Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
1.046
1.068
1.045
1.048
24,809,754
-0.00(-0.41%)
Apr 29, 2003
1.056
1.065
1.045
1.052
27,087,896
-0.00(-0.06%)
Apr 28, 2003
1.047
1.063
1.042
1.053
33,261,996
+0.00(+0.48%)
Apr 25, 2003
1.058
1.072
1.043
1.048
38,599,676
-0.01(-1.26%)
Apr 24, 2003
1.007
1.081
0.9975
1.062
81,760,040
+0.02(+2.37%)
Apr 23, 2003
1.012
1.045
1.009
1.037
44,871,724
+0.03(+2.65%)
Apr 22, 2003
0.9993
1.011
0.9834
1.010
23,518,806
+0.02(+1.88%)
Apr 21, 2003
1.001
1.010
0.9831
0.9915
29,937,228
-0.01(-0.89%)
Apr 17, 2003
0.9727
1.006
0.9725
1.000
29,846,982
+0.03(+3.38%)
Apr 16, 2003
0.9722
0.9925
0.9609
0.9677
37,578,364
-0.01(-0.70%)
Apr 15, 2003
0.9566
0.9845
0.9484
0.9745
33,780,356
+0.02(+1.92%)
Apr 14, 2003
0.9525
0.9620
0.9434
0.9561
27,635,972
+0.01(+0.69%)
Apr 11, 2003
0.9713
0.9868
0.9427
0.9495
32,563,146
-0.02(-2.08%)
Apr 10, 2003
0.9400
0.9722
0.9218
0.9697
53,068,636
+0.03(+3.27%)
Apr 09, 2003
0.9759
0.9879
0.9379
0.9391
37,961,356
-0.04(-3.79%)
Apr 08, 2003
0.9768
0.9868
0.9643
0.9761
55,033,124
+0.00(+0.09%)
Apr 07, 2003
1.022
1.045
0.9468
0.9752
56,797,308
-0.03(-2.76%)
Apr 04, 2003
1.019
1.022
0.9993
1.003
37,051,196
-0.01(-0.96%)
Apr 03, 2003
0.9968
1.038
0.9856
1.013
74,246,568
+0.02(+2.08%)
Apr 02, 2003
0.9881
0.9950
0.9766
0.9920
37,777,564
+0.02(+2.42%)
Apr 01, 2003
0.9541
0.9686
0.9509
0.9686
39,529,644
+0.01(+1.55%)
Mar 31, 2003
0.9461
0.9720
0.9382
0.9538
41,559,292
-0.00(-0.02%)
Mar 28, 2003
0.9720
0.9725
0.9529
0.9541
70,124,528
-0.02(-2.33%)
Mar 27, 2003
0.9307
0.9813
0.9295
0.9768
70,966,280
+0.06(+6.12%)
Mar 26, 2003
0.9354
0.9461
0.9154
0.9204
34,813,104
-0.01(-1.60%)
Mar 25, 2003
0.9139
0.9457
0.9132
0.9354
35,158,060
+0.03(+3.03%)
Mar 24, 2003
0.9311
0.9314
0.9032
0.9080
40,359,944
-0.04(-3.76%)
Mar 21, 2003
0.9309
0.9541
0.9289
0.9434
37,651,100
+0.02(+1.66%)
Mar 20, 2003
0.9227
0.9373
0.8986
0.9279
34,408,088
+0.00(+0.10%)
Mar 19, 2003
0.9314
0.9427
0.9150
0.9270
37,198,904
-0.00(-0.32%)
Mar 18, 2003
0.9241
0.9463
0.9148
0.9300
53,001,768
+0.00(+0.07%)
Mar 17, 2003
0.8893
0.9300
0.8859
0.9293
70,562,456
+0.04(+4.23%)
Mar 14, 2003
0.9016
0.9041
0.8807
0.8916
42,905,840
-0.01(-1.63%)
Mar 13, 2003
0.8600
0.9075
0.8600
0.9064
62,752,400
+0.05(+5.39%)
Mar 12, 2003
0.8418
0.8625
0.8353
0.8600
37,626,984
+0.01(+1.50%)
Mar 11, 2003
0.8609
0.8641
0.8387
0.8473
37,941,544
-0.01(-1.30%)
Mar 10, 2003
0.8380
0.8746
0.8375
0.8584
84,980,256
+0.02(+2.69%)
Mar 07, 2003
0.7916
0.8430
0.7860
0.8359
106,672,144
+0.06(+7.79%)
Mar 06, 2003
0.7692
0.7803
0.7596
0.7755
25,657,178
+0.01(+1.31%)
Mar 05, 2003
0.7667
0.7780
0.7544
0.7655
24,307,902
-0.00(-0.21%)
Mar 04, 2003
0.7705
0.7801
0.7667
0.7671
22,246,566
-0.01(-0.71%)
Mar 03, 2003
0.7769
0.7896
0.7664
0.7726
23,994,244
+0.00(+0.03%)
Feb 28, 2003
0.7637
0.7746
0.7553
0.7723
26,510,106
+0.01(+1.25%)
Feb 27, 2003
0.7562
0.7701
0.7471
0.7628
29,290,102
+0.02(+2.32%)
Feb 26, 2003
0.7405
0.7598
0.7371
0.7455
31,247,986
+0.00(+0.12%)
Feb 25, 2003
0.7392
0.7467
0.7201
0.7446
45,792,884
+0.00(+0.40%)
Feb 24, 2003
0.7628
0.7642
0.7387
0.7417
20,868,676
-0.02(-2.77%)
Feb 21, 2003
0.7371
0.7628
0.7342
0.7628
51,718,260
+0.03(+3.71%)
Feb 20, 2003
0.7383
0.7405
0.7096
0.7355
47,871,828
+0.00(+0.06%)
Feb 19, 2003
0.7351
0.7483
0.7280
0.7351
25,455,778
+0.00(+0.19%)
Feb 18, 2003
0.7358
0.7444
0.7196
0.7337
57,058,140
-0.01(-1.71%)
Feb 14, 2003
0.7464
0.7508
0.7315
0.7465
26,062,182
+0.00(+0.58%)
Feb 13, 2003
0.7769
0.7769
0.7290
0.7421
82,184,856
-0.03(-4.02%)
Feb 12, 2003
0.7855
0.7951
0.7728
0.7732
24,722,810
-0.02(-2.80%)
Feb 11, 2003
0.7939
0.8016
0.7794
0.7955
49,024,108
+0.02(+2.22%)
Feb 10, 2003
0.7694
0.7848
0.7617
0.7782
29,486,000
+0.01(+1.30%)
Feb 07, 2003
0.7669
0.7780
0.7539
0.7683
26,940,422
+0.00(+0.51%)
Feb 06, 2003
0.7587
0.7796
0.7555
0.7644
26,584,944
+0.00(+0.57%)
Feb 05, 2003
0.7651
0.7806
0.7544
0.7601
32,508,118
+0.00(+0.00%)
Feb 04, 2003
0.7821
0.7821
0.7496
0.7601
37,626,788
-0.02(-3.10%)
Feb 03, 2003
0.7971
0.7973
0.7692
0.7844
48,972,380
-0.01(-1.06%)
Jan 31, 2003
0.8166
0.8300
0.7905
0.7928
66,623,040
-0.04(-4.75%)
Jan 30, 2003
0.8239
0.8484
0.8250
0.8323
46,353,288
+0.01(+1.02%)
Jan 29, 2003
0.8119
0.8369
0.7969
0.8239
41,059,408
+0.01(+1.40%)
Jan 28, 2003
0.7941
0.8146
0.7792
0.8125
19,770,324
+0.02(+2.49%)
Jan 27, 2003
0.7932
0.8055
0.7823
0.7928
27,175,942
-0.00(-0.11%)
Jan 24, 2003
0.8216
0.8248
0.7848
0.7937
28,746,430
-0.02(-2.76%)
Jan 23, 2003
0.8180
0.8253
0.7964
0.8162
23,527,610
+0.00(+0.39%)
Jan 22, 2003
0.8150
0.8288
0.8048
0.8130
31,032,276
-0.00(-0.25%)
Jan 21, 2003
0.8275
0.8334
0.8137
0.8150
26,361,532
-0.01(-1.29%)
Jan 17, 2003
0.8387
0.8571
0.8255
0.8257
37,918,432
-0.04(-4.34%)
Jan 16, 2003
0.8441
0.8718
0.8437
0.8632
35,375,056
+0.02(+2.56%)
Jan 15, 2003
0.8602
0.8664
0.8257
0.8416
23,267,880
-0.02(-2.19%)
Jan 14, 2003
0.8539
0.8634
0.8364
0.8605
23,194,142
+0.00(+0.50%)
Jan 13, 2003
0.8459
0.8580
0.8400
0.8562
22,681,284
+0.02(+1.81%)
Jan 10, 2003
0.8105
0.8416
0.7966
0.8409
26,647,676
+0.03(+3.32%)
Jan 09, 2003
0.7955
0.8221
0.7951
0.8139
25,821,162
+0.02(+3.08%)
Jan 08, 2003
0.8337
0.8339
0.7889
0.7896
30,964,042
-0.04(-4.40%)
Jan 07, 2003
0.8271
0.8337
0.8078
0.8259
31,417,470
-0.00(-0.38%)
Jan 06, 2003
0.8062
0.8348
0.8028
0.8291
36,791,468
+0.02(+2.79%)
Jan 03, 2003
0.7916
0.8119
0.7896
0.8066
27,235,370
+0.01(+1.78%)
Jan 02, 2003
0.7723
0.7951
0.7717
0.7926
29,257,086
+0.02(+2.62%)
Dec 31, 2002
0.7769
0.7953
0.7653
0.7723
23,229,360
-0.00(-0.03%)
Dec 30, 2002
0.7828
0.7846
0.7653
0.7726
38,119,836
-0.01(-1.62%)
Dec 27, 2002
0.8046
0.8071
0.7823
0.7853
22,319,204
-0.02(-2.40%)
Dec 26, 2002
0.8200
0.8298
0.8041
0.8046
19,434,656
-0.01(-1.75%)
Dec 24, 2002
0.8269
0.8337
0.8164
0.8189
8,388,410
-0.01(-1.18%)
Dec 23, 2002
0.8132
0.8337
0.8046
0.8287
24,727,212
+0.02(+2.10%)
Dec 20, 2002
0.8132
0.8241
0.8046
0.8116
38,047,196
+0.00(+0.11%)
Dec 19, 2002
0.8166
0.8314
0.8060
0.8107
53,719,064
-0.01(-0.72%)
Dec 18, 2002
0.8291
0.8298
0.8051
0.8166
38,224,388
-0.00(-0.47%)
Dec 17, 2002
0.8262
0.8291
0.8107
0.8205
39,647,400
-0.01(-0.77%)
Dec 16, 2002
0.8121
0.8371
0.7987
0.8269
70,766,624
+0.02(+2.02%)
Dec 13, 2002
0.8085
0.8259
0.8019
0.8105
186,214,576
-0.04(-4.55%)
Dec 12, 2002
0.8514
0.8602
0.8309
0.8491
59,272,452
-0.00(-0.11%)
Dec 11, 2002
0.8462
0.8518
0.8366
0.8500
29,165,740
-0.00(-0.43%)
Dec 10, 2002
0.8768
0.8802
0.8437
0.8537
42,356,960
-0.02(-1.88%)
Dec 09, 2002
0.8857
0.8977
0.8693
0.8700
29,515,716
-0.02(-2.17%)
Dec 06, 2002
0.8759
0.8968
0.8698
0.8893
26,012,658
+0.01(+1.06%)
Dec 05, 2002
0.8575
0.9030
0.8550
0.8800
51,511,356
+0.03(+3.00%)
Dec 04, 2002
0.8130
0.8573
0.8064
0.8543
55,420,520
+0.02(+1.98%)
Dec 03, 2002
0.8621
0.8652
0.8348
0.8378
25,967,534
-0.03(-3.43%)
Dec 02, 2002
0.8902
0.9064
0.8541
0.8675
36,585,664
-0.02(-2.00%)
Nov 27, 2002
0.8418
0.8998
0.8409
0.8852
32,991,260
+0.05(+5.98%)
Nov 26, 2002
0.8946
0.8950
0.8284
0.8353
38,647,000
-0.07(-7.40%)
Nov 25, 2002
0.8950
0.9086
0.8907
0.9020
32,712,820
+0.01(+0.61%)
Nov 22, 2002
0.8593
0.8971
0.8525
0.8966
44,337,956
+0.04(+4.20%)
Nov 21, 2002
0.8237
0.8664
0.8237
0.8605
33,685,708
+0.04(+4.44%)
Nov 20, 2002
0.8055
0.8269
0.8041
0.8239
27,274,990
+0.02(+2.03%)
Nov 19, 2002
0.7996
0.8178
0.7955
0.8075
25,268,684
-0.00(-0.61%)
Nov 18, 2002
0.8250
0.8309
0.8032
0.8125
26,217,360
-0.01(-1.05%)
Nov 15, 2002
0.8262
0.8448
0.8103
0.8212
38,183,668
-0.03(-3.81%)
Nov 14, 2002
0.8150
0.8541
0.8125
0.8537
31,326,124
+0.04(+5.38%)
Nov 13, 2002
0.8110
0.8175
0.7898
0.8100
36,019,980
-0.00(-0.56%)
Nov 12, 2002
0.8132
0.8235
0.7966
0.8146
25,241,170
+0.00(+0.62%)
Nov 11, 2002
0.8103
0.8316
0.8014
0.8096
26,194,248
-0.00(-0.03%)
Nov 08, 2002
0.8498
0.8500
0.7994
0.8098
46,967,176
-0.04(-4.68%)
Nov 07, 2002
0.8639
0.8802
0.8423
0.8496
33,234,482
-0.02(-2.32%)
Nov 06, 2002
0.8353
0.8707
0.8323
0.8698
46,433,408
+0.04(+4.73%)
Nov 05, 2002
0.8266
0.8357
0.7996
0.8305
33,720,928
+0.00(+0.03%)
Nov 04, 2002
0.8371
0.8423
0.8205
0.8303
29,829,372
+0.00(+0.14%)
Nov 01, 2002
0.8155
0.8298
0.7894
0.8291
61,339,288
+0.04(+5.07%)
Oct 31, 2002
0.7869
0.7996
0.7807
0.7891
31,731,128
+0.00(+0.40%)
Oct 30, 2002
0.7707
0.8023
0.7707
0.7860
37,506,320
+0.02(+2.16%)
Oct 29, 2002
0.7757
0.7826
0.7510
0.7694
30,588,754
-0.00(-0.09%)
Oct 28, 2002
0.7780
0.7894
0.7648
0.7701
31,305,214
-0.01(-1.08%)
Oct 25, 2002
0.7428
0.7798
0.7428
0.7785
26,067,278
+0.04(+5.48%)
Oct 24, 2002
0.7871
0.7907
0.7371
0.7380
36,898,872
-0.05(-5.83%)
Oct 23, 2002
0.8003
0.8048
0.7658
0.7837
33,107,962
-0.01(-1.68%)
Oct 22, 2002
0.7805
0.8016
0.7746
0.7971
39,684,820
+0.01(+1.45%)
Oct 21, 2002
0.7787
0.7889
0.7619
0.7857
26,363,734
+0.01(+0.99%)
Oct 18, 2002
0.7780
0.7912
0.7633
0.7780
25,227,964
-0.01(-1.52%)
Oct 17, 2002
0.7830
0.7951
0.7769
0.7901
37,827,396
+0.02(+1.99%)
Oct 16, 2002
0.7655
0.7912
0.7553
0.7746
49,605,288
+0.00(+0.29%)
Oct 15, 2002
0.8100
0.8291
0.7662
0.7723
59,002,816
-0.03(-3.66%)
Oct 14, 2002
0.7587
0.8023
0.7508
0.8016
31,167,644
+0.04(+5.00%)
Oct 11, 2002
0.7923
0.7944
0.7546
0.7635
40,936,148
-0.02(-2.10%)
Oct 10, 2002
0.7360
0.7857
0.7308
0.7798
46,193,488
+0.03(+4.70%)
Oct 09, 2002
0.7240
0.7667
0.7133
0.7449
42,517,640
+0.02(+2.92%)
Oct 08, 2002
0.7305
0.7528
0.7156
0.7237
35,889,016
-0.00(-0.34%)
Oct 07, 2002
0.6999
0.7417
0.6996
0.7262
49,095,644
+0.03(+3.63%)
Oct 04, 2002
0.7335
0.7462
0.6953
0.7008
38,094,564
-0.03(-3.68%)
Oct 03, 2002
0.7487
0.7564
0.7274
0.7276
44,149,760
-0.02(-2.79%)
Oct 02, 2002
0.7860
0.7985
0.7383
0.7485
42,768,228
-0.04(-5.23%)
Oct 01, 2002
0.7537
0.7914
0.7428
0.7898
33,039,684
+0.03(+3.70%)
Sep 30, 2002
0.7528
0.7724
0.7428
0.7617
36,964,000
-0.00(-0.09%)
Sep 27, 2002
0.7678
0.7907
0.7576
0.7623
51,044,724
-0.01(-0.74%)
Sep 26, 2002
0.7780
0.7941
0.7453
0.7680
46,223,200
-0.01(-1.43%)
Sep 25, 2002
0.7587
0.7837
0.7576
0.7792
42,110,436
+0.03(+3.66%)
Sep 24, 2002
0.7496
0.7692
0.7351
0.7517
46,851,616
+0.00(+0.24%)
Sep 23, 2002
0.7882
0.7882
0.7303
0.7499
72,387,736
-0.01(-1.64%)
Sep 20, 2002
0.7596
0.7719
0.7378
0.7623
50,592,396
+0.01(+2.01%)
Sep 19, 2002
0.7601
0.7778
0.7439
0.7474
55,374,296
-0.02(-3.24%)
Sep 18, 2002
0.7178
0.7814
0.7176
0.7723
55,079,348
+0.05(+6.25%)
Sep 17, 2002
0.7424
0.7603
0.7230
0.7269
35,804,272
-0.00(-0.47%)
Sep 16, 2002
0.7190
0.7355
0.7119
0.7303
18,840,798
+0.00(+0.34%)
Sep 13, 2002
0.6919
0.7369
0.6819
0.7278
35,899,160
+0.03(+3.96%)
Sep 12, 2002
0.7394
0.7394
0.6967
0.7001
32,158,142
-0.04(-5.66%)
Sep 11, 2002
0.7619
0.7721
0.7417
0.7421
18,557,516
-0.01(-1.39%)
Sep 10, 2002
0.7210
0.7535
0.7165
0.7526
32,074,500
+0.01(+1.50%)
Sep 09, 2002
0.7262
0.7492
0.7015
0.7414
40,126,228
+0.01(+1.21%)
Sep 06, 2002
0.6942
0.7397
0.6940
0.7326
37,042,392
+0.05(+7.39%)
Sep 05, 2002
0.7028
0.7031
0.6765
0.6822
35,597,368
-0.03(-4.03%)
Sep 04, 2002
0.6924
0.7183
0.6851
0.7108
35,895,484
+0.02(+2.59%)
Sep 03, 2002
0.7128
0.7149
0.6917
0.6928
43,651,212
-0.04(-4.93%)
Aug 30, 2002
0.7610
0.7621
0.7246
0.7287
33,499,716
-0.04(-5.54%)
Aug 29, 2002
0.7449
0.7719
0.7242
0.7714
33,567,948
+0.03(+4.11%)
Aug 28, 2002
0.7190
0.7537
0.7160
0.7410
52,607,508
-0.01(-1.75%)
Aug 27, 2002
0.8275
0.8280
0.7542
0.7542
58,168,456
-0.07(-8.39%)
Aug 26, 2002
0.8300
0.8342
0.7973
0.8232
47,705,976
-0.01(-0.79%)
Aug 23, 2002
0.8391
0.8459
0.8189
0.8298
41,002,808
-0.01(-1.19%)
Aug 22, 2002
0.8219
0.8462
0.8060
0.8398
40,552,056
+0.02(+2.44%)
Aug 21, 2002
0.8041
0.8221
0.7989
0.8198
44,166,268
+0.02(+3.00%)
Aug 20, 2002
0.7794
0.8064
0.7728
0.7960
47,560,472
+0.01(+1.04%)
Aug 16, 2002
0.7817
0.8001
0.7667
0.7878
33,860,696
-0.00(-0.32%)
Aug 15, 2002
0.8019
0.8178
0.7644
0.7903
51,968,140
-0.01(-1.78%)
Aug 14, 2002
0.7505
0.8064
0.7310
0.8046
49,504,752
+0.06(+7.82%)
Aug 13, 2002
0.7780
0.7910
0.7369
0.7462
46,083,432
-0.04(-5.17%)
Aug 12, 2002
0.7671
0.7928
0.7626
0.7869
30,903,512
+0.06(+8.93%)
Aug 07, 2002
0.7630
0.7680
0.7022
0.7224
139,012,976
+0.02(+3.08%)
Aug 06, 2002
0.7008
0.7008
0.7008
0.7008
17,498
-0.00(-0.03%)
Aug 05, 2002
0.6908
0.7280
0.6719
0.7010
87,709,624
+0.04(+6.75%)
Aug 02, 2002
0.6567
0.6731
0.6395
0.6567
87,528,544
-0.02(-2.99%)
Aug 01, 2002
0.6915
0.6974
0.6724
0.6769
46,670,028
-0.02(-2.20%)
Jul 31, 2002
0.6588
0.6928
0.6485
0.6922
53,490,148
+0.02(+3.60%)
Jul 30, 2002
0.6517
0.6949
0.6365
0.6681
77,982,944
+0.01(+1.45%)
Jul 29, 2002
0.6451
0.6649
0.6338
0.6585
67,376,896
+0.02(+2.98%)
Jul 26, 2002
0.6529
0.6554
0.6254
0.6395
62,207,624
-0.02(-3.10%)
Jul 25, 2002
0.7153
0.7158
0.6215
0.6599
137,552,544
-0.03(-4.44%)
Jul 24, 2002
0.6481
0.7026
0.6226
0.6906
80,064,088
+0.03(+4.65%)
Jul 23, 2002
0.7010
0.7019
0.6588
0.6599
57,945,900
-0.04(-5.22%)
Jul 22, 2002
0.7194
0.7496
0.6678
0.6962
51,311,056
-0.03(-3.50%)
Jul 19, 2002
0.7417
0.7419
0.7090
0.7215
45,013,696
-0.06(-7.86%)
Jul 17, 2002
0.7328
0.7871
0.7326
0.7830
77,465,688
+0.13(+19.07%)
Jul 12, 2002
0.6599
0.6733
0.6147
0.6576
51,892,148
+0.01(+1.40%)
Jul 11, 2002
0.6042
0.6544
0.5924
0.6485
44,746,260
+0.05(+7.53%)
Jul 10, 2002
0.6692
0.6760
0.5997
0.6031
64,074,164
-0.07(-10.27%)
Jul 09, 2002
0.6917
0.7074
0.6776
0.6722
28,447,080
-0.02(-2.82%)
Jul 08, 2002
0.7017
0.7315
0.6894
0.6917
36,200,472
-0.01(-1.42%)
Jul 05, 2002
0.6753
0.7035
0.6747
0.7017
17,024,446
+0.04(+5.64%)
Jul 04, 2002
0.6374
0.6644
0.6111
0.6642
48,443,016
+0.00(+0.00%)
Jul 03, 2002
0.6374
0.6644
0.6111
0.6642
48,351,672
+0.03(+4.73%)
Jul 02, 2002
0.6622
0.6821
0.6270
0.6342
79,260,688
-0.05(-7.85%)
Jul 01, 2002
0.7451
0.7474
0.6842
0.6883
57,459,844
-0.06(-7.85%)
Jun 28, 2002
0.7433
0.7689
0.7412
0.7469
37,667,508
+0.01(+1.23%)
Jun 27, 2002
0.7530
0.7610
0.7169
0.7378
43,028,300
-0.00(-0.67%)
Jun 26, 2002
0.7065
0.7608
0.6915
0.7428
53,001,504
+0.01(+1.71%)
Jun 25, 2002
0.7530
0.7799
0.7267
0.7303
38,349,848
+0.02(+3.11%)
Jun 21, 2002
0.7394
0.7537
0.7065
0.7083
51,110,756
-0.04(-4.91%)
Jun 20, 2002
0.7866
0.7876
0.7414
0.7449
40,465,112
-0.05(-6.02%)
Jun 19, 2002
0.8010
0.8250
0.7921
0.7926
43,310,040
-0.01(-1.72%)
Jun 18, 2002
0.8044
0.8200
0.7928
0.8064
45,832,504
-0.01(-1.00%)
Jun 17, 2002
0.7530
0.8155
0.7510
0.8146
59,386,908
+0.07(+8.90%)
Jun 14, 2002
0.7083
0.7664
0.6906
0.7480
44,402,888
+0.06(+8.22%)
Jun 12, 2002
0.6910
0.7096
0.6658
0.6912
48,698,344
-0.00(-0.23%)
Jun 11, 2002
0.7512
0.7598
0.6842
0.6928
43,351,860
-0.05(-7.32%)
Jun 10, 2002
0.7269
0.7701
0.7246
0.7476
33,332,432
+0.02(+2.88%)
Jun 07, 2002
0.7042
0.7301
0.6799
0.7267
52,858,432
-0.00(-0.16%)
Jun 06, 2002
0.7751
0.7769
0.7210
0.7278
33,171,750
-0.05(-6.43%)
Jun 05, 2002
0.7832
0.8053
0.7623
0.7778
29,613,664
-0.03(-3.98%)
May 31, 2002
0.8309
0.8423
0.8075
0.8100
27,455,482
-0.05(-6.03%)
May 28, 2002
0.8450
0.8630
0.8135
0.8621
32,312,220
+0.02(+2.43%)
May 27, 2002
0.8587
0.8630
0.8294
0.8416
34,716,928
+0.00(+0.00%)
May 24, 2002
0.8587
0.8630
0.8294
0.8416
34,349,340
-0.02(-2.50%)
May 23, 2002
0.8039
0.8666
0.7882
0.8632
33,780,356
+0.06(+7.65%)
May 22, 2002
0.8026
0.8132
0.7842
0.8019
28,619,866
-0.00(-0.42%)
May 21, 2002
0.8332
0.8462
0.7969
0.8053
31,137,930
-0.02(-2.48%)
May 20, 2002
0.8359
0.8428
0.8123
0.8257
25,883,892
-0.01(-1.62%)
May 17, 2002
0.8309
0.8433
0.8166
0.8394
25,487,694
+0.02(+2.13%)
May 16, 2002
0.8439
0.8441
0.8039
0.8219
42,824,696
-0.02(-2.72%)
May 15, 2002
0.8428
0.8656
0.8257
0.8448
58,329,280
-0.01(-1.06%)
May 14, 2002
0.8175
0.8541
0.8105
0.8539
70,509,096
+0.07(+8.80%)
May 13, 2002
0.7417
0.7948
0.7404
0.7848
37,200,872
+0.04(+6.01%)
May 10, 2002
0.7744
0.7769
0.7255
0.7403
28,168,640
-0.03(-4.15%)
May 09, 2002
0.7882
0.8037
0.7667
0.7723
38,935,344
-0.02(-2.35%)
May 08, 2002
0.7405
0.7932
0.7326
0.7910
55,410,612
+0.09(+13.13%)
May 07, 2002
0.6890
0.7099
0.6890
0.6992
34,276,704
+0.02(+3.15%)
May 06, 2002
0.7258
0.7269
0.6735
0.6778
43,015,092
-0.05(-6.63%)
May 03, 2002
0.7426
0.7428
0.7071
0.7260
45,908,444
-0.02(-2.86%)
May 02, 2002
0.7453
0.7651
0.7424
0.7474
39,529,644
-0.00(-0.60%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.