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 )

65.98 +1.41 (+2.18%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 10, 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 (%)
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%)
Apr 01, 2003 0.9658 0.9805 0.9626 0.9805 39,050,088 +0.01(+1.55%)
Mar 31, 2003 0.9577 0.9839 0.9497 0.9656 41,055,112 -0.00(-0.02%)
Mar 28, 2003 0.9839 0.9844 0.9646 0.9658 69,273,808 -0.02(-2.33%)
Mar 27, 2003 0.9421 0.9934 0.9409 0.9888 70,105,352 +0.06(+6.12%)
Mar 26, 2003 0.9469 0.9577 0.9267 0.9317 34,390,768 -0.02(-1.60%)
Mar 25, 2003 0.9251 0.9573 0.9244 0.9469 34,731,540 +0.03(+3.03%)
Mar 24, 2003 0.9426 0.9428 0.9143 0.9191 39,870,316 -0.04(-3.76%)
Mar 21, 2003 0.9423 0.9658 0.9403 0.9550 37,194,332 +0.02(+1.66%)
Mar 20, 2003 0.9341 0.9488 0.9097 0.9393 33,990,664 +0.00(+0.10%)
Mar 19, 2003 0.9428 0.9543 0.9262 0.9384 36,747,624 -0.00(-0.32%)
Mar 18, 2003 0.9354 0.9580 0.9260 0.9414 52,358,776 +0.00(+0.07%)
Mar 17, 2003 0.9002 0.9414 0.8968 0.9407 69,706,424 +0.04(+4.23%)
Mar 14, 2003 0.9127 0.9152 0.8915 0.9025 42,385,324 -0.01(-1.63%)
Mar 13, 2003 0.8706 0.9186 0.8706 0.9175 61,991,116 +0.05(+5.39%)
Mar 12, 2003 0.8522 0.8731 0.8455 0.8706 37,170,512 +0.01(+1.50%)
Mar 11, 2003 0.8715 0.8747 0.8490 0.8577 37,481,256 -0.01(-1.30%)
Mar 10, 2003 0.8483 0.8853 0.8478 0.8690 83,949,312 +0.02(+2.69%)
Mar 07, 2003 0.8014 0.8533 0.7956 0.8462 105,378,048 +0.06(+7.79%)
Mar 06, 2003 0.7786 0.7899 0.7689 0.7850 25,345,918 +0.01(+1.31%)
Mar 05, 2003 0.7761 0.7876 0.7637 0.7749 24,013,010 -0.00(-0.21%)
Mar 04, 2003 0.7800 0.7896 0.7761 0.7765 21,976,682 -0.01(-0.71%)
Mar 03, 2003 0.7864 0.7993 0.7758 0.7821 23,703,156 +0.00(+0.03%)
Feb 28, 2003 0.7731 0.7841 0.7646 0.7818 26,188,498 +0.01(+1.25%)
Feb 27, 2003 0.7655 0.7795 0.7563 0.7722 28,934,768 +0.02(+2.32%)
Feb 26, 2003 0.7496 0.7692 0.7462 0.7547 30,868,898 +0.00(+0.12%)
Feb 25, 2003 0.7483 0.7558 0.7289 0.7538 45,237,348 +0.00(+0.40%)
Feb 24, 2003 0.7722 0.7735 0.7478 0.7508 20,615,506 -0.02(-2.77%)
Feb 21, 2003 0.7462 0.7722 0.7432 0.7722 51,090,836 +0.03(+3.71%)
Feb 20, 2003 0.7473 0.7496 0.7184 0.7446 47,291,072 +0.00(+0.06%)
Feb 19, 2003 0.7441 0.7574 0.7370 0.7441 25,146,960 +0.00(+0.19%)
Feb 18, 2003 0.7448 0.7535 0.7285 0.7427 56,365,936 -0.01(-1.71%)
Feb 14, 2003 0.7556 0.7600 0.7404 0.7556 25,746,008 +0.00(+0.58%)
Feb 13, 2003 0.7864 0.7864 0.7379 0.7512 81,187,824 -0.03(-4.02%)
Feb 12, 2003 0.7952 0.8048 0.7823 0.7827 24,422,884 -0.02(-2.80%)
Feb 11, 2003 0.8037 0.8115 0.7890 0.8053 48,429,368 +0.02(+2.22%)
Feb 10, 2003 0.7788 0.7945 0.7710 0.7878 29,128,290 +0.01(+1.30%)
Feb 07, 2003 0.7763 0.7876 0.7632 0.7777 26,613,594 +0.00(+0.51%)
Feb 06, 2003 0.7680 0.7892 0.7648 0.7738 26,262,428 +0.00(+0.57%)
Feb 05, 2003 0.7745 0.7902 0.7637 0.7694 32,113,744 +0.00(+0.00%)
Feb 04, 2003 0.7917 0.7917 0.7588 0.7694 37,170,316 -0.02(-3.10%)
Feb 03, 2003 0.8069 0.8071 0.7786 0.7940 48,378,272 -0.01(-1.06%)
Jan 31, 2003 0.8267 0.8402 0.8002 0.8025 65,814,800 -0.04(-4.75%)
Jan 30, 2003 0.8340 0.8589 0.8352 0.8425 45,790,952 +0.01(+1.02%)
Jan 29, 2003 0.8218 0.8471 0.8067 0.8340 40,561,296 +0.01(+1.40%)
Jan 28, 2003 0.8039 0.8246 0.7887 0.8225 19,530,480 +0.02(+2.49%)
Jan 27, 2003 0.8030 0.8154 0.7919 0.8025 26,846,254 -0.00(-0.11%)
Jan 24, 2003 0.8317 0.8349 0.7945 0.8034 28,397,690 -0.02(-2.76%)
Jan 23, 2003 0.8280 0.8354 0.8062 0.8262 23,242,184 +0.00(+0.39%)
Jan 22, 2003 0.8251 0.8390 0.8147 0.8230 30,655,808 -0.00(-0.25%)
Jan 21, 2003 0.8377 0.8437 0.8237 0.8251 26,041,726 -0.01(-1.29%)
Jan 17, 2003 0.8490 0.8676 0.8356 0.8359 37,458,424 -0.04(-4.34%)
Jan 16, 2003 0.8545 0.8825 0.8540 0.8738 34,945,904 +0.02(+2.56%)
Jan 15, 2003 0.8708 0.8770 0.8359 0.8520 22,985,604 -0.02(-2.19%)
Jan 14, 2003 0.8644 0.8740 0.8467 0.8710 22,912,762 +0.00(+0.50%)
Jan 13, 2003 0.8563 0.8685 0.8503 0.8667 22,406,126 +0.02(+1.81%)
Jan 10, 2003 0.8205 0.8520 0.8064 0.8513 26,324,398 +0.03(+3.32%)
Jan 09, 2003 0.8053 0.8322 0.8048 0.8239 25,507,910 +0.02(+3.08%)
Jan 08, 2003 0.8439 0.8441 0.7986 0.7993 30,588,400 -0.04(-4.40%)
Jan 07, 2003 0.8372 0.8439 0.8177 0.8361 31,036,328 -0.00(-0.38%)
Jan 06, 2003 0.8161 0.8451 0.8126 0.8393 36,345,132 +0.02(+2.79%)
Jan 03, 2003 0.8014 0.8218 0.7993 0.8165 26,904,964 +0.01(+1.78%)
Jan 02, 2003 0.7818 0.8048 0.7811 0.8023 28,902,152 +0.02(+2.62%)
Dec 31, 2002 0.7864 0.8050 0.7747 0.7818 22,947,552 -0.00(-0.03%)
Dec 30, 2002 0.7924 0.7942 0.7747 0.7821 37,657,380 -0.01(-1.62%)
Dec 27, 2002 0.8145 0.8170 0.7919 0.7949 22,048,436 -0.02(-2.40%)
Dec 26, 2002 0.8301 0.8400 0.8140 0.8145 19,198,882 -0.01(-1.75%)
Dec 24, 2002 0.8370 0.8439 0.8264 0.8290 8,286,646 -0.01(-1.18%)
Dec 23, 2002 0.8232 0.8439 0.8145 0.8389 24,427,232 +0.02(+2.10%)
Dec 20, 2002 0.8232 0.8343 0.8145 0.8216 37,585,628 +0.00(+0.11%)
Dec 19, 2002 0.8267 0.8416 0.8159 0.8207 53,067,368 -0.01(-0.72%)
Dec 18, 2002 0.8393 0.8400 0.8149 0.8267 37,760,664 -0.00(-0.47%)
Dec 17, 2002 0.8363 0.8393 0.8207 0.8306 39,166,416 -0.01(-0.77%)
Dec 16, 2002 0.8221 0.8474 0.8085 0.8370 69,908,112 +0.02(+2.02%)
Dec 13, 2002 0.8184 0.8361 0.8117 0.8205 183,955,504 -0.04(-4.55%)
Dec 12, 2002 0.8618 0.8708 0.8412 0.8595 58,553,384 -0.00(-0.11%)
Dec 11, 2002 0.8566 0.8623 0.8469 0.8605 28,811,914 -0.00(-0.43%)
Dec 10, 2002 0.8876 0.8911 0.8540 0.8641 41,843,104 -0.02(-1.88%)
Dec 09, 2002 0.8966 0.9088 0.8800 0.8807 29,157,644 -0.02(-2.17%)
Dec 06, 2002 0.8867 0.9078 0.8805 0.9002 25,697,084 +0.01(+1.06%)
Dec 05, 2002 0.8681 0.9140 0.8655 0.8908 50,886,444 +0.03(+3.00%)
Dec 04, 2002 0.8230 0.8678 0.8163 0.8648 54,748,184 +0.02(+1.98%)
Dec 03, 2002 0.8727 0.8759 0.8451 0.8480 25,652,508 -0.03(-3.43%)
Dec 02, 2002 0.9012 0.9175 0.8646 0.8782 36,141,824 -0.02(-2.00%)
Nov 27, 2002 0.8522 0.9108 0.8513 0.8961 32,591,026 +0.05(+5.98%)
Nov 26, 2002 0.9055 0.9060 0.8386 0.8455 38,178,152 -0.07(-7.40%)
Nov 25, 2002 0.9060 0.9198 0.9016 0.9131 32,315,964 +0.01(+0.61%)
Nov 22, 2002 0.8699 0.9081 0.8630 0.9076 43,800,068 +0.04(+4.20%)
Nov 21, 2002 0.8338 0.8770 0.8338 0.8710 33,277,048 +0.04(+4.44%)
Nov 20, 2002 0.8154 0.8370 0.8140 0.8340 26,944,102 +0.02(+2.03%)
Nov 19, 2002 0.8094 0.8278 0.8053 0.8175 24,962,136 -0.01(-0.62%)
Nov 18, 2002 0.8352 0.8412 0.8131 0.8225 25,899,302 -0.01(-1.05%)
Nov 15, 2002 0.8363 0.8552 0.8202 0.8313 37,720,440 -0.03(-3.81%)
Nov 14, 2002 0.8251 0.8646 0.8225 0.8641 30,946,090 +0.04(+5.38%)
Nov 13, 2002 0.8209 0.8276 0.7995 0.8200 35,583,004 -0.00(-0.56%)
Nov 12, 2002 0.8232 0.8336 0.8064 0.8246 24,934,956 +0.01(+0.62%)
Nov 11, 2002 0.8202 0.8418 0.8113 0.8195 25,876,472 -0.00(-0.03%)
Nov 08, 2002 0.8602 0.8605 0.8092 0.8198 46,397,392 -0.04(-4.68%)
Nov 07, 2002 0.8745 0.8911 0.8526 0.8600 32,831,296 -0.02(-2.32%)
Nov 06, 2002 0.8455 0.8814 0.8425 0.8805 45,870,100 +0.04(+4.73%)
Nov 05, 2002 0.8368 0.8460 0.8094 0.8407 33,311,840 +0.00(+0.03%)
Nov 04, 2002 0.8474 0.8526 0.8306 0.8405 29,467,496 +0.00(+0.14%)
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.