Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2007 6.913 7.004 6.863 6.965 22,386,458 +0.04(+0.52%)
Mar 29, 2007 6.875 6.932 6.844 6.928 24,852,054 +0.11(+1.61%)
Mar 28, 2007 6.788 6.872 6.750 6.818 19,936,200 +0.00(+0.05%)
Mar 27, 2007 6.816 6.842 6.770 6.815 16,326,981 -0.03(-0.40%)
Mar 26, 2007 6.763 6.856 6.670 6.842 20,912,466 +0.07(+0.97%)
Mar 23, 2007 6.806 6.859 6.758 6.777 28,439,810 -0.01(-0.20%)
Mar 22, 2007 6.800 6.806 6.736 6.790 28,979,240 +0.03(+0.43%)
Mar 21, 2007 6.619 6.761 6.548 6.761 36,386,900 +0.15(+2.20%)
Mar 20, 2007 6.565 6.686 6.565 6.616 37,941,544 +0.19(+2.88%)
Mar 19, 2007 6.359 6.476 6.312 6.430 17,914,836 +0.11(+1.77%)
Mar 16, 2007 6.370 6.386 6.279 6.319 31,137,038 -0.05(-0.83%)
Mar 15, 2007 6.330 6.381 6.302 6.371 20,497,580 +0.05(+0.81%)
Mar 14, 2007 6.259 6.336 6.205 6.320 24,081,694 +0.07(+1.06%)
Mar 13, 2007 6.435 6.430 6.254 6.254 22,540,216 -0.18(-2.81%)
Mar 12, 2007 6.355 6.450 6.325 6.435 17,055,316 +0.05(+0.80%)
Mar 09, 2007 6.430 6.447 6.338 6.384 16,178,775 +0.02(+0.29%)
Mar 08, 2007 6.417 6.449 6.342 6.366 17,331,840 -0.00(-0.01%)
Mar 07, 2007 6.392 6.423 6.357 6.367 21,099,594 -0.06(-0.92%)
Mar 06, 2007 6.392 6.471 6.323 6.426 24,672,332 +0.07(+1.04%)
Mar 05, 2007 6.338 6.489 6.300 6.360 23,961,882 -0.04(-0.64%)
Mar 02, 2007 6.392 6.497 6.339 6.400 25,342,696 -0.01(-0.21%)
Mar 01, 2007 6.383 6.505 6.279 6.414 42,559,572 -0.09(-1.36%)
Feb 28, 2007 6.320 6.549 6.320 6.502 38,278,568 +0.09(+1.39%)
Feb 27, 2007 6.669 6.669 6.360 6.413 42,253,096 -0.32(-4.69%)
Feb 26, 2007 6.764 6.812 6.633 6.728 17,706,326 +0.04(+0.57%)
Feb 23, 2007 6.742 6.766 6.624 6.690 13,461,192 -0.04(-0.58%)
Feb 22, 2007 6.742 6.792 6.642 6.729 19,013,374 -0.02(-0.23%)
Feb 21, 2007 6.618 6.757 6.618 6.745 30,006,370 +0.14(+2.12%)
Feb 20, 2007 6.609 6.629 6.504 6.605 19,633,426 +0.06(+0.87%)
Feb 16, 2007 6.577 6.588 6.504 6.548 19,019,258 -0.01(-0.18%)
Feb 15, 2007 6.499 6.567 6.478 6.559 20,095,212 +0.04(+0.66%)
Feb 14, 2007 6.446 6.519 6.407 6.517 22,454,422 +0.10(+1.63%)
Feb 13, 2007 6.449 6.494 6.400 6.412 20,273,744 -0.02(-0.34%)
Feb 12, 2007 6.456 6.493 6.382 6.434 15,061,390 -0.03(-0.49%)
Feb 09, 2007 6.494 6.567 6.434 6.466 26,670,436 -0.09(-1.39%)
Feb 08, 2007 6.548 6.590 6.504 6.557 19,031,858 -0.01(-0.11%)
Feb 07, 2007 6.462 6.656 6.445 6.564 43,065,080 +0.17(+2.72%)
Feb 06, 2007 6.360 6.401 6.330 6.390 26,115,202 +0.03(+0.44%)
Feb 05, 2007 6.420 6.437 6.356 6.362 25,902,816 -0.06(-0.92%)
Feb 02, 2007 6.451 6.533 6.382 6.421 39,327,736 -0.08(-1.20%)
Feb 01, 2007 6.347 6.535 6.316 6.499 102,463,304 +0.66(+11.21%)
Jan 31, 2007 5.824 5.935 5.734 5.844 34,185,580 +0.08(+1.34%)
Jan 30, 2007 5.747 5.782 5.717 5.767 17,550,168 +0.03(+0.44%)
Jan 29, 2007 5.693 5.812 5.673 5.742 21,829,392 +0.04(+0.73%)
Jan 26, 2007 5.765 5.787 5.670 5.700 31,706,916 -0.06(-1.07%)
Jan 25, 2007 5.825 5.838 5.742 5.762 21,357,612 -0.08(-1.31%)
Jan 24, 2007 5.782 5.862 5.782 5.838 17,147,850 +0.04(+0.64%)
Jan 23, 2007 5.839 5.873 5.765 5.801 18,705,918 -0.04(-0.64%)
Jan 22, 2007 5.952 5.968 5.826 5.838 20,893,642 -0.12(-2.03%)
Jan 19, 2007 5.985 6.061 5.941 5.959 17,555,226 -0.05(-0.88%)
Jan 18, 2007 6.061 6.086 5.931 6.012 20,133,198 -0.02(-0.35%)
Jan 17, 2007 6.019 6.051 5.965 6.032 25,372,092 +0.00(+0.06%)
Jan 16, 2007 6.029 6.041 5.983 6.029 19,658,338 +0.02(+0.29%)
Jan 12, 2007 5.979 6.042 5.978 6.012 20,969,128 -0.01(-0.12%)
Jan 11, 2007 5.906 6.020 5.880 6.019 24,347,604 +0.14(+2.40%)
Jan 10, 2007 5.874 5.903 5.820 5.878 17,480,828 -0.03(-0.49%)
Jan 09, 2007 5.902 5.952 5.863 5.907 28,330,784 +0.07(+1.21%)
Jan 08, 2007 5.831 5.846 5.771 5.836 18,283,340 +0.00(+0.03%)
Jan 05, 2007 5.835 5.890 5.802 5.834 19,290,280 +0.00(+0.03%)
Jan 04, 2007 5.735 5.873 5.676 5.833 25,681,628 +0.09(+1.65%)
Jan 03, 2007 5.925 6.010 5.626 5.738 46,032,744 -0.16(-2.74%)
Dec 29, 2006 5.927 5.982 5.883 5.900 10,843,424 -0.04(-0.64%)
Dec 28, 2006 5.982 6.005 5.879 5.938 12,162,678 -0.06(-1.03%)
Dec 27, 2006 5.969 6.017 5.938 6.000 14,291,977 +0.08(+1.41%)
Dec 26, 2006 5.881 5.924 5.827 5.916 8,223,058 +0.06(+0.95%)
Dec 22, 2006 5.940 5.965 5.808 5.861 14,779,390 -0.08(-1.33%)
Dec 21, 2006 5.903 5.983 5.883 5.940 28,999,194 +0.06(+0.94%)
Dec 20, 2006 5.929 5.995 5.880 5.884 28,421,970 +0.01(+0.19%)
Dec 19, 2006 5.790 5.900 5.743 5.873 18,713,062 +0.08(+1.33%)
Dec 18, 2006 5.860 5.893 5.773 5.796 14,948,605 -0.06(-1.09%)
Dec 15, 2006 5.773 5.878 5.734 5.860 38,063,892 +0.10(+1.80%)
Dec 14, 2006 5.813 5.902 5.735 5.756 30,147,146 -0.06(-0.97%)
Dec 13, 2006 5.920 5.942 5.793 5.813 27,251,736 -0.12(-1.98%)
Dec 12, 2006 5.962 6.007 5.925 5.930 20,625,216 -0.04(-0.75%)
Dec 11, 2006 5.960 6.011 5.926 5.974 11,727,421 -0.03(-0.56%)
Dec 08, 2006 5.997 6.128 5.959 6.008 17,351,888 -0.07(-1.14%)
Dec 07, 2006 6.197 6.200 6.047 6.077 17,955,188 -0.11(-1.79%)
Dec 06, 2006 6.171 6.191 6.104 6.188 16,327,537 +0.04(+0.59%)
Dec 05, 2006 6.142 6.179 6.088 6.151 24,259,136 +0.01(+0.12%)
Dec 04, 2006 5.965 6.185 5.945 6.144 26,293,182 +0.22(+3.68%)
Dec 01, 2006 6.022 6.042 5.825 5.926 26,340,368 -0.07(-1.12%)
Nov 30, 2006 6.076 6.076 5.972 5.993 13,059,705 -0.07(-1.18%)
Nov 29, 2006 5.996 6.068 5.962 6.065 17,511,688 +0.06(+0.94%)
Nov 28, 2006 5.924 6.022 5.898 6.009 19,463,600 +0.08(+1.43%)
Nov 27, 2006 5.998 6.011 5.888 5.924 19,723,764 -0.09(-1.44%)
Nov 24, 2006 6.002 6.070 5.987 6.011 6,178,050 -0.04(-0.60%)
Nov 22, 2006 6.136 6.142 5.985 6.047 20,863,360 -0.09(-1.42%)
Nov 21, 2006 6.305 6.305 6.115 6.134 17,149,210 -0.13(-2.02%)
Nov 20, 2006 6.301 6.360 6.201 6.260 21,710,576 -0.05(-0.76%)
Nov 17, 2006 6.182 6.310 6.182 6.309 24,298,630 +0.10(+1.68%)
Nov 16, 2006 6.197 6.262 6.189 6.204 14,257,569 +0.04(+0.60%)
Nov 15, 2006 6.137 6.247 6.125 6.167 21,055,818 +0.02(+0.40%)
Nov 14, 2006 6.052 6.154 6.042 6.142 15,199,075 +0.05(+0.79%)
Nov 13, 2006 6.108 6.141 6.032 6.094 12,792,299 -0.02(-0.40%)
Nov 10, 2006 6.094 6.121 6.029 6.119 16,664,796 +0.03(+0.42%)
Nov 09, 2006 6.308 6.308 6.065 6.093 19,686,098 -0.17(-2.78%)
Nov 08, 2006 6.296 6.315 6.191 6.268 15,729,910 -0.07(-1.10%)
Nov 07, 2006 6.232 6.351 6.194 6.338 18,185,544 +0.08(+1.35%)
Nov 06, 2006 6.178 6.301 6.178 6.253 15,526,665 +0.09(+1.41%)
Nov 03, 2006 6.166 6.201 6.101 6.166 13,042,691 -0.01(-0.22%)
Nov 02, 2006 6.141 6.194 6.058 6.180 19,475,254 +0.04(+0.64%)
Nov 01, 2006 6.279 6.311 6.090 6.141 19,576,440 -0.12(-1.92%)
Oct 31, 2006 6.288 6.347 6.225 6.260 15,855,274 -0.01(-0.10%)
Oct 30, 2006 6.179 6.277 6.156 6.267 18,078,098 +0.07(+1.16%)
Oct 27, 2006 6.265 6.296 6.181 6.195 13,150,484 -0.11(-1.69%)
Oct 26, 2006 6.158 6.307 6.124 6.301 13,621,383 +0.13(+2.06%)
Oct 25, 2006 6.214 6.247 6.099 6.174 21,086,386 -0.06(-1.01%)
Oct 24, 2006 6.292 6.301 6.182 6.237 15,550,949 -0.07(-1.07%)
Oct 23, 2006 6.240 6.327 6.201 6.304 17,101,588 +0.04(+0.57%)
Oct 20, 2006 6.235 6.270 6.157 6.269 27,091,276 +0.06(+1.01%)
Oct 19, 2006 6.175 6.247 6.142 6.206 31,135,416 +0.05(+0.86%)
Oct 18, 2006 6.211 6.274 6.152 6.153 31,938,152 -0.03(-0.41%)
Oct 17, 2006 6.185 6.237 6.095 6.179 19,718,064 +0.04(+0.73%)
Oct 16, 2006 6.062 6.148 6.033 6.134 16,823,568 +0.06(+0.93%)
Oct 13, 2006 6.043 6.107 6.031 6.078 18,783,766 +0.00(+0.06%)
Oct 12, 2006 5.952 6.097 5.902 6.074 26,456,340 +0.14(+2.36%)
Oct 11, 2006 5.868 5.946 5.824 5.934 18,988,188 +0.03(+0.52%)
Oct 10, 2006 5.965 5.965 5.822 5.903 16,069,667 -0.02(-0.32%)
Oct 09, 2006 5.938 5.953 5.870 5.922 13,565,387 -0.02(-0.26%)
Oct 06, 2006 5.943 5.966 5.888 5.938 16,739,799 +0.00(+0.06%)
Oct 05, 2006 5.839 5.960 5.819 5.934 28,341,124 +0.12(+2.08%)
Oct 04, 2006 5.627 5.900 5.624 5.813 49,458,660 +0.18(+3.14%)
Oct 03, 2006 5.843 5.865 5.590 5.636 64,127,424 -0.20(-3.50%)
Oct 02, 2006 5.900 5.967 5.796 5.841 83,008,480 -0.41(-6.53%)
Sep 29, 2006 6.226 6.294 6.179 6.249 22,758,968 +0.01(+0.20%)
Sep 28, 2006 6.129 6.236 6.126 6.236 23,719,568 +0.12(+1.93%)
Sep 27, 2006 6.078 6.123 6.012 6.118 25,758,286 +0.05(+0.82%)
Sep 26, 2006 5.991 6.073 5.970 6.068 22,790,526 +0.06(+0.92%)
Sep 25, 2006 5.929 6.012 5.861 6.012 19,542,642 +0.13(+2.15%)
Sep 22, 2006 5.843 5.915 5.824 5.886 21,582,714 +0.05(+0.84%)
Sep 21, 2006 5.906 5.917 5.834 5.837 19,746,948 -0.06(-1.09%)
Sep 20, 2006 5.893 5.966 5.865 5.902 25,236,250 -0.00(-0.02%)
Sep 19, 2006 5.893 5.914 5.854 5.902 17,036,778 +0.01(+0.22%)
Sep 18, 2006 5.886 5.942 5.834 5.890 17,893,524 +0.01(+0.11%)
Sep 15, 2006 5.815 5.898 5.795 5.883 32,275,516 +0.11(+1.98%)
Sep 14, 2006 5.780 5.810 5.744 5.769 11,785,816 -0.02(-0.33%)
Sep 13, 2006 5.783 5.802 5.738 5.788 13,100,019 -0.01(-0.22%)
Sep 12, 2006 5.772 5.814 5.679 5.801 17,711,592 +0.04(+0.61%)
Sep 11, 2006 5.752 5.781 5.691 5.765 20,663,324 -0.02(-0.38%)
Sep 08, 2006 5.621 5.824 5.614 5.787 21,293,522 +0.17(+3.02%)
Sep 07, 2006 5.609 5.670 5.581 5.617 20,548,964 +0.03(+0.45%)
Sep 06, 2006 5.684 5.712 5.537 5.592 24,929,802 -0.12(-2.10%)
Sep 05, 2006 5.779 5.779 5.683 5.712 13,837,967 -0.04(-0.74%)
Sep 01, 2006 5.783 5.823 5.733 5.754 10,818,353 -0.01(-0.11%)
Aug 31, 2006 5.807 5.807 5.727 5.761 13,436,116 -0.01(-0.09%)
Aug 30, 2006 5.801 5.833 5.753 5.766 12,741,844 -0.05(-0.91%)
Aug 29, 2006 5.826 5.874 5.743 5.819 15,553,755 -0.04(-0.67%)
Aug 28, 2006 5.749 5.877 5.724 5.858 14,264,359 +0.12(+2.01%)
Aug 25, 2006 5.756 5.797 5.731 5.743 13,406,005 -0.05(-0.78%)
Aug 24, 2006 5.740 5.827 5.739 5.788 11,631,238 +0.05(+0.89%)
Aug 23, 2006 5.787 5.792 5.684 5.737 12,907,350 -0.03(-0.50%)
Aug 22, 2006 5.770 5.824 5.733 5.766 14,683,620 -0.02(-0.27%)
Aug 21, 2006 5.783 5.814 5.715 5.782 16,063,636 -0.00(-0.03%)
Aug 18, 2006 5.820 5.857 5.746 5.783 19,247,226 -0.03(-0.52%)
Aug 17, 2006 5.830 5.905 5.804 5.813 19,976,496 -0.00(-0.03%)
Aug 16, 2006 5.691 5.821 5.684 5.815 26,741,812 +0.16(+2.86%)
Aug 15, 2006 5.671 5.705 5.572 5.654 21,544,096 +0.06(+1.12%)
Aug 14, 2006 5.714 5.749 5.591 5.591 24,667,440 -0.05(-0.84%)
Aug 11, 2006 5.594 5.664 5.593 5.638 13,027,360 +0.02(+0.31%)
Aug 10, 2006 5.606 5.691 5.571 5.621 17,509,630 +0.02(+0.29%)
Aug 09, 2006 5.630 5.723 5.582 5.604 15,615,909 +0.01(+0.16%)
Aug 08, 2006 5.624 5.627 5.516 5.595 14,661,796 -0.03(-0.57%)
Aug 07, 2006 5.584 5.644 5.548 5.627 9,905,517 +0.05(+0.98%)
Aug 04, 2006 5.706 5.724 5.534 5.573 11,638,193 -0.07(-1.19%)
Aug 03, 2006 5.589 5.667 5.509 5.640 16,347,936 +0.04(+0.76%)
Aug 02, 2006 5.520 5.643 5.520 5.597 17,551,512 +0.08(+1.47%)
Aug 01, 2006 5.584 5.589 5.484 5.516 19,492,528 -0.07(-1.32%)
Jul 31, 2006 5.677 5.678 5.530 5.590 20,619,588 -0.09(-1.54%)
Jul 28, 2006 5.609 5.677 5.524 5.677 16,043,006 +0.12(+2.07%)
Jul 27, 2006 5.676 5.710 5.502 5.562 13,533,262 -0.10(-1.84%)
Jul 26, 2006 5.596 5.721 5.596 5.666 19,208,036 +0.04(+0.76%)
Jul 25, 2006 5.470 5.642 5.465 5.624 20,995,668 +0.13(+2.45%)
Jul 24, 2006 5.425 5.507 5.394 5.489 21,406,982 +0.06(+1.17%)
Jul 21, 2006 5.393 5.475 5.272 5.425 37,277,488 +0.03(+0.61%)
Jul 20, 2006 5.545 5.598 5.299 5.393 44,787,252 -0.17(-3.07%)
Jul 19, 2006 5.488 5.624 5.458 5.564 29,003,156 +0.09(+1.63%)
Jul 18, 2006 5.430 5.514 5.385 5.475 30,999,860 +0.08(+1.43%)
Jul 17, 2006 5.425 5.497 5.384 5.397 20,036,558 -0.05(-0.85%)
Jul 14, 2006 5.565 5.572 5.375 5.444 19,733,192 -0.11(-1.95%)
Jul 13, 2006 5.570 5.624 5.517 5.552 23,420,740 -0.06(-1.12%)
Jul 12, 2006 5.612 5.679 5.534 5.614 42,232,400 +0.00(+0.05%)
Jul 11, 2006 5.617 5.684 5.512 5.612 33,503,122 +0.01(+0.26%)
Jul 10, 2006 5.554 5.624 5.524 5.597 23,281,256 +0.08(+1.38%)
Jul 07, 2006 5.439 5.567 5.408 5.521 24,800,966 +0.06(+1.10%)
Jul 06, 2006 5.355 5.474 5.355 5.461 15,851,174 +0.10(+1.88%)
Jul 05, 2006 5.328 5.380 5.279 5.360 17,995,110 -0.02(-0.46%)
Jul 03, 2006 5.374 5.396 5.338 5.385 5,664,169 +0.01(+0.17%)
Jun 30, 2006 5.365 5.423 5.319 5.375 22,924,886 +0.02(+0.36%)
Jun 29, 2006 5.134 5.364 5.118 5.356 39,314,484 +0.26(+5.10%)
Jun 28, 2006 5.037 5.108 4.985 5.097 14,332,736 +0.08(+1.65%)
Jun 27, 2006 5.075 5.118 4.977 5.014 17,138,078 -0.06(-1.09%)
Jun 26, 2006 5.043 5.074 5.007 5.069 11,628,987 +0.02(+0.40%)
Jun 23, 2006 4.968 5.107 4.968 5.049 12,307,456 +0.06(+1.13%)
Jun 22, 2006 5.062 5.148 4.975 4.993 15,687,362 -0.10(-1.89%)
Jun 21, 2006 5.042 5.148 5.025 5.089 21,114,946 +0.07(+1.39%)
Jun 20, 2006 5.111 5.111 4.955 5.019 23,881,086 -0.08(-1.55%)
Jun 19, 2006 5.252 5.267 5.066 5.098 23,217,248 -0.16(-3.02%)
Jun 16, 2006 5.298 5.338 5.230 5.257 25,267,160 -0.07(-1.25%)
Jun 15, 2006 5.165 5.345 5.153 5.324 31,866,722 +0.15(+2.90%)
Jun 14, 2006 5.161 5.210 5.077 5.174 21,820,498 -0.01(-0.14%)
Jun 13, 2006 5.105 5.247 5.052 5.181 28,518,302 +0.08(+1.53%)
Jun 12, 2006 5.225 5.247 5.090 5.103 20,004,758 -0.10(-2.01%)
Jun 09, 2006 5.162 5.293 5.147 5.207 23,142,812 +0.07(+1.31%)
Jun 08, 2006 5.124 5.161 5.016 5.140 35,689,688 -0.02(-0.42%)
Jun 07, 2006 5.142 5.268 5.142 5.162 27,852,114 +0.02(+0.39%)
Jun 06, 2006 5.131 5.231 5.093 5.142 23,477,304 +0.01(+0.18%)
Jun 05, 2006 5.265 5.317 5.119 5.133 16,290,806 -0.17(-3.27%)
Jun 02, 2006 5.370 5.397 5.255 5.306 25,903,972 -0.02(-0.44%)
Jun 01, 2006 5.282 5.350 5.245 5.330 32,198,438 +0.12(+2.32%)
May 31, 2006 5.089 5.211 5.066 5.209 22,735,338 +0.14(+2.80%)
May 30, 2006 5.196 5.196 5.066 5.067 19,395,900 -0.13(-2.43%)
May 26, 2006 5.111 5.232 5.020 5.194 24,002,388 +0.12(+2.44%)
May 25, 2006 5.047 5.088 5.001 5.070 21,493,700 +0.03(+0.54%)
May 24, 2006 4.963 5.135 4.920 5.043 65,365,984 +0.16(+3.22%)
May 23, 2006 5.020 5.066 4.869 4.886 23,967,072 -0.08(-1.66%)
May 22, 2006 4.936 4.998 4.850 4.968 21,843,022 -0.02(-0.47%)
May 19, 2006 4.879 4.997 4.775 4.992 38,662,656 +0.11(+2.21%)
May 18, 2006 5.093 5.109 4.818 4.884 34,090,644 -0.19(-3.67%)
May 17, 2006 5.117 5.157 5.017 5.070 26,068,026 -0.09(-1.66%)
May 16, 2006 5.162 5.239 5.078 5.156 21,247,046 -0.03(-0.60%)
May 15, 2006 5.123 5.238 5.097 5.186 33,263,532 +0.14(+2.77%)
May 12, 2006 5.115 5.130 4.977 5.047 21,827,206 -0.10(-1.87%)
May 11, 2006 5.175 5.202 5.110 5.143 24,398,432 -0.02(-0.33%)
May 10, 2006 5.200 5.304 5.156 5.160 30,565,312 -0.05(-0.98%)
May 09, 2006 5.147 5.236 5.137 5.211 22,520,676 +0.08(+1.47%)
May 08, 2006 5.111 5.184 5.111 5.136 24,830,824 +0.02(+0.48%)
May 05, 2006 5.058 5.121 4.931 5.111 38,613,064 +0.10(+1.90%)
May 04, 2006 5.131 5.157 4.999 5.016 29,594,504 -0.08(-1.62%)
May 03, 2006 4.994 5.109 4.963 5.098 46,383,536 +0.12(+2.39%)
May 02, 2006 5.280 5.288 4.881 4.979 85,482,584 -0.28(-5.34%)
May 01, 2006 5.256 5.337 5.201 5.260 28,747,002 +0.04(+0.68%)
Apr 28, 2006 5.270 5.279 5.157 5.225 24,569,282 +0.07(+1.27%)
Apr 27, 2006 5.229 5.254 5.079 5.159 63,464,224 -0.05(-0.92%)
Apr 26, 2006 5.563 5.566 5.108 5.207 81,342,680 -0.38(-6.74%)
Apr 25, 2006 5.774 5.803 5.544 5.584 30,076,816 -0.18(-3.20%)
Apr 24, 2006 5.880 5.880 5.663 5.768 25,571,798 -0.09(-1.61%)
Apr 21, 2006 5.955 5.984 5.829 5.863 32,764,716 -0.06(-0.98%)
Apr 20, 2006 5.918 6.015 5.879 5.921 117,730,008 +0.00(+0.05%)
Apr 19, 2006 5.724 5.938 5.719 5.918 48,687,096 +0.30(+5.32%)
Apr 18, 2006 5.560 5.677 5.521 5.619 30,810,476 +0.06(+1.06%)
Apr 17, 2006 5.590 5.629 5.458 5.560 14,485,405 -0.02(-0.39%)
Apr 13, 2006 5.551 5.624 5.504 5.582 12,318,775 +0.03(+0.56%)
Apr 12, 2006 5.489 5.616 5.436 5.551 21,321,678 +0.06(+1.13%)
Apr 11, 2006 5.662 5.662 5.459 5.489 16,809,684 -0.13(-2.36%)
Apr 10, 2006 5.579 5.679 5.515 5.622 15,310,192 +0.03(+0.60%)
Apr 07, 2006 5.669 5.702 5.575 5.588 15,811,466 -0.02(-0.34%)
Apr 06, 2006 5.786 5.803 5.574 5.607 26,522,416 -0.20(-3.44%)
Apr 05, 2006 5.839 5.883 5.790 5.807 16,618,193 -0.06(-0.96%)
Apr 04, 2006 5.850 5.906 5.754 5.863 24,295,756 +0.09(+1.64%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.