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 (%)
Jul 29, 2005 4.109 4.142 4.048 4.072 16,214,703 -0.03(-0.77%)
Jul 28, 2005 4.139 4.145 4.066 4.103 14,966,858 -0.02(-0.59%)
Jul 27, 2005 4.018 4.130 4.001 4.128 23,687,300 +0.13(+3.32%)
Jul 26, 2005 3.914 4.025 3.897 3.995 28,162,504 +0.10(+2.61%)
Jul 25, 2005 4.038 4.048 3.827 3.893 33,308,324 -0.15(-3.64%)
Jul 22, 2005 4.083 4.088 3.942 4.041 42,202,412 -0.15(-3.68%)
Jul 21, 2005 4.217 4.249 4.098 4.195 23,161,038 -0.04(-0.92%)
Jul 20, 2005 4.304 4.361 4.220 4.234 50,358,504 +0.00(+0.00%)
Jul 19, 2005 4.182 4.289 4.180 4.234 37,840,140 +0.10(+2.31%)
Jul 18, 2005 4.138 4.183 4.089 4.139 22,158,936 +0.01(+0.18%)
Jul 15, 2005 4.180 4.232 4.101 4.132 27,623,722 -0.04(-0.89%)
Jul 14, 2005 4.182 4.193 4.125 4.169 10,878,190 +0.03(+0.81%)
Jul 13, 2005 4.109 4.143 4.087 4.135 15,102,006 +0.05(+1.22%)
Jul 12, 2005 4.180 4.184 4.083 4.085 21,611,696 -0.10(-2.35%)
Jul 11, 2005 4.144 4.222 4.112 4.183 17,072,028 -0.05(-1.27%)
Jul 08, 2005 4.125 4.249 4.080 4.237 23,080,890 +0.10(+2.51%)
Jul 07, 2005 4.025 4.137 4.021 4.133 21,717,426 +0.08(+1.86%)
Jul 06, 2005 4.072 4.112 4.043 4.058 18,883,334 -0.01(-0.29%)
Jul 05, 2005 4.009 4.073 3.985 4.070 15,286,673 +0.06(+1.50%)
Jul 01, 2005 4.015 4.029 3.965 4.010 13,266,059 +0.01(+0.32%)
Jun 30, 2005 3.963 4.043 3.942 3.997 26,694,010 +0.06(+1.48%)
Jun 29, 2005 3.916 3.944 3.893 3.939 18,629,628 +0.01(+0.28%)
Jun 28, 2005 3.859 3.933 3.821 3.928 24,261,194 +0.11(+2.88%)
Jun 27, 2005 3.789 3.855 3.785 3.818 19,452,182 +0.02(+0.65%)
Jun 24, 2005 3.898 3.907 3.778 3.794 45,763,128 +0.03(+0.80%)
Jun 23, 2005 3.866 3.945 3.714 3.764 32,770,318 -0.11(-2.82%)
Jun 22, 2005 3.996 3.998 3.864 3.873 18,822,808 -0.07(-1.82%)
Jun 21, 2005 4.107 4.112 3.909 3.944 28,921,488 -0.15(-3.77%)
Jun 20, 2005 4.115 4.194 4.090 4.099 24,695,164 -0.03(-0.84%)
Jun 17, 2005 4.056 4.134 4.048 4.133 44,656,840 +0.11(+2.80%)
Jun 16, 2005 3.973 4.032 3.921 4.021 16,229,098 +0.07(+1.72%)
Jun 15, 2005 4.021 4.029 3.916 3.953 17,143,036 -0.04(-1.11%)
Jun 14, 2005 3.996 4.024 3.936 3.997 13,499,068 +0.00(+0.00%)
Jun 13, 2005 3.946 4.017 3.923 3.997 11,703,418 +0.06(+1.55%)
Jun 10, 2005 3.965 3.986 3.914 3.936 11,887,353 -0.03(-0.69%)
Jun 09, 2005 3.837 3.989 3.830 3.963 16,115,406 +0.14(+3.56%)
Jun 08, 2005 3.858 3.873 3.806 3.827 16,449,803 +0.00(+0.02%)
Jun 07, 2005 3.822 3.913 3.814 3.826 23,460,250 +0.04(+0.93%)
Jun 06, 2005 3.762 3.803 3.735 3.791 18,495,284 +0.03(+0.70%)
Jun 03, 2005 3.894 3.913 3.762 3.764 21,087,652 -0.15(-3.81%)
Jun 02, 2005 3.788 3.921 3.784 3.913 23,016,458 +0.12(+3.06%)
Jun 01, 2005 3.724 3.810 3.713 3.797 17,194,546 +0.09(+2.43%)
May 31, 2005 3.739 3.741 3.695 3.707 16,390,153 -0.02(-0.51%)
May 27, 2005 3.688 3.753 3.687 3.726 10,594,875 -0.01(-0.36%)
May 26, 2005 3.683 3.755 3.671 3.740 16,867,336 +0.07(+1.88%)
May 25, 2005 3.663 3.676 3.644 3.671 17,305,670 +0.01(+0.22%)
May 24, 2005 3.664 3.698 3.627 3.663 25,431,566 -0.04(-1.08%)
May 23, 2005 3.650 3.712 3.633 3.703 12,100,596 +0.05(+1.42%)
May 20, 2005 3.689 3.698 3.612 3.651 14,111,278 -0.02(-0.54%)
May 19, 2005 3.616 3.671 3.589 3.671 17,509,816 +0.06(+1.79%)
May 18, 2005 3.544 3.619 3.532 3.606 16,891,278 +0.07(+2.03%)
May 17, 2005 3.504 3.536 3.476 3.535 15,263,534 +0.00(+0.10%)
May 16, 2005 3.521 3.535 3.486 3.531 11,145,773 +0.01(+0.15%)
May 13, 2005 3.516 3.555 3.499 3.526 16,403,503 +0.00(+0.05%)
May 12, 2005 3.582 3.609 3.472 3.524 15,982,894 -0.06(-1.55%)
May 11, 2005 3.506 3.580 3.486 3.579 14,387,720 +0.07(+1.91%)
May 10, 2005 3.492 3.553 3.492 3.512 12,450,027 -0.02(-0.57%)
May 09, 2005 3.510 3.533 3.441 3.532 20,736,564 +0.01(+0.39%)
May 06, 2005 3.535 3.535 3.462 3.518 25,679,288 +0.01(+0.28%)
May 05, 2005 3.532 3.554 3.481 3.508 24,172,406 -0.04(-1.18%)
May 04, 2005 3.503 3.597 3.496 3.550 25,083,632 +0.02(+0.59%)
May 03, 2005 3.400 3.546 3.400 3.529 32,093,616 +0.09(+2.75%)
May 02, 2005 3.386 3.435 3.371 3.435 17,124,364 +0.06(+1.86%)
Apr 29, 2005 3.355 3.397 3.280 3.372 20,667,616 +0.03(+1.01%)
Apr 28, 2005 3.326 3.387 3.315 3.338 26,814,272 -0.01(-0.38%)
Apr 27, 2005 3.412 3.426 3.288 3.351 61,035,708 -0.22(-6.16%)
Apr 26, 2005 3.584 3.608 3.544 3.571 21,994,952 -0.00(-0.03%)
Apr 25, 2005 3.596 3.625 3.531 3.572 23,988,466 -0.02(-0.61%)
Apr 22, 2005 3.462 3.643 3.462 3.594 34,686,480 +0.08(+2.14%)
Apr 21, 2005 3.413 3.519 3.406 3.518 28,835,530 +0.15(+4.31%)
Apr 20, 2005 3.357 3.478 3.357 3.373 55,587,848 +0.08(+2.57%)
Apr 19, 2005 3.235 3.326 3.208 3.288 27,848,246 +0.09(+2.81%)
Apr 18, 2005 3.213 3.270 3.162 3.198 21,403,588 -0.01(-0.37%)
Apr 15, 2005 3.262 3.316 3.196 3.210 31,565,516 -0.09(-2.83%)
Apr 14, 2005 3.383 3.384 3.282 3.304 24,523,544 -0.06(-1.65%)
Apr 13, 2005 3.424 3.450 3.357 3.359 15,617,505 -0.06(-1.75%)
Apr 12, 2005 3.342 3.420 3.300 3.419 18,492,752 +0.06(+1.81%)
Apr 11, 2005 3.395 3.409 3.345 3.358 10,811,079 -0.01(-0.43%)
Apr 08, 2005 3.447 3.480 3.342 3.373 16,909,114 -0.07(-1.95%)
Apr 07, 2005 3.327 3.453 3.318 3.440 19,916,852 +0.11(+3.36%)
Apr 06, 2005 3.298 3.383 3.289 3.328 19,424,634 +0.06(+1.81%)
Apr 05, 2005 3.227 3.280 3.212 3.269 13,187,078 +0.07(+2.19%)
Apr 04, 2005 3.206 3.229 3.158 3.199 14,919,072 -0.01(-0.34%)
Apr 01, 2005 3.267 3.304 3.172 3.210 19,972,050 -0.04(-1.31%)
Mar 31, 2005 3.262 3.292 3.218 3.253 17,162,846 -0.01(-0.17%)
Mar 30, 2005 3.194 3.271 3.194 3.258 16,481,163 +0.08(+2.52%)
Mar 29, 2005 3.188 3.216 3.160 3.178 18,527,960 -0.02(-0.54%)
Mar 28, 2005 3.227 3.277 3.195 3.196 14,898,008 -0.02(-0.57%)
Mar 24, 2005 3.280 3.306 3.210 3.214 14,818,058 -0.05(-1.64%)
Mar 23, 2005 3.176 3.277 3.162 3.267 23,374,182 +0.10(+3.07%)
Mar 22, 2005 3.188 3.235 3.165 3.170 21,992,586 -0.02(-0.63%)
Mar 21, 2005 3.227 3.227 3.147 3.190 15,748,927 -0.03(-0.82%)
Mar 18, 2005 3.224 3.229 3.176 3.217 21,173,440 +0.01(+0.43%)
Mar 17, 2005 3.173 3.234 3.162 3.203 16,845,232 +0.02(+0.69%)
Mar 16, 2005 3.144 3.217 3.144 3.181 17,422,642 -0.00(-0.06%)
Mar 15, 2005 3.259 3.264 3.158 3.183 21,311,488 -0.06(-1.88%)
Mar 14, 2005 3.153 3.251 3.130 3.244 20,419,100 +0.10(+3.27%)
Mar 11, 2005 3.175 3.203 3.089 3.141 19,487,686 -0.05(-1.43%)
Mar 10, 2005 3.198 3.216 3.132 3.187 19,945,692 -0.01(-0.28%)
Mar 09, 2005 3.198 3.224 3.164 3.196 17,701,532 -0.00(-0.06%)
Mar 08, 2005 3.201 3.277 3.171 3.197 20,688,074 +0.01(+0.28%)
Mar 07, 2005 3.185 3.248 3.167 3.188 13,036,902 +0.02(+0.66%)
Mar 04, 2005 3.231 3.243 3.151 3.167 18,540,258 -0.03(-0.80%)
Mar 03, 2005 3.208 3.237 3.135 3.193 21,107,094 -0.00(-0.11%)
Mar 02, 2005 3.099 3.294 3.078 3.197 34,765,748 +0.09(+2.75%)
Mar 01, 2005 3.153 3.180 3.105 3.111 17,898,818 -0.03(-0.90%)
Feb 28, 2005 3.224 3.239 3.126 3.139 38,846,364 -0.09(-2.84%)
Feb 25, 2005 3.169 3.232 3.136 3.231 29,567,490 +0.05(+1.69%)
Feb 24, 2005 3.093 3.193 3.074 3.178 31,634,388 +0.09(+3.00%)
Feb 23, 2005 3.042 3.093 3.025 3.085 21,235,132 +0.07(+2.41%)
Feb 22, 2005 3.003 3.047 2.981 3.012 26,345,282 -0.04(-1.19%)
Feb 18, 2005 3.064 3.085 2.997 3.048 19,734,116 -0.02(-0.53%)
Feb 17, 2005 3.067 3.100 3.036 3.065 22,576,022 +0.01(+0.33%)
Feb 16, 2005 3.018 3.068 3.006 3.055 21,432,956 +0.05(+1.69%)
Feb 15, 2005 3.003 3.077 2.987 3.004 22,927,160 +0.00(+0.12%)
Feb 14, 2005 2.946 3.010 2.946 3.000 17,999,734 +0.02(+0.67%)
Feb 11, 2005 2.838 3.008 2.770 2.980 35,375,856 +0.16(+5.67%)
Feb 10, 2005 2.871 2.871 2.761 2.820 32,157,778 -0.03(-0.96%)
Feb 09, 2005 2.924 2.962 2.825 2.848 30,145,804 -0.08(-2.58%)
Feb 08, 2005 2.959 2.970 2.899 2.923 24,459,244 -0.03(-1.08%)
Feb 07, 2005 3.034 3.046 2.951 2.955 22,592,464 -0.07(-2.22%)
Feb 04, 2005 2.942 3.030 2.934 3.022 24,602,024 +0.09(+3.04%)
Feb 03, 2005 2.985 2.992 2.909 2.933 23,236,546 -0.03(-1.13%)
Feb 02, 2005 3.040 3.066 2.956 2.967 23,107,974 -0.07(-2.42%)
Feb 01, 2005 3.000 3.047 2.939 3.040 31,027,204 +0.03(+1.09%)
Jan 31, 2005 2.998 3.032 2.980 3.008 20,888,270 +0.05(+1.81%)
Jan 28, 2005 3.045 3.053 2.917 2.954 42,337,304 -0.01(-0.25%)
Jan 27, 2005 2.992 3.042 2.922 2.961 26,760,636 -0.05(-1.75%)
Jan 26, 2005 2.921 3.023 2.908 3.014 19,982,648 +0.10(+3.59%)
Jan 25, 2005 2.939 2.987 2.849 2.909 29,611,684 -0.02(-0.74%)
Jan 24, 2005 3.060 3.089 2.911 2.931 29,275,976 -0.06(-1.92%)
Jan 21, 2005 3.046 3.101 2.980 2.989 21,089,902 -0.05(-1.67%)
Jan 20, 2005 3.058 3.096 3.035 3.039 23,411,688 +0.01(+0.45%)
Jan 19, 2005 3.060 3.101 3.022 3.026 20,337,164 -0.02(-0.63%)
Jan 18, 2005 2.977 3.080 2.935 3.045 15,359,117 +0.08(+2.57%)
Jan 14, 2005 2.953 2.995 2.949 2.969 11,393,546 +0.01(+0.49%)
Jan 13, 2005 2.990 3.002 2.940 2.954 20,790,300 -0.06(-1.90%)
Jan 12, 2005 2.984 3.015 2.955 3.011 32,805,476 +0.03(+1.04%)
Jan 11, 2005 3.030 3.044 2.971 2.980 24,020,332 -0.07(-2.26%)
Jan 10, 2005 3.048 3.108 3.027 3.049 20,810,572 +0.00(+0.03%)
Jan 07, 2005 3.079 3.080 3.030 3.048 20,176,582 -0.01(-0.21%)
Jan 06, 2005 3.062 3.105 3.051 3.055 21,624,336 +0.02(+0.63%)
Jan 05, 2005 3.044 3.068 2.903 3.036 59,746,968 -0.04(-1.39%)
Jan 04, 2005 3.200 3.211 3.040 3.078 27,709,886 -0.08(-2.45%)
Jan 03, 2005 3.229 3.229 3.089 3.156 17,296,772 -0.02(-0.74%)
Dec 31, 2004 3.194 3.217 3.153 3.179 11,201,423 -0.02(-0.51%)
Dec 30, 2004 3.239 3.239 3.183 3.196 7,554,742 -0.03(-0.82%)
Dec 29, 2004 3.202 3.245 3.178 3.222 15,751,106 +0.02(+0.65%)
Dec 28, 2004 3.127 3.227 3.115 3.201 18,735,804 +0.09(+2.83%)
Dec 27, 2004 3.139 3.151 3.045 3.113 14,276,916 -0.00(-0.15%)
Dec 23, 2004 3.132 3.157 3.093 3.118 14,650,004 -0.02(-0.78%)
Dec 22, 2004 3.118 3.192 3.076 3.142 20,893,988 -0.04(-1.28%)
Dec 21, 2004 3.183 3.226 3.101 3.183 29,269,192 +0.00(+0.06%)
Dec 20, 2004 3.212 3.303 3.176 3.181 22,358,272 +0.01(+0.46%)
Dec 17, 2004 3.267 3.289 3.164 3.167 23,786,790 -0.07(-2.13%)
Dec 16, 2004 3.307 3.307 3.212 3.236 15,865,013 -0.05(-1.55%)
Dec 15, 2004 3.366 3.386 3.267 3.287 15,625,093 -0.09(-2.61%)
Dec 14, 2004 3.356 3.388 3.341 3.375 22,086,436 +0.00(+0.05%)
Dec 13, 2004 3.361 3.378 3.246 3.373 18,145,908 +0.07(+2.03%)
Dec 10, 2004 3.318 3.358 3.296 3.306 9,858,749 -0.04(-1.25%)
Dec 09, 2004 3.288 3.371 3.253 3.347 17,806,388 +0.05(+1.40%)
Dec 08, 2004 3.219 3.312 3.207 3.301 18,452,412 +0.06(+1.91%)
Dec 07, 2004 3.276 3.351 3.224 3.239 24,564,330 -0.02(-0.56%)
Dec 06, 2004 3.244 3.278 3.169 3.257 13,776,715 +0.03(+1.04%)
Dec 03, 2004 3.162 3.261 3.147 3.224 29,312,664 +0.05(+1.69%)
Dec 02, 2004 3.139 3.193 3.120 3.170 32,786,558 +0.02(+0.72%)
Dec 01, 2004 3.128 3.195 3.121 3.148 20,978,180 +0.02(+0.52%)
Nov 30, 2004 3.104 3.136 3.068 3.131 19,473,724 +0.03(+0.88%)
Nov 29, 2004 3.137 3.176 3.080 3.104 19,689,434 -0.03(-1.01%)
Nov 26, 2004 3.185 3.193 3.135 3.136 4,130,373 -0.01(-0.26%)
Nov 24, 2004 3.147 3.221 3.119 3.144 14,716,587 +0.01(+0.35%)
Nov 23, 2004 3.148 3.159 3.103 3.133 12,103,325 -0.01(-0.35%)
Nov 22, 2004 3.141 3.173 3.044 3.144 17,175,772 +0.02(+0.73%)
Nov 19, 2004 3.217 3.235 3.094 3.121 23,284,388 -0.10(-3.16%)
Nov 18, 2004 3.153 3.257 3.120 3.223 19,615,696 +0.09(+2.90%)
Nov 17, 2004 3.210 3.217 3.114 3.132 24,547,822 -0.06(-1.96%)
Nov 16, 2004 3.260 3.280 3.186 3.195 18,831,552 -0.07(-2.12%)
Nov 15, 2004 3.349 3.362 3.243 3.264 18,078,774 -0.09(-2.76%)
Nov 12, 2004 3.396 3.441 3.323 3.357 14,248,852 -0.02(-0.67%)
Nov 11, 2004 3.361 3.401 3.320 3.379 12,505,577 +0.06(+1.89%)
Nov 10, 2004 3.272 3.373 3.270 3.317 19,176,026 -0.02(-0.73%)
Nov 09, 2004 3.353 3.397 3.330 3.341 11,940,994 -0.00(-0.14%)
Nov 08, 2004 3.376 3.425 3.314 3.346 15,924,443 -0.05(-1.60%)
Nov 05, 2004 3.407 3.455 3.351 3.400 20,767,424 +0.02(+0.59%)
Nov 04, 2004 3.285 3.395 3.280 3.380 17,346,908 +0.06(+1.89%)
Nov 03, 2004 3.291 3.379 3.280 3.317 35,520,328 +0.11(+3.49%)
Nov 02, 2004 3.207 3.299 3.178 3.206 24,157,676 -0.01(-0.20%)
Nov 01, 2004 3.172 3.217 3.137 3.212 22,915,702 +0.07(+2.08%)
Oct 29, 2004 3.178 3.237 3.105 3.147 18,405,088 -0.04(-1.14%)
Oct 28, 2004 3.178 3.225 3.128 3.183 20,463,672 +0.01(+0.26%)
Oct 27, 2004 3.088 3.209 3.076 3.175 27,404,856 +0.08(+2.70%)
Oct 26, 2004 3.018 3.119 2.994 3.091 31,890,158 +0.10(+3.28%)
Oct 25, 2004 3.012 3.028 2.914 2.993 35,264,452 -0.03(-0.93%)
Oct 22, 2004 3.153 3.157 2.963 3.021 96,669,224 -0.31(-9.35%)
Oct 21, 2004 3.411 3.453 3.281 3.333 37,237,740 -0.10(-2.99%)
Oct 20, 2004 3.392 3.458 3.340 3.436 19,083,580 +0.05(+1.48%)
Oct 19, 2004 3.496 3.516 3.361 3.386 25,314,356 -0.10(-2.77%)
Oct 18, 2004 3.376 3.494 3.376 3.482 19,424,200 +0.08(+2.21%)
Oct 15, 2004 3.443 3.445 3.317 3.406 23,780,736 +0.01(+0.21%)
Oct 14, 2004 3.408 3.457 3.353 3.399 18,256,514 -0.01(-0.37%)
Oct 13, 2004 3.446 3.491 3.352 3.412 18,412,792 -0.06(-1.75%)
Oct 12, 2004 3.416 3.495 3.353 3.473 19,439,608 +0.03(+0.90%)
Oct 11, 2004 3.424 3.494 3.415 3.442 11,041,842 +0.01(+0.21%)
Oct 08, 2004 3.444 3.477 3.416 3.435 22,857,924 -0.02(-0.58%)
Oct 07, 2004 3.512 3.535 3.434 3.455 24,878,538 -0.09(-2.61%)
Oct 06, 2004 3.474 3.547 3.467 3.547 23,886,390 +0.06(+1.67%)
Oct 05, 2004 3.427 3.553 3.399 3.489 32,258,292 -0.00(-0.10%)
Oct 04, 2004 3.439 3.524 3.435 3.493 29,574,596 +0.07(+1.99%)
Oct 01, 2004 3.408 3.457 3.380 3.425 24,794,346 +0.03(+0.83%)
Sep 30, 2004 3.305 3.400 3.280 3.396 33,040,234 +0.11(+3.37%)
Sep 29, 2004 3.226 3.356 3.226 3.286 17,989,630 +0.04(+1.12%)
Sep 28, 2004 3.263 3.276 3.204 3.249 14,726,492 +0.02(+0.73%)
Sep 27, 2004 3.274 3.289 3.198 3.226 17,261,064 -0.09(-2.74%)
Sep 24, 2004 3.300 3.362 3.297 3.317 17,979,174 +0.01(+0.41%)
Sep 23, 2004 3.290 3.348 3.283 3.303 15,933,798 +0.01(+0.17%)
Sep 22, 2004 3.339 3.366 3.297 3.297 22,289,488 -0.10(-2.86%)
Sep 21, 2004 3.386 3.406 3.300 3.395 20,503,292 +0.06(+1.85%)
Sep 20, 2004 3.339 3.389 3.289 3.333 16,752,609 -0.02(-0.57%)
Sep 17, 2004 3.276 3.362 3.266 3.352 33,160,194 +0.10(+2.93%)
Sep 16, 2004 3.234 3.291 3.220 3.257 13,992,424 +0.03(+1.07%)
Sep 15, 2004 3.243 3.267 3.166 3.222 17,321,044 -0.02(-0.64%)
Sep 14, 2004 3.243 3.280 3.237 3.243 13,204,428 -0.00(-0.11%)
Sep 13, 2004 3.227 3.275 3.198 3.247 20,929,756 +0.02(+0.68%)
Sep 10, 2004 3.176 3.228 3.140 3.225 17,122,394 +0.06(+1.84%)
Sep 09, 2004 3.134 3.178 3.084 3.167 19,904,592 +0.07(+2.29%)
Sep 08, 2004 3.139 3.196 3.078 3.096 16,802,134 -0.05(-1.47%)
Sep 07, 2004 3.253 3.282 3.087 3.142 24,633,664 +1.54(+96.70%)
Sep 03, 2004 1.612 1.632 1.595 1.597 18,473,874 -0.02(-1.37%)
Sep 02, 2004 1.611 1.631 1.603 1.620 34,074,204 +0.01(+0.42%)
Sep 01, 2004 1.574 1.613 1.573 1.613 45,441,808 +0.04(+2.71%)
Aug 31, 2004 1.556 1.570 1.530 1.570 23,074,182 +0.02(+1.39%)
Aug 30, 2004 1.582 1.586 1.548 1.549 21,617,050 -0.03(-1.74%)
Aug 27, 2004 1.566 1.607 1.565 1.576 28,716,714 +0.00(+0.22%)
Aug 26, 2004 1.585 1.604 1.556 1.573 102,480,144 +0.05(+3.62%)
Aug 25, 2004 1.474 1.524 1.469 1.518 33,388,560 +0.05(+3.13%)
Aug 24, 2004 1.481 1.494 1.462 1.472 27,820,864 -0.00(-0.25%)
Aug 23, 2004 1.508 1.512 1.468 1.475 30,619,570 -0.03(-1.90%)
Aug 20, 2004 1.478 1.507 1.472 1.504 48,569,580 +0.03(+2.18%)
Aug 19, 2004 1.492 1.509 1.469 1.472 40,988,976 -0.03(-2.04%)
Aug 18, 2004 1.455 1.503 1.448 1.503 36,732,036 +0.05(+3.25%)
Aug 17, 2004 1.472 1.483 1.455 1.455 28,735,424 -0.01(-1.02%)
Aug 16, 2004 1.436 1.484 1.435 1.470 30,255,286 +0.04(+2.76%)
Aug 13, 2004 1.449 1.469 1.419 1.431 28,842,178 -0.02(-1.08%)
Aug 12, 2004 1.482 1.497 1.446 1.447 33,439,184 -0.05(-3.19%)
Aug 11, 2004 1.441 1.518 1.440 1.494 58,773,900 +0.04(+2.67%)
Aug 10, 2004 1.410 1.457 1.408 1.455 28,615,464 +0.05(+3.89%)
Aug 09, 2004 1.407 1.429 1.397 1.401 17,031,048 +0.00(+0.07%)
Aug 06, 2004 1.430 1.445 1.397 1.400 36,739,740 -0.05(-3.19%)
Aug 05, 2004 1.447 1.482 1.437 1.446 37,689,520 +0.02(+1.24%)
Aug 04, 2004 1.438 1.454 1.412 1.428 30,796,758 -0.01(-0.77%)
Aug 03, 2004 1.439 1.476 1.438 1.440 41,703,232 -0.00(-0.21%)
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.