Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
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 Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
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
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
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
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
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
)
64.73
+1.17 (+1.85%)
Streaming Delayed Price
Updated: 1:57 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 (%)
Sep 30, 2003
1.266
1.299
1.263
1.273
62,510,672
+0.00(+0.07%)
Sep 29, 2003
1.259
1.282
1.212
1.272
65,091,316
+0.01(+1.05%)
Sep 26, 2003
1.260
1.280
1.251
1.259
42,531,036
-0.01(-0.59%)
Sep 25, 2003
1.276
1.296
1.255
1.266
42,256,216
-0.01(-0.77%)
Sep 24, 2003
1.314
1.319
1.258
1.276
72,914,672
-0.04(-3.20%)
Sep 23, 2003
1.315
1.344
1.291
1.318
70,674,992
+0.01(+0.57%)
Sep 22, 2003
1.349
1.352
1.306
1.311
73,005,968
-0.05(-3.75%)
Sep 19, 2003
1.424
1.425
1.360
1.362
61,201,224
-0.05(-3.68%)
Sep 18, 2003
1.404
1.417
1.389
1.414
35,311,004
+0.01(+0.57%)
Sep 17, 2003
1.410
1.431
1.387
1.406
47,814,060
+0.00(+0.06%)
Sep 16, 2003
1.446
1.449
1.379
1.405
156,362,032
-0.09(-6.29%)
Sep 15, 2003
1.522
1.541
1.494
1.499
25,531,716
-0.03(-1.70%)
Sep 12, 2003
1.516
1.526
1.480
1.525
29,177,846
+0.01(+0.46%)
Sep 11, 2003
1.511
1.530
1.505
1.518
25,891,596
+0.02(+1.07%)
Sep 10, 2003
1.556
1.583
1.488
1.502
34,453,896
-0.06(-3.61%)
Sep 09, 2003
1.564
1.584
1.545
1.559
29,958,138
-0.01(-0.90%)
Sep 08, 2003
1.520
1.579
1.512
1.573
36,847,596
+0.05(+3.54%)
Sep 05, 2003
1.522
1.537
1.497
1.519
30,183,750
-0.01(-0.70%)
Sep 04, 2003
1.494
1.533
1.488
1.529
30,519,420
+0.04(+2.59%)
Sep 03, 2003
1.541
1.552
1.472
1.491
40,191,076
-0.05(-3.04%)
Sep 02, 2003
1.515
1.538
1.485
1.538
29,804,060
+0.02(+1.52%)
Aug 29, 2003
1.501
1.521
1.501
1.515
19,984,932
+0.01(+0.71%)
Aug 28, 2003
1.469
1.504
1.435
1.504
26,802,854
+0.05(+3.50%)
Aug 27, 2003
1.458
1.468
1.439
1.453
18,691,782
-0.00(-0.08%)
Aug 26, 2003
1.444
1.464
1.422
1.454
24,781,138
-0.01(-0.62%)
Aug 25, 2003
1.454
1.474
1.446
1.463
17,136,702
+0.01(+0.41%)
Aug 22, 2003
1.519
1.523
1.454
1.457
28,877,396
-0.05(-3.48%)
Aug 21, 2003
1.471
1.514
1.469
1.510
42,337,152
+0.04(+2.83%)
Aug 20, 2003
1.480
1.482
1.456
1.468
26,199,752
-0.02(-1.04%)
Aug 19, 2003
1.454
1.487
1.445
1.484
34,090,712
+0.04(+2.80%)
Aug 18, 2003
1.415
1.452
1.410
1.443
37,428,688
+0.03(+1.96%)
Aug 15, 2003
1.426
1.427
1.404
1.416
11,934,391
+0.01(+0.37%)
Aug 14, 2003
1.421
1.427
1.396
1.410
32,116,320
-0.01(-0.88%)
Aug 13, 2003
1.454
1.465
1.415
1.423
29,808,462
-0.03(-1.88%)
Aug 12, 2003
1.441
1.456
1.407
1.450
34,820,380
+0.01(+0.98%)
Aug 11, 2003
1.418
1.451
1.412
1.436
23,175,432
+0.02(+1.56%)
Aug 08, 2003
1.408
1.448
1.400
1.414
37,146,948
-0.01(-0.61%)
Aug 07, 2003
1.393
1.455
1.393
1.423
46,595,188
+0.03(+2.02%)
Aug 06, 2003
1.409
1.429
1.371
1.395
66,647,252
-0.01(-0.86%)
Aug 05, 2003
1.483
1.493
1.396
1.407
46,102,140
-0.07(-5.04%)
Aug 04, 2003
1.470
1.499
1.434
1.481
37,962,456
+0.01(+1.02%)
Aug 01, 2003
1.550
1.572
1.458
1.466
64,240,344
-0.08(-5.39%)
Jul 31, 2003
1.562
1.583
1.534
1.550
40,342,952
-0.01(-0.81%)
Jul 30, 2003
1.590
1.598
1.557
1.563
31,551,738
-0.03(-1.71%)
Jul 29, 2003
1.579
1.590
1.527
1.590
35,383,860
+0.02(+1.51%)
Jul 28, 2003
1.555
1.580
1.546
1.566
23,518,806
+0.02(+1.10%)
Jul 25, 2003
1.506
1.551
1.497
1.549
25,330,314
+0.05(+3.15%)
Jul 24, 2003
1.516
1.536
1.498
1.502
32,316,622
+0.00(+0.03%)
Jul 23, 2003
1.519
1.537
1.478
1.502
44,498,636
-0.01(-0.36%)
Jul 22, 2003
1.483
1.526
1.455
1.507
46,317,848
+0.01(+0.97%)
Jul 21, 2003
1.508
1.519
1.472
1.492
30,954,138
-0.02(-1.23%)
Jul 18, 2003
1.502
1.531
1.488
1.511
35,808,676
+0.03(+1.88%)
Jul 17, 2003
1.510
1.546
1.471
1.483
51,442,020
-0.05(-2.99%)
Jul 16, 2003
1.566
1.567
1.511
1.529
64,358,104
-0.04(-2.62%)
Jul 15, 2003
1.539
1.604
1.522
1.570
120,791,128
+0.04(+2.77%)
Jul 14, 2003
1.431
1.548
1.429
1.528
142,651,408
+0.18(+13.48%)
Jul 11, 2003
1.324
1.357
1.327
1.346
23,705,932
+0.02(+1.70%)
Jul 10, 2003
1.335
1.340
1.312
1.324
25,685,794
-0.02(-1.74%)
Jul 09, 2003
1.342
1.357
1.327
1.347
19,731,804
+0.01(+0.54%)
Jul 08, 2003
1.340
1.357
1.322
1.340
28,827,870
-0.00(-0.24%)
Jul 07, 2003
1.333
1.357
1.327
1.343
34,535,336
+0.02(+1.83%)
Jul 03, 2003
1.278
1.335
1.277
1.319
37,821,584
+0.04(+3.02%)
Jul 02, 2003
1.249
1.306
1.249
1.280
67,590,424
+0.03(+2.47%)
Jul 01, 2003
1.245
1.257
1.217
1.249
40,610,384
-0.01(-0.99%)
Jun 30, 2003
1.285
1.294
1.248
1.262
38,261,804
-0.02(-1.35%)
Jun 27, 2003
1.273
1.303
1.264
1.279
74,829,864
+0.05(+4.08%)
Jun 26, 2003
1.202
1.249
1.202
1.229
33,822,176
+0.01(+1.12%)
Jun 25, 2003
1.193
1.249
1.191
1.215
46,026,204
+0.02(+1.33%)
Jun 24, 2003
1.172
1.217
1.172
1.199
37,122,732
+0.01(+0.65%)
Jun 23, 2003
1.223
1.233
1.173
1.192
37,621,284
-0.03(-2.40%)
Jun 20, 2003
1.175
1.221
1.165
1.221
64,552,904
+0.06(+4.78%)
Jun 19, 2003
1.230
1.232
1.153
1.165
65,850,452
-0.06(-4.95%)
Jun 18, 2003
1.271
1.271
1.213
1.226
45,974,476
-0.05(-4.17%)
Jun 17, 2003
1.301
1.301
1.252
1.279
45,165,572
-0.00(-0.12%)
Jun 16, 2003
1.246
1.285
1.227
1.281
53,564,988
+0.06(+4.79%)
Jun 13, 2003
1.193
1.230
1.183
1.222
56,287,752
+0.03(+2.61%)
Jun 12, 2003
1.193
1.195
1.150
1.191
37,324,136
+0.00(+0.36%)
Jun 11, 2003
1.187
1.198
1.170
1.187
48,416,604
+0.04(+3.30%)
Jun 10, 2003
1.141
1.152
1.116
1.149
37,067,708
+0.02(+1.83%)
Jun 09, 2003
1.186
1.187
1.122
1.128
48,984,488
-0.06(-4.85%)
Jun 06, 2003
1.228
1.262
1.181
1.186
73,960,424
-0.03(-2.16%)
Jun 05, 2003
1.170
1.220
1.155
1.212
33,190,460
+0.05(+4.40%)
Jun 04, 2003
1.146
1.175
1.132
1.161
40,042,500
+0.02(+1.37%)
Jun 03, 2003
1.146
1.156
1.119
1.145
38,475,312
+0.00(+0.00%)
Jun 02, 2003
1.209
1.221
1.129
1.145
59,588,312
-0.04(-3.54%)
May 30, 2003
1.156
1.198
1.139
1.187
55,780,400
+0.04(+3.46%)
May 29, 2003
1.146
1.164
1.133
1.147
34,293,212
+0.01(+0.52%)
May 28, 2003
1.170
1.185
1.134
1.141
56,741,180
-0.03(-2.69%)
May 27, 2003
1.104
1.176
1.097
1.173
70,899,792
+0.08(+7.58%)
May 23, 2003
1.074
1.093
1.059
1.090
33,256,494
+0.01(+1.20%)
May 22, 2003
1.037
1.082
1.036
1.077
32,164,746
+0.04(+3.90%)
May 21, 2003
1.036
1.056
1.028
1.037
35,448,792
-0.01(-0.76%)
May 20, 2003
1.077
1.081
1.032
1.045
29,474,996
-0.02(-2.09%)
May 19, 2003
1.086
1.114
1.061
1.067
52,747,276
-0.01(-0.99%)
May 16, 2003
1.108
1.113
1.075
1.078
38,080,216
-0.03(-2.43%)
May 15, 2003
1.079
1.110
1.077
1.105
35,351,944
+0.03(+2.42%)
May 14, 2003
1.063
1.084
1.061
1.079
19,509,492
+0.01(+1.32%)
May 13, 2003
1.077
1.084
1.064
1.064
31,753,138
-0.01(-1.20%)
May 12, 2003
1.057
1.086
1.048
1.077
30,543,632
+0.02(+1.58%)
May 09, 2003
1.040
1.067
1.034
1.061
31,468,096
+0.02(+2.14%)
May 08, 2003
1.027
1.052
1.018
1.038
40,328,644
+0.01(+0.57%)
May 07, 2003
1.030
1.049
1.025
1.032
27,111,008
-0.00(-0.31%)
May 06, 2003
1.060
1.071
1.022
1.036
41,499,632
-0.03(-2.38%)
May 05, 2003
1.085
1.087
1.050
1.061
36,497,620
-0.01(-1.16%)
May 02, 2003
1.050
1.090
1.047
1.073
41,426,996
+0.03(+2.58%)
May 01, 2003
1.048
1.054
1.021
1.046
36,929,036
-0.00(-0.17%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.