
Feb 08, 2006 5.560 5.587 5.428 5.462 21,434,244 -0.09(-1.59%)
Feb 07, 2006 5.536 5.586 5.484 5.550 18,516,214 +0.03(+0.53%)
Feb 06, 2006 5.599 5.601 5.468 5.521 18,945,718 -0.06(-1.12%)
Feb 03, 2006 5.532 5.657 5.510 5.583 24,139,276 -0.00(-0.02%)
Feb 02, 2006 5.544 5.617 5.514 5.584 30,281,196 -0.07(-1.30%)
Feb 01, 2006 5.596 5.672 5.478 5.658 44,400,008 +0.06(+1.05%)
Jan 31, 2006 5.326 5.637 5.298 5.599 62,490,200 +0.27(+5.13%)
Jan 30, 2006 5.519 5.521 5.280 5.326 38,082,636 -0.17(-3.08%)
Jan 27, 2006 5.427 5.519 5.339 5.495 21,958,878 +0.08(+1.41%)
Jan 26, 2006 5.335 5.427 5.284 5.418 17,422,962 +0.14(+2.70%)
Jan 25, 2006 5.361 5.395 5.244 5.276 16,129,089 -0.06(-1.12%)
Jan 24, 2006 5.307 5.402 5.224 5.336 26,778,724 +0.15(+2.87%)
Jan 23, 2006 5.266 5.272 5.123 5.187 22,819,952 -0.11(-2.03%)
Jan 20, 2006 5.444 5.532 5.266 5.294 26,634,072 -0.15(-2.71%)
Jan 19, 2006 5.399 5.462 5.292 5.441 16,738,944 +0.05(+0.92%)
Jan 18, 2006 5.411 5.414 5.291 5.392 19,876,546 -0.04(-0.74%)
Jan 17, 2006 5.401 5.453 5.362 5.432 16,054,170 -0.03(-0.57%)
Jan 13, 2006 5.396 5.496 5.385 5.464 17,665,054 +0.09(+1.64%)
Jan 12, 2006 5.276 5.377 5.197 5.375 23,325,354 +0.14(+2.65%)
Jan 11, 2006 5.266 5.298 5.219 5.236 16,323,774 -0.01(-0.28%)
Jan 10, 2006 5.330 5.339 5.178 5.251 21,768,210 -0.08(-1.42%)
Jan 09, 2006 5.420 5.420 5.294 5.327 21,972,262 +0.08(+1.54%)
Jan 06, 2006 5.208 5.303 5.210 5.246 20,237,958 +0.04(+0.72%)
Jan 05, 2006 5.191 5.267 5.151 5.208 24,438,676 +0.11(+2.11%)
Jan 04, 2006 5.043 5.148 5.023 5.100 23,571,486 +0.07(+1.37%)
Jan 03, 2006 4.875 5.089 4.827 5.031 23,413,038 +0.20(+4.05%)
Dec 30, 2005 4.829 4.921 4.795 4.835 11,315,012 -0.02(-0.51%)
Dec 29, 2005 4.902 4.925 4.835 4.860 8,996,773 -0.06(-1.12%)
Dec 28, 2005 4.983 5.017 4.875 4.915 11,458,555 -0.07(-1.37%)
Dec 27, 2005 5.059 5.096 4.960 4.983 9,798,943 -0.03(-0.70%)
Dec 23, 2005 5.105 5.128 4.981 5.018 9,808,793 -0.08(-1.52%)
Dec 22, 2005 4.892 5.096 4.886 5.096 19,796,886 +0.12(+2.46%)
Dec 21, 2005 4.774 4.977 4.763 4.973 25,621,964 +0.23(+4.75%)
Dec 20, 2005 4.663 4.753 4.643 4.748 17,353,990 +0.10(+2.06%)
Dec 19, 2005 4.662 4.755 4.611 4.652 18,980,638 -0.01(-0.22%)
Dec 16, 2005 4.836 4.853 4.650 4.662 33,534,124 -0.18(-3.63%)
Dec 15, 2005 4.792 4.897 4.746 4.838 19,371,352 +0.05(+0.96%)
Dec 14, 2005 4.967 4.976 4.776 4.792 24,432,190 -0.17(-3.43%)
Dec 13, 2005 4.784 4.990 4.721 4.962 37,221,992 +0.21(+4.39%)
Dec 12, 2005 4.784 4.832 4.699 4.753 15,414,608 -0.03(-0.58%)
Dec 09, 2005 4.854 4.891 4.774 4.781 11,254,031 -0.06(-1.22%)
Dec 08, 2005 4.846 4.870 4.760 4.840 15,866,666 +0.01(+0.25%)
Dec 07, 2005 4.914 4.945 4.758 4.828 18,288,058 -0.08(-1.63%)
Dec 06, 2005 5.011 5.059 4.902 4.908 15,266,085 -0.09(-1.89%)
Dec 05, 2005 4.953 5.025 4.951 5.003 22,447,060 +0.07(+1.51%)
Dec 02, 2005 4.864 4.933 4.850 4.928 17,689,332 +0.05(+1.11%)
Dec 01, 2005 4.704 4.911 4.666 4.874 26,988,770 +0.21(+4.54%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,052 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,005 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,664 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,848 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.948 15,018,171 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,729,866 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,042,844 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,252 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,007,392 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,721,064 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,026 -0.03(-0.67%)
Nov 14, 2005 4.948 4.977 4.771 4.782 27,262,332 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,130 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,538 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,622 +0.01(+0.16%)
Nov 08, 2005 4.662 4.752 4.645 4.740 23,533,304 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,443 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.570 19,551,860 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,261,816 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,240 +0.16(+3.71%)
Nov 01, 2005 4.346 4.374 4.281 4.337 12,019,643 -0.01(-0.21%)
Oct 31, 2005 4.364 4.442 4.302 4.346 20,737,506 +0.01(+0.28%)
Oct 28, 2005 4.249 4.344 4.214 4.334 18,087,372 +0.14(+3.38%)
Oct 27, 2005 4.314 4.319 4.159 4.192 16,958,460 -0.11(-2.59%)
Oct 26, 2005 4.414 4.470 4.304 4.304 17,525,006 -0.11(-2.46%)
Oct 25, 2005 4.392 4.433 4.346 4.412 19,286,120 +0.02(+0.40%)
Oct 24, 2005 4.193 4.395 4.193 4.395 23,379,264 +0.20(+4.73%)
Oct 21, 2005 4.217 4.226 4.139 4.196 22,482,360 +0.04(+0.91%)
Oct 20, 2005 4.255 4.266 4.130 4.158 29,854,280 -0.07(-1.74%)
Oct 19, 2005 4.275 4.294 4.121 4.232 63,529,568 -0.20(-4.60%)
Oct 18, 2005 4.415 4.458 4.377 4.436 19,052,242 +0.05(+1.05%)
Oct 17, 2005 4.386 4.410 4.319 4.390 16,710,644 +0.03(+0.65%)
Oct 14, 2005 4.332 4.366 4.236 4.362 20,379,740 +0.06(+1.32%)
Oct 13, 2005 4.222 4.347 4.221 4.305 22,687,248 +0.06(+1.36%)
Oct 12, 2005 4.405 4.438 4.217 4.247 26,871,146 -0.14(-3.13%)
Oct 11, 2005 4.424 4.461 4.368 4.384 31,587,250 -0.03(-0.77%)
Oct 10, 2005 4.438 4.461 4.368 4.418 19,650,072 +0.05(+1.09%)
Oct 07, 2005 4.272 4.399 4.254 4.370 32,941,588 +0.18(+4.37%)
Oct 06, 2005 4.248 4.282 4.114 4.187 33,669,736 -0.06(-1.36%)
Oct 05, 2005 4.367 4.367 4.245 4.245 16,199,518 -0.10(-2.39%)
Oct 04, 2005 4.396 4.508 4.349 4.349 15,680,320 -0.06(-1.25%)
Oct 03, 2005 4.500 4.548 4.370 4.404 20,465,586 -0.08(-1.80%)
Sep 30, 2005 4.387 4.524 4.375 4.485 24,288,592 +0.12(+2.65%)
Sep 29, 2005 4.316 4.392 4.259 4.369 11,876,970 +0.06(+1.47%)
Sep 28, 2005 4.346 4.350 4.267 4.306 11,336,381 -0.03(-0.74%)
Sep 27, 2005 4.346 4.387 4.272 4.338 15,495,697 -0.01(-0.19%)
Sep 26, 2005 4.272 4.413 4.264 4.346 27,161,000 +0.11(+2.65%)
Sep 23, 2005 4.234 4.259 4.162 4.234 10,229,567 +0.02(+0.52%)
Sep 22, 2005 4.212 4.232 4.113 4.212 14,715,793 +0.07(+1.76%)
Sep 21, 2005 4.208 4.249 4.139 4.139 16,582,887 -0.07(-1.64%)
Sep 20, 2005 4.235 4.346 4.179 4.208 21,949,474 -0.04(-0.89%)
Sep 19, 2005 4.277 4.316 4.214 4.246 12,706,374 -0.01(-0.35%)
Sep 16, 2005 4.165 4.260 4.165 4.260 25,968,046 +0.05(+1.29%)
Sep 15, 2005 4.154 4.218 4.151 4.206 16,872,958 +0.06(+1.33%)
Sep 14, 2005 4.171 4.184 4.138 4.151 9,243,383 -0.02(-0.38%)
Sep 13, 2005 4.131 4.196 4.130 4.167 14,173,981 -0.01(-0.15%)
Sep 12, 2005 4.154 4.203 4.141 4.173 18,379,960 +0.10(+2.46%)
Sep 09, 2005 3.992 4.089 3.991 4.073 15,089,845 +0.11(+2.67%)
Sep 08, 2005 3.963 4.004 3.928 3.967 12,749,460 -0.01(-0.35%)
Sep 07, 2005 3.960 4.018 3.946 3.981 9,206,494 -0.01(-0.30%)
Sep 06, 2005 3.919 4.031 3.906 3.993 18,845,184 +0.08(+1.93%)
Sep 02, 2005 3.969 3.974 3.893 3.917 7,722,345 -0.03(-0.88%)
Sep 01, 2005 3.961 3.978 3.904 3.952 17,074,948 -0.00(-0.07%)
Aug 31, 2005 3.802 3.955 3.792 3.955 24,768,706 +0.16(+4.27%)
Aug 30, 2005 3.836 3.854 3.762 3.793 16,608,012 -0.07(-1.81%)
Aug 29, 2005 3.765 3.880 3.756 3.863 13,579,391 +0.09(+2.31%)
Aug 26, 2005 3.767 3.793 3.703 3.776 14,462,720 +0.01(+0.15%)
Aug 25, 2005 3.794 3.804 3.751 3.770 15,667,714 -0.01(-0.34%)
Aug 24, 2005 3.843 3.884 3.776 3.783 12,429,295 -0.06(-1.67%)
Aug 23, 2005 3.872 3.914 3.845 3.847 12,931,131 -0.02(-0.40%)
Aug 22, 2005 3.921 3.961 3.817 3.863 15,750,102 -0.05(-1.18%)
Aug 19, 2005 3.891 3.940 3.887 3.909 14,644,919 -0.01(-0.35%)
Aug 18, 2005 3.846 3.952 3.846 3.923 13,327,764 +0.07(+1.69%)
Aug 17, 2005 3.851 3.909 3.823 3.858 13,942,021 +0.02(+0.48%)
Aug 16, 2005 3.938 3.973 3.839 3.839 13,187,303 -0.10(-2.66%)
Aug 15, 2005 3.883 3.985 3.877 3.944 10,455,161 +0.04(+1.11%)
Aug 12, 2005 3.900 3.919 3.853 3.901 15,309,862 -0.02(-0.54%)
Aug 11, 2005 3.834 3.954 3.829 3.922 16,390,914 +0.10(+2.62%)
Aug 10, 2005 3.848 3.906 3.769 3.822 52,976,872 -0.10(-2.65%)
Aug 09, 2005 3.902 3.952 3.890 3.926 16,777,246 +0.05(+1.35%)
Aug 08, 2005 3.945 3.963 3.868 3.873 19,293,094 -0.05(-1.22%)
Aug 05, 2005 4.053 4.077 3.917 3.921 23,564,310 -0.15(-3.60%)
Aug 04, 2005 4.122 4.167 4.061 4.067 17,091,486 -0.10(-2.51%)
Aug 03, 2005 4.167 4.191 4.131 4.172 14,458,844 -0.02(-0.37%)
Aug 02, 2005 4.210 4.264 4.178 4.188 16,883,564 -0.03(-0.76%)
Aug 01, 2005 4.193 4.256 4.162 4.220 23,492,382 +0.10(+2.39%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,017,994 -0.03(-0.78%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,287 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,399,936 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,820,850 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,242 -0.15(-3.64%)
Jul 22, 2005 4.134 4.138 3.990 4.090 41,690,432 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,058 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.272 4.286 49,747,580 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,080 +0.10(+2.31%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,114 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,288,604 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,221 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,918,795 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.134 4.135 21,349,514 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,864,918 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,800,884 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,453,960 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,250 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,222 +0.06(+1.50%)
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.