Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Apr 30, 2004 1.396 1.407 1.378 1.384 26,888,234 -0.01(-0.83%)
Apr 29, 2004 1.379 1.406 1.371 1.396 28,835,078 +0.00(+0.23%)
Apr 28, 2004 1.402 1.431 1.379 1.393 30,599,232 -0.02(-1.72%)
Apr 27, 2004 1.405 1.431 1.384 1.417 29,842,066 +0.02(+1.35%)
Apr 26, 2004 1.367 1.413 1.366 1.398 42,294,600 +0.03(+2.38%)
Apr 23, 2004 1.442 1.450 1.343 1.366 119,580,664 +0.02(+1.52%)
Apr 22, 2004 1.313 1.346 1.308 1.345 31,818,624 +0.03(+2.39%)
Apr 21, 2004 1.291 1.324 1.290 1.314 27,644,300 +0.02(+1.47%)
Apr 20, 2004 1.330 1.343 1.291 1.295 19,487,146 -0.03(-2.55%)
Apr 19, 2004 1.303 1.329 1.299 1.329 20,220,102 +0.03(+2.04%)
Apr 16, 2004 1.286 1.306 1.283 1.302 19,023,822 +0.01(+0.77%)
Apr 15, 2004 1.289 1.296 1.276 1.292 21,979,854 +0.01(+0.51%)
Apr 14, 2004 1.259 1.289 1.256 1.286 35,510,912 +0.02(+1.85%)
Apr 13, 2004 1.304 1.309 1.258 1.262 23,705,492 -0.03(-2.61%)
Apr 12, 2004 1.302 1.324 1.286 1.296 16,328,615 -0.01(-0.73%)
Apr 08, 2004 1.309 1.314 1.282 1.306 23,029,764 +0.01(+0.86%)
Apr 07, 2004 1.279 1.301 1.278 1.294 22,192,258 +0.01(+1.17%)
Apr 06, 2004 1.299 1.307 1.268 1.279 26,510,750 -0.04(-2.76%)
Apr 05, 2004 1.302 1.323 1.293 1.316 17,829,742 +0.01(+0.96%)
Apr 02, 2004 1.292 1.311 1.281 1.303 24,864,352 +0.04(+2.80%)
Apr 01, 2004 1.262 1.288 1.258 1.268 21,141,248 +0.01(+0.65%)
Mar 31, 2004 1.260 1.277 1.238 1.260 26,325,862 +0.00(+0.00%)
Mar 30, 2004 1.252 1.265 1.243 1.260 17,288,280 +0.00(+0.27%)
Mar 29, 2004 1.227 1.260 1.224 1.256 26,862,922 +0.03(+2.81%)
Mar 26, 2004 1.210 1.240 1.208 1.222 31,423,532 +0.01(+0.84%)
Mar 25, 2004 1.185 1.221 1.177 1.212 26,334,666 +0.04(+3.05%)
Mar 24, 2004 1.184 1.200 1.170 1.176 45,086,656 -0.00(-0.27%)
Mar 23, 2004 1.226 1.226 1.174 1.179 40,620,692 -0.04(-2.92%)
Mar 22, 2004 1.243 1.244 1.209 1.214 32,243,430 -0.04(-3.33%)
Mar 19, 2004 1.290 1.298 1.254 1.256 23,970,720 -0.03(-2.49%)
Mar 18, 2004 1.275 1.299 1.258 1.288 18,178,612 +0.01(+0.73%)
Mar 17, 2004 1.272 1.286 1.261 1.279 24,581,516 +0.02(+1.55%)
Mar 16, 2004 1.287 1.296 1.234 1.259 40,992,672 -0.02(-1.58%)
Mar 15, 2004 1.302 1.308 1.277 1.280 25,658,938 -0.03(-2.03%)
Mar 12, 2004 1.279 1.313 1.270 1.306 25,564,292 +0.04(+2.86%)
Mar 11, 2004 1.270 1.302 1.262 1.270 34,067,012 -0.01(-0.55%)
Mar 10, 2004 1.283 1.306 1.268 1.277 39,935,060 -0.01(-0.48%)
Mar 09, 2004 1.284 1.301 1.265 1.283 36,243,868 +0.01(+0.98%)
Mar 08, 2004 1.299 1.307 1.261 1.271 23,808,942 -0.03(-2.44%)
Mar 05, 2004 1.255 1.310 1.254 1.302 33,157,974 +0.04(+3.11%)
Mar 04, 2004 1.256 1.283 1.248 1.263 20,561,266 +0.00(+0.07%)
Mar 03, 2004 1.236 1.279 1.231 1.262 29,114,614 +0.03(+2.08%)
Mar 02, 2004 1.248 1.276 1.236 1.236 36,632,356 -0.01(-0.71%)
Mar 01, 2004 1.239 1.253 1.211 1.245 32,548,278 +0.01(+1.01%)
Feb 27, 2004 1.243 1.256 1.228 1.233 36,997,736 -0.01(-0.59%)
Feb 26, 2004 1.240 1.253 1.231 1.240 31,452,146 -0.00(-0.31%)
Feb 25, 2004 1.228 1.260 1.223 1.244 26,850,816 +0.01(+1.20%)
Feb 24, 2004 1.231 1.238 1.210 1.229 29,438,170 -0.00(-0.37%)
Feb 23, 2004 1.259 1.266 1.229 1.234 32,202,710 -0.03(-2.43%)
Feb 20, 2004 1.273 1.283 1.245 1.264 31,375,108 -0.00(-0.14%)
Feb 19, 2004 1.312 1.320 1.261 1.266 29,284,096 -0.04(-3.20%)
Feb 18, 2004 1.324 1.340 1.301 1.308 26,547,068 -0.01(-1.08%)
Feb 17, 2004 1.333 1.336 1.303 1.322 22,248,384 -0.00(-0.15%)
Feb 13, 2004 1.355 1.356 1.318 1.324 27,131,452 -0.02(-1.45%)
Feb 12, 2004 1.327 1.356 1.321 1.344 36,501,392 +0.01(+0.96%)
Feb 11, 2004 1.309 1.333 1.284 1.331 29,640,668 +0.03(+2.14%)
Feb 10, 2004 1.311 1.316 1.297 1.303 29,936,712 -0.01(-0.61%)
Feb 09, 2004 1.284 1.340 1.279 1.311 36,465,076 +0.03(+2.05%)
Feb 06, 2004 1.272 1.288 1.271 1.285 21,722,330 +0.01(+1.00%)
Feb 05, 2004 1.288 1.288 1.258 1.272 39,348,472 -0.00(-0.36%)
Feb 04, 2004 1.276 1.288 1.263 1.277 42,851,472 -0.00(-0.02%)
Feb 03, 2004 1.289 1.295 1.273 1.277 38,853,232 -0.00(-0.11%)
Feb 02, 2004 1.253 1.295 1.246 1.278 66,608,688 +0.03(+2.66%)
Jan 30, 2004 1.236 1.268 1.206 1.245 227,164,416 -0.13(-9.69%)
Jan 29, 2004 1.395 1.405 1.370 1.379 40,206,888 -0.01(-0.54%)
Jan 28, 2004 1.394 1.431 1.361 1.386 62,719,404 -0.00(-0.06%)
Jan 27, 2004 1.461 1.463 1.387 1.387 80,206,880 -0.08(-5.38%)
Jan 26, 2004 1.480 1.488 1.455 1.466 51,670,048 -0.03(-1.86%)
Jan 23, 2004 1.487 1.503 1.480 1.494 33,859,012 +0.01(+0.84%)
Jan 22, 2004 1.505 1.511 1.467 1.481 35,996,248 -0.00(-0.26%)
Jan 21, 2004 1.444 1.508 1.440 1.485 58,834,520 +0.04(+2.86%)
Jan 20, 2004 1.438 1.448 1.418 1.444 30,368,120 +0.00(+0.25%)
Jan 16, 2004 1.417 1.451 1.404 1.440 37,778,012 +0.03(+2.32%)
Jan 15, 2004 1.380 1.414 1.377 1.407 36,108,460 +0.02(+1.51%)
Jan 14, 2004 1.405 1.418 1.377 1.386 27,959,218 -0.01(-0.64%)
Jan 13, 2004 1.420 1.428 1.377 1.395 37,868,244 -0.03(-2.28%)
Jan 12, 2004 1.419 1.442 1.388 1.428 36,806,196 +0.01(+0.75%)
Jan 09, 2004 1.381 1.452 1.381 1.417 49,693,236 +0.02(+1.70%)
Jan 08, 2004 1.424 1.424 1.373 1.393 52,958,740 -0.02(-1.60%)
Jan 07, 2004 1.328 1.418 1.314 1.416 65,584,420 +0.10(+7.59%)
Jan 06, 2004 1.313 1.331 1.310 1.316 22,866,884 -0.01(-0.38%)
Jan 05, 2004 1.320 1.336 1.318 1.321 28,625,976 +0.00(+0.24%)
Jan 02, 2004 1.326 1.346 1.317 1.318 29,784,838 -0.01(-0.45%)
Dec 31, 2003 1.326 1.336 1.313 1.324 20,639,404 +0.00(+0.24%)
Dec 30, 2003 1.331 1.340 1.312 1.321 22,242,200 -0.01(-0.79%)
Dec 29, 2003 1.334 1.343 1.327 1.331 29,908,560 -0.01(-0.59%)
Dec 26, 2003 1.340 1.351 1.333 1.339 7,664,456 -0.00(-0.32%)
Dec 24, 2003 1.347 1.356 1.340 1.343 7,415,890 -0.01(-0.56%)
Dec 23, 2003 1.357 1.374 1.330 1.351 37,487,900 -0.00(-0.25%)
Dec 22, 2003 1.344 1.360 1.340 1.354 22,033,330 +0.00(+0.37%)
Dec 19, 2003 1.346 1.355 1.330 1.349 41,556,684 +0.01(+1.11%)
Dec 18, 2003 1.308 1.344 1.306 1.335 47,919,804 +0.04(+2.96%)
Dec 17, 2003 1.272 1.311 1.263 1.296 28,484,502 +0.02(+1.24%)
Dec 16, 2003 1.275 1.293 1.255 1.280 34,989,260 +0.01(+0.50%)
Dec 15, 2003 1.285 1.314 1.271 1.274 31,963,828 +0.00(+0.11%)
Dec 12, 2003 1.283 1.283 1.254 1.273 20,556,216 +0.00(+0.00%)
Dec 11, 2003 1.261 1.280 1.259 1.273 39,216,408 +0.00(+0.07%)
Dec 10, 2003 1.278 1.289 1.256 1.272 32,250,782 -0.02(-1.29%)
Dec 09, 2003 1.303 1.314 1.280 1.288 26,813,024 -0.01(-0.96%)
Dec 08, 2003 1.306 1.323 1.280 1.301 29,933,818 -0.01(-0.59%)
Dec 05, 2003 1.333 1.337 1.307 1.308 37,342,576 -0.02(-1.81%)
Dec 04, 2003 1.339 1.349 1.298 1.333 46,490,872 +0.00(+0.05%)
Dec 03, 2003 1.352 1.383 1.325 1.332 36,571,828 -0.03(-2.01%)
Dec 02, 2003 1.365 1.394 1.359 1.359 38,634,688 -0.01(-0.57%)
Dec 01, 2003 1.333 1.368 1.333 1.367 35,076,908 +0.03(+2.54%)
Nov 28, 2003 1.337 1.340 1.324 1.333 8,463,477 -0.00(-0.12%)
Nov 26, 2003 1.330 1.340 1.303 1.335 31,134,004 +0.01(+0.82%)
Nov 25, 2003 1.349 1.350 1.315 1.324 40,624,840 -0.02(-1.80%)
Nov 24, 2003 1.295 1.349 1.290 1.348 45,835,128 +0.06(+4.47%)
Nov 21, 2003 1.264 1.296 1.260 1.290 37,821,628 +0.03(+2.10%)
Nov 20, 2003 1.241 1.291 1.230 1.264 48,391,644 +0.02(+1.66%)
Nov 19, 2003 1.230 1.260 1.224 1.243 39,673,352 +0.02(+1.41%)
Nov 18, 2003 1.246 1.268 1.225 1.226 30,075,686 -0.02(-1.37%)
Nov 17, 2003 1.220 1.249 1.211 1.243 25,543,580 +0.01(+0.83%)
Nov 14, 2003 1.247 1.263 1.220 1.233 42,127,752 -0.02(-1.42%)
Nov 13, 2003 1.218 1.268 1.218 1.250 44,025,652 +0.02(+1.55%)
Nov 12, 2003 1.194 1.238 1.190 1.231 39,689,792 +0.05(+3.93%)
Nov 11, 2003 1.189 1.196 1.174 1.185 43,605,812 +0.00(+0.13%)
Nov 10, 2003 1.214 1.216 1.176 1.183 31,761,276 -0.03(-2.49%)
Nov 07, 2003 1.228 1.240 1.208 1.213 38,897,904 -0.01(-0.91%)
Nov 06, 2003 1.196 1.232 1.186 1.224 47,374,608 +0.03(+2.47%)
Nov 05, 2003 1.216 1.222 1.187 1.195 60,283,252 -0.02(-1.97%)
Nov 04, 2003 1.248 1.263 1.212 1.219 55,431,548 -0.04(-2.84%)
Nov 03, 2003 1.243 1.258 1.224 1.255 34,477,820 +0.02(+1.25%)
Oct 31, 2003 1.234 1.252 1.226 1.239 43,720,232 +0.00(+0.26%)
Oct 30, 2003 1.181 1.252 1.218 1.236 113,676,984 +0.05(+4.63%)
Oct 29, 2003 1.151 1.190 1.142 1.181 368,041,344 -0.17(-12.55%)
Oct 28, 2003 1.315 1.351 1.159 1.351 60,510,752 +0.05(+3.55%)
Oct 27, 2003 1.330 1.338 1.285 1.304 35,860,884 -0.02(-1.69%)
Oct 24, 2003 1.306 1.329 1.291 1.327 24,836,840 +0.01(+0.79%)
Oct 23, 2003 1.323 1.326 1.288 1.316 27,873,212 -0.01(-0.65%)
Oct 22, 2003 1.353 1.355 1.302 1.325 28,942,930 -0.04(-2.78%)
Oct 21, 2003 1.332 1.364 1.323 1.363 31,723,548 +0.04(+2.74%)
Oct 20, 2003 1.307 1.336 1.297 1.327 40,705,684 +0.02(+1.72%)
Oct 17, 2003 1.353 1.361 1.301 1.304 36,627,756 -0.05(-3.58%)
Oct 16, 2003 1.351 1.363 1.351 1.353 22,407,708 -0.00(-0.07%)
Oct 15, 2003 1.400 1.400 1.346 1.353 46,954,096 -0.04(-2.96%)
Oct 14, 2003 1.393 1.399 1.369 1.395 30,804,626 +0.00(+0.29%)
Oct 13, 2003 1.373 1.397 1.369 1.391 33,722,656 +0.02(+1.63%)
Oct 10, 2003 1.366 1.389 1.357 1.368 29,553,780 -0.00(-0.02%)
Oct 09, 2003 1.363 1.391 1.352 1.369 53,102,248 +0.02(+1.38%)
Oct 08, 2003 1.363 1.366 1.324 1.350 52,008,088 +0.02(+1.62%)
Oct 07, 2003 1.329 1.346 1.308 1.328 40,089,696 -0.01(-1.00%)
Oct 06, 2003 1.343 1.356 1.318 1.342 20,146,916 +0.01(+0.48%)
Oct 03, 2003 1.352 1.372 1.330 1.335 40,336,048 -0.00(-0.17%)
Oct 02, 2003 1.324 1.351 1.318 1.338 59,144,156 +0.05(+3.71%)
Oct 01, 2003 1.267 1.303 1.263 1.290 50,194,648 +0.02(+1.33%)
Sep 30, 2003 1.266 1.299 1.263 1.273 62,509,596 +0.00(+0.07%)
Sep 29, 2003 1.259 1.282 1.212 1.272 65,090,192 +0.01(+1.05%)
Sep 26, 2003 1.260 1.281 1.251 1.259 42,530,304 -0.01(-0.59%)
Sep 25, 2003 1.276 1.296 1.255 1.266 42,255,488 -0.01(-0.77%)
Sep 24, 2003 1.314 1.319 1.258 1.276 72,913,416 -0.04(-3.20%)
Sep 23, 2003 1.315 1.344 1.291 1.318 70,673,776 +0.01(+0.57%)
Sep 22, 2003 1.349 1.352 1.306 1.311 73,004,712 -0.05(-3.75%)
Sep 19, 2003 1.424 1.425 1.360 1.362 61,200,172 -0.05(-3.68%)
Sep 18, 2003 1.404 1.417 1.389 1.414 35,310,396 +0.01(+0.57%)
Sep 17, 2003 1.410 1.431 1.387 1.406 47,813,240 +0.00(+0.06%)
Sep 16, 2003 1.446 1.449 1.379 1.405 156,359,344 -0.09(-6.29%)
Sep 15, 2003 1.522 1.541 1.494 1.500 25,531,276 -0.03(-1.70%)
Sep 12, 2003 1.516 1.526 1.480 1.525 29,177,344 +0.01(+0.46%)
Sep 11, 2003 1.511 1.530 1.505 1.518 25,891,150 +0.02(+1.07%)
Sep 10, 2003 1.556 1.583 1.488 1.502 34,453,300 -0.06(-3.61%)
Sep 09, 2003 1.564 1.584 1.545 1.559 29,957,622 -0.01(-0.90%)
Sep 08, 2003 1.520 1.579 1.512 1.573 36,846,960 +0.05(+3.54%)
Sep 05, 2003 1.522 1.537 1.497 1.519 30,183,232 -0.01(-0.70%)
Sep 04, 2003 1.494 1.533 1.488 1.529 30,518,894 +0.04(+2.59%)
Sep 03, 2003 1.541 1.552 1.472 1.491 40,190,380 -0.05(-3.04%)
Sep 02, 2003 1.515 1.538 1.485 1.538 29,803,548 +0.02(+1.51%)
Aug 29, 2003 1.501 1.521 1.501 1.515 19,984,588 +0.01(+0.71%)
Aug 28, 2003 1.469 1.504 1.435 1.504 26,802,392 +0.05(+3.50%)
Aug 27, 2003 1.458 1.468 1.439 1.453 18,691,460 -0.00(-0.08%)
Aug 26, 2003 1.444 1.464 1.422 1.454 24,780,712 -0.01(-0.62%)
Aug 25, 2003 1.454 1.474 1.446 1.463 17,136,406 +0.01(+0.40%)
Aug 22, 2003 1.519 1.523 1.454 1.457 28,876,898 -0.05(-3.47%)
Aug 21, 2003 1.471 1.514 1.469 1.510 42,336,424 +0.04(+2.83%)
Aug 20, 2003 1.480 1.482 1.456 1.468 26,199,300 -0.02(-1.04%)
Aug 19, 2003 1.454 1.487 1.445 1.484 34,090,124 +0.04(+2.80%)
Aug 18, 2003 1.415 1.452 1.410 1.443 37,428,044 +0.03(+1.96%)
Aug 15, 2003 1.426 1.427 1.404 1.416 11,934,185 +0.01(+0.37%)
Aug 14, 2003 1.421 1.427 1.396 1.410 32,115,768 -0.01(-0.88%)
Aug 13, 2003 1.454 1.465 1.415 1.423 29,807,950 -0.03(-1.88%)
Aug 12, 2003 1.441 1.456 1.407 1.450 34,819,780 +0.01(+0.98%)
Aug 11, 2003 1.418 1.451 1.412 1.436 23,175,034 +0.02(+1.56%)
Aug 08, 2003 1.408 1.448 1.400 1.414 37,146,308 -0.01(-0.61%)
Aug 07, 2003 1.393 1.455 1.393 1.423 46,594,388 +0.03(+2.02%)
Aug 06, 2003 1.409 1.429 1.371 1.395 66,646,108 -0.01(-0.86%)
Aug 05, 2003 1.483 1.493 1.396 1.407 46,101,348 -0.07(-5.05%)
Aug 04, 2003 1.470 1.499 1.434 1.481 37,961,800 +0.02(+1.02%)
Aug 01, 2003 1.550 1.572 1.458 1.466 64,239,240 -0.08(-5.39%)
Jul 31, 2003 1.562 1.583 1.534 1.550 40,342,256 -0.01(-0.81%)
Jul 30, 2003 1.590 1.598 1.557 1.563 31,551,194 -0.03(-1.71%)
Jul 29, 2003 1.579 1.590 1.527 1.590 35,383,252 +0.02(+1.51%)
Jul 28, 2003 1.555 1.580 1.547 1.566 23,518,400 +0.02(+1.10%)
Jul 25, 2003 1.506 1.551 1.497 1.549 25,329,878 +0.05(+3.15%)
Jul 24, 2003 1.516 1.536 1.498 1.502 32,316,064 +0.00(+0.03%)
Jul 23, 2003 1.519 1.537 1.478 1.502 44,497,868 -0.01(-0.36%)
Jul 22, 2003 1.483 1.526 1.455 1.507 46,317,052 +0.01(+0.97%)
Jul 21, 2003 1.508 1.519 1.472 1.492 30,953,604 -0.02(-1.23%)
Jul 18, 2003 1.502 1.531 1.488 1.511 35,808,056 +0.03(+1.88%)
Jul 17, 2003 1.510 1.546 1.471 1.483 51,441,136 -0.05(-2.99%)
Jul 16, 2003 1.566 1.567 1.511 1.529 64,356,996 -0.04(-2.62%)
Jul 15, 2003 1.539 1.604 1.522 1.570 120,789,048 +0.04(+2.77%)
Jul 14, 2003 1.431 1.548 1.429 1.528 142,648,944 +0.18(+13.48%)
Jul 11, 2003 1.324 1.357 1.327 1.346 23,705,524 +0.02(+1.70%)
Jul 10, 2003 1.335 1.340 1.312 1.324 25,685,350 -0.02(-1.74%)
Jul 09, 2003 1.342 1.357 1.327 1.347 19,731,464 +0.01(+0.54%)
Jul 08, 2003 1.340 1.357 1.322 1.340 28,827,374 -0.00(-0.24%)
Jul 07, 2003 1.333 1.357 1.327 1.343 34,534,740 +0.02(+1.83%)
Jul 03, 2003 1.278 1.335 1.277 1.319 37,820,932 +0.04(+3.02%)
Jul 02, 2003 1.249 1.306 1.249 1.280 67,589,264 +0.03(+2.47%)
Jul 01, 2003 1.245 1.257 1.217 1.249 40,609,684 -0.01(-0.99%)
Jun 30, 2003 1.285 1.294 1.248 1.262 38,261,148 -0.02(-1.35%)
Jun 27, 2003 1.273 1.303 1.264 1.279 74,828,576 +0.05(+4.08%)
Jun 26, 2003 1.202 1.249 1.202 1.229 33,821,596 +0.01(+1.12%)
Jun 25, 2003 1.193 1.249 1.191 1.215 46,025,412 +0.02(+1.33%)
Jun 24, 2003 1.172 1.217 1.172 1.199 37,122,096 +0.01(+0.65%)
Jun 23, 2003 1.223 1.233 1.173 1.192 37,620,636 -0.03(-2.40%)
Jun 20, 2003 1.175 1.221 1.165 1.221 64,551,792 +0.06(+4.78%)
Jun 19, 2003 1.230 1.232 1.153 1.165 65,849,320 -0.06(-4.95%)
Jun 18, 2003 1.271 1.271 1.213 1.226 45,973,684 -0.05(-4.17%)
Jun 17, 2003 1.301 1.301 1.252 1.279 45,164,792 -0.00(-0.12%)
Jun 16, 2003 1.246 1.285 1.227 1.281 53,564,064 +0.06(+4.79%)
Jun 13, 2003 1.193 1.230 1.183 1.222 56,286,784 +0.03(+2.61%)
Jun 12, 2003 1.193 1.195 1.150 1.191 37,323,492 +0.00(+0.36%)
Jun 11, 2003 1.187 1.199 1.170 1.187 48,415,768 +0.04(+3.30%)
Jun 10, 2003 1.141 1.152 1.117 1.149 37,067,068 +0.02(+1.83%)
Jun 09, 2003 1.186 1.187 1.122 1.128 48,983,644 -0.06(-4.85%)
Jun 06, 2003 1.228 1.262 1.181 1.186 73,959,152 -0.03(-2.16%)
Jun 05, 2003 1.170 1.220 1.155 1.212 33,189,888 +0.05(+4.40%)
Jun 04, 2003 1.146 1.175 1.132 1.161 40,041,808 +0.02(+1.37%)
Jun 03, 2003 1.146 1.156 1.119 1.145 38,474,652 +0.00(+0.00%)
Jun 02, 2003 1.209 1.221 1.129 1.145 59,587,284 -0.04(-3.54%)
May 30, 2003 1.156 1.199 1.139 1.187 55,779,440 +0.04(+3.46%)
May 29, 2003 1.146 1.164 1.133 1.147 34,292,624 +0.01(+0.52%)
May 28, 2003 1.170 1.185 1.134 1.141 56,740,204 -0.03(-2.69%)
May 27, 2003 1.104 1.176 1.097 1.173 70,898,568 +0.08(+7.58%)
May 23, 2003 1.074 1.093 1.059 1.090 33,255,920 +0.01(+1.20%)
May 22, 2003 1.037 1.082 1.036 1.077 32,164,192 +0.04(+3.90%)
May 21, 2003 1.036 1.056 1.028 1.037 35,448,184 -0.01(-0.76%)
May 20, 2003 1.077 1.081 1.032 1.045 29,474,488 -0.02(-2.09%)
May 19, 2003 1.086 1.114 1.061 1.067 52,746,368 -0.01(-0.99%)
May 16, 2003 1.108 1.113 1.075 1.078 38,079,560 -0.03(-2.43%)
May 15, 2003 1.079 1.110 1.077 1.105 35,351,336 +0.03(+2.42%)
May 14, 2003 1.063 1.084 1.061 1.079 19,509,156 +0.01(+1.32%)
May 13, 2003 1.077 1.084 1.064 1.064 31,752,592 -0.01(-1.20%)
May 12, 2003 1.057 1.086 1.048 1.077 30,543,106 +0.02(+1.58%)
May 09, 2003 1.040 1.067 1.034 1.061 31,467,554 +0.02(+2.14%)
May 08, 2003 1.027 1.052 1.018 1.038 40,327,948 +0.01(+0.57%)
May 07, 2003 1.030 1.049 1.025 1.032 27,110,542 -0.00(-0.31%)
May 06, 2003 1.060 1.071 1.022 1.036 41,498,916 -0.03(-2.38%)
May 05, 2003 1.085 1.087 1.050 1.061 36,496,992 -0.01(-1.16%)
May 02, 2003 1.050 1.090 1.047 1.073 41,426,280 +0.03(+2.58%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.