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
)
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 (%)
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%)
Aug 02, 2004
1.459
1.499
1.427
1.442
80,850,984
-0.03(-1.76%)
Jul 30, 2004
1.459
1.517
1.448
1.468
158,860,336
+0.12(+8.64%)
Jul 29, 2004
1.339
1.375
1.337
1.352
49,835,216
+0.03(+2.15%)
Jul 28, 2004
1.318
1.343
1.277
1.323
32,710,620
+0.00(+0.03%)
Jul 27, 2004
1.285
1.332
1.281
1.323
32,361,744
+0.04(+3.41%)
Jul 26, 2004
1.326
1.333
1.262
1.279
49,076,936
-0.04(-3.23%)
Jul 23, 2004
1.354
1.369
1.298
1.322
37,120,532
-0.04(-2.79%)
Jul 22, 2004
1.351
1.380
1.328
1.360
40,412,284
+0.01(+0.77%)
Jul 21, 2004
1.412
1.414
1.334
1.349
50,841,120
-0.07(-4.79%)
Jul 20, 2004
1.442
1.442
1.410
1.417
30,387,354
-0.02(-1.14%)
Jul 19, 2004
1.431
1.452
1.397
1.434
30,877,098
+0.02(+1.07%)
Jul 16, 2004
1.460
1.461
1.411
1.418
28,855,384
-0.03(-2.22%)
Jul 15, 2004
1.460
1.461
1.435
1.451
26,227,264
-0.01(-0.70%)
Jul 14, 2004
1.481
1.502
1.457
1.461
32,009,568
-0.03(-2.12%)
Jul 13, 2004
1.489
1.510
1.485
1.492
13,059,155
+0.00(+0.11%)
Jul 12, 2004
1.496
1.502
1.472
1.491
25,804,652
+0.01(+0.46%)
Jul 09, 2004
1.501
1.511
1.474
1.484
32,479,504
-0.01(-0.67%)
Jul 08, 2004
1.515
1.529
1.488
1.494
31,318,420
-0.03(-2.00%)
Jul 07, 2004
1.526
1.531
1.509
1.524
22,289,488
+0.00(+0.25%)
Jul 06, 2004
1.530
1.552
1.517
1.521
31,419,672
-0.01(-0.71%)
Jul 02, 2004
1.517
1.546
1.516
1.532
26,009,356
+0.01(+0.70%)
Jul 01, 2004
1.523
1.540
1.512
1.521
47,745,264
-0.00(-0.07%)
Jun 30, 2004
1.490
1.539
1.488
1.522
354,691,552
+0.03(+2.26%)
Jun 29, 2004
1.455
1.504
1.452
1.488
35,258,400
+0.04(+2.47%)
Jun 28, 2004
1.483
1.483
1.445
1.452
25,453,576
-0.02(-1.56%)
Jun 25, 2004
1.469
1.508
1.456
1.475
27,949,630
+0.01(+0.45%)
Jun 24, 2004
1.511
1.513
1.461
1.469
42,130,248
-0.01(-0.75%)
Jun 23, 2004
1.423
1.484
1.422
1.480
20,993,038
+0.05(+3.74%)
Jun 22, 2004
1.429
1.439
1.406
1.427
22,217,952
-0.00(-0.27%)
Jun 21, 2004
1.463
1.463
1.430
1.430
15,896,379
-0.03(-2.22%)
Jun 18, 2004
1.442
1.468
1.437
1.463
21,186,734
+0.02(+1.53%)
Jun 17, 2004
1.456
1.461
1.429
1.441
18,235,054
-0.02(-1.51%)
Jun 16, 2004
1.450
1.471
1.448
1.463
16,983,726
+0.01(+0.83%)
Jun 15, 2004
1.414
1.454
1.411
1.451
23,392,242
+0.05(+3.35%)
Jun 14, 2004
1.398
1.430
1.387
1.404
21,740,312
+0.00(+0.11%)
Jun 10, 2004
1.436
1.457
1.390
1.402
36,583,464
-0.03(-1.97%)
Jun 09, 2004
1.473
1.479
1.427
1.430
29,615,866
-0.03(-2.33%)
Jun 08, 2004
1.471
1.480
1.456
1.464
18,188,830
-0.01(-0.71%)
Jun 07, 2004
1.465
1.475
1.455
1.475
17,122,394
+0.01(+0.60%)
Jun 04, 2004
1.475
1.478
1.456
1.466
29,064,490
+0.01(+0.36%)
Jun 03, 2004
1.515
1.529
1.461
1.461
23,025,758
-0.05(-3.42%)
Jun 02, 2004
1.526
1.540
1.513
1.513
26,874,390
-0.01(-0.52%)
Jun 01, 2004
1.478
1.522
1.478
1.521
22,961,926
+0.04(+2.46%)
May 28, 2004
1.494
1.503
1.475
1.484
19,531,504
-0.01(-0.58%)
May 27, 2004
1.494
1.520
1.474
1.493
28,945,630
-0.00(-0.32%)
May 26, 2004
1.445
1.501
1.443
1.497
37,463,904
+0.05(+3.36%)
May 25, 2004
1.425
1.450
1.416
1.449
25,796,948
+0.02(+1.56%)
May 24, 2004
1.433
1.450
1.420
1.427
22,469,978
-0.01(-0.84%)
May 21, 2004
1.454
1.458
1.422
1.439
23,857,776
+0.00(+0.29%)
May 20, 2004
1.431
1.458
1.426
1.435
25,796,948
+0.01(+0.43%)
May 19, 2004
1.428
1.451
1.414
1.428
48,255,924
+0.01(+0.54%)
May 18, 2004
1.369
1.428
1.363
1.421
114,068,960
+0.11(+8.58%)
May 17, 2004
1.273
1.311
1.270
1.308
44,814,496
+0.04(+3.35%)
May 14, 2004
1.289
1.293
1.252
1.266
25,216,958
-0.02(-1.64%)
May 13, 2004
1.278
1.298
1.271
1.287
23,347,120
+0.01(+0.57%)
May 12, 2004
1.251
1.292
1.234
1.280
32,234,080
+0.02(+1.70%)
May 11, 2004
1.251
1.281
1.249
1.258
21,166,924
+0.02(+1.22%)
May 10, 2004
1.256
1.261
1.230
1.243
31,566,044
-0.02(-1.48%)
May 07, 2004
1.288
1.310
1.262
1.262
31,476,900
-0.03(-2.08%)
May 06, 2004
1.323
1.323
1.283
1.289
32,152,640
-0.04(-2.76%)
May 05, 2004
1.333
1.344
1.318
1.325
28,980,848
-0.00(-0.02%)
May 04, 2004
1.350
1.358
1.311
1.325
48,894,244
-0.05(-3.44%)
May 03, 2004
1.386
1.397
1.352
1.373
26,911,808
-0.01(-0.84%)
Apr 30, 2004
1.396
1.407
1.377
1.384
26,888,696
-0.01(-0.83%)
Apr 29, 2004
1.379
1.406
1.371
1.396
28,835,574
+0.00(+0.23%)
Apr 28, 2004
1.402
1.431
1.379
1.393
30,599,760
-0.02(-1.72%)
Apr 27, 2004
1.405
1.431
1.384
1.417
29,842,580
+0.02(+1.35%)
Apr 26, 2004
1.367
1.413
1.366
1.398
42,295,332
+0.03(+2.38%)
Apr 23, 2004
1.442
1.450
1.343
1.366
119,582,728
+0.02(+1.52%)
Apr 22, 2004
1.313
1.346
1.308
1.345
31,819,172
+0.03(+2.39%)
Apr 21, 2004
1.291
1.324
1.290
1.314
27,644,776
+0.02(+1.47%)
Apr 20, 2004
1.330
1.343
1.291
1.295
19,487,482
-0.03(-2.55%)
Apr 19, 2004
1.303
1.329
1.299
1.329
20,220,450
+0.03(+2.04%)
Apr 16, 2004
1.286
1.306
1.283
1.302
19,024,150
+0.01(+0.77%)
Apr 15, 2004
1.289
1.296
1.276
1.292
21,980,234
+0.01(+0.51%)
Apr 14, 2004
1.259
1.289
1.256
1.285
35,511,524
+0.02(+1.85%)
Apr 13, 2004
1.304
1.309
1.258
1.262
23,705,900
-0.03(-2.61%)
Apr 12, 2004
1.302
1.324
1.286
1.296
16,328,896
-0.01(-0.73%)
Apr 08, 2004
1.309
1.314
1.282
1.305
23,030,160
+0.01(+0.86%)
Apr 07, 2004
1.279
1.301
1.278
1.294
22,192,640
+0.01(+1.17%)
Apr 06, 2004
1.299
1.307
1.268
1.279
26,511,208
-0.04(-2.76%)
Apr 05, 2004
1.302
1.323
1.293
1.316
17,830,050
+0.01(+0.96%)
Apr 02, 2004
1.292
1.311
1.281
1.303
24,864,780
+0.04(+2.80%)
Apr 01, 2004
1.262
1.288
1.258
1.268
21,141,612
+0.01(+0.65%)
Mar 31, 2004
1.260
1.277
1.238
1.260
26,326,314
+0.00(+0.00%)
Mar 30, 2004
1.252
1.265
1.243
1.260
17,288,578
+0.00(+0.27%)
Mar 29, 2004
1.227
1.260
1.224
1.256
26,863,384
+0.03(+2.81%)
Mar 26, 2004
1.210
1.240
1.208
1.222
31,424,074
+0.01(+0.84%)
Mar 25, 2004
1.185
1.221
1.177
1.212
26,335,118
+0.04(+3.05%)
Mar 24, 2004
1.184
1.200
1.170
1.176
45,087,432
-0.00(-0.27%)
Mar 23, 2004
1.226
1.226
1.173
1.179
40,621,392
-0.04(-2.92%)
Mar 22, 2004
1.243
1.244
1.209
1.214
32,243,984
-0.04(-3.33%)
Mar 19, 2004
1.290
1.298
1.254
1.256
23,971,132
-0.03(-2.49%)
Mar 18, 2004
1.275
1.299
1.258
1.288
18,178,924
+0.01(+0.73%)
Mar 17, 2004
1.272
1.285
1.261
1.279
24,581,938
+0.02(+1.55%)
Mar 16, 2004
1.287
1.296
1.234
1.259
40,993,376
-0.02(-1.58%)
Mar 15, 2004
1.302
1.308
1.277
1.280
25,659,380
-0.03(-2.03%)
Mar 12, 2004
1.279
1.313
1.270
1.306
25,564,732
+0.04(+2.86%)
Mar 11, 2004
1.270
1.302
1.262
1.270
34,067,600
-0.01(-0.55%)
Mar 10, 2004
1.283
1.305
1.268
1.277
39,935,744
-0.01(-0.48%)
Mar 09, 2004
1.284
1.300
1.265
1.283
36,244,492
+0.01(+0.98%)
Mar 08, 2004
1.299
1.307
1.261
1.270
23,809,352
-0.03(-2.44%)
Mar 05, 2004
1.255
1.310
1.254
1.302
33,158,544
+0.04(+3.11%)
Mar 04, 2004
1.256
1.283
1.248
1.263
20,561,620
+0.00(+0.07%)
Mar 03, 2004
1.236
1.279
1.231
1.262
29,115,114
+0.03(+2.08%)
Mar 02, 2004
1.248
1.276
1.236
1.236
36,632,988
-0.01(-0.71%)
Mar 01, 2004
1.239
1.253
1.211
1.245
32,548,838
+0.01(+1.01%)
Feb 27, 2004
1.243
1.256
1.228
1.233
36,998,372
-0.01(-0.59%)
Feb 26, 2004
1.240
1.253
1.231
1.240
31,452,688
-0.00(-0.31%)
Feb 25, 2004
1.228
1.260
1.223
1.244
26,851,278
+0.01(+1.20%)
Feb 24, 2004
1.231
1.238
1.210
1.229
29,438,676
-0.00(-0.37%)
Feb 23, 2004
1.259
1.266
1.229
1.234
32,203,264
-0.03(-2.43%)
Feb 20, 2004
1.273
1.283
1.245
1.264
31,375,650
-0.00(-0.14%)
Feb 19, 2004
1.312
1.320
1.261
1.266
29,284,600
-0.04(-3.20%)
Feb 18, 2004
1.324
1.340
1.301
1.308
26,547,526
-0.01(-1.08%)
Feb 17, 2004
1.333
1.336
1.303
1.322
22,248,768
-0.00(-0.15%)
Feb 13, 2004
1.355
1.356
1.318
1.324
27,131,918
-0.02(-1.45%)
Feb 12, 2004
1.327
1.356
1.321
1.344
36,502,024
+0.01(+0.96%)
Feb 11, 2004
1.309
1.333
1.284
1.331
29,641,178
+0.03(+2.14%)
Feb 10, 2004
1.311
1.316
1.297
1.303
29,937,228
-0.01(-0.61%)
Feb 09, 2004
1.284
1.340
1.279
1.311
36,465,704
+0.03(+2.05%)
Feb 06, 2004
1.272
1.288
1.271
1.285
21,722,704
+0.01(+1.00%)
Feb 05, 2004
1.288
1.288
1.258
1.272
39,349,152
-0.00(-0.36%)
Feb 04, 2004
1.276
1.288
1.263
1.277
42,852,208
-0.00(-0.02%)
Feb 03, 2004
1.289
1.295
1.273
1.277
38,853,904
-0.00(-0.11%)
Feb 02, 2004
1.253
1.295
1.246
1.278
66,609,836
+0.03(+2.66%)
Jan 30, 2004
1.236
1.268
1.206
1.245
227,168,320
-0.13(-9.69%)
Jan 29, 2004
1.395
1.405
1.370
1.379
40,207,584
-0.01(-0.54%)
Jan 28, 2004
1.394
1.431
1.361
1.386
62,720,484
-0.00(-0.07%)
Jan 27, 2004
1.461
1.463
1.387
1.387
80,208,264
-0.08(-5.38%)
Jan 26, 2004
1.480
1.488
1.455
1.466
51,670,936
-0.03(-1.86%)
Jan 23, 2004
1.487
1.503
1.480
1.494
33,859,596
+0.01(+0.84%)
Jan 22, 2004
1.505
1.511
1.467
1.481
35,996,868
-0.00(-0.26%)
Jan 21, 2004
1.444
1.508
1.440
1.485
58,835,532
+0.04(+2.86%)
Jan 20, 2004
1.438
1.448
1.418
1.444
30,368,644
+0.00(+0.25%)
Jan 16, 2004
1.417
1.451
1.404
1.440
37,778,664
+0.03(+2.32%)
Jan 15, 2004
1.380
1.414
1.377
1.407
36,109,080
+0.02(+1.51%)
Jan 14, 2004
1.405
1.418
1.377
1.386
27,959,700
-0.01(-0.64%)
Jan 13, 2004
1.420
1.428
1.377
1.395
37,868,896
-0.03(-2.28%)
Jan 12, 2004
1.419
1.442
1.388
1.428
36,806,832
+0.01(+0.75%)
Jan 09, 2004
1.381
1.452
1.381
1.417
49,694,092
+0.02(+1.70%)
Jan 08, 2004
1.424
1.424
1.372
1.393
52,959,652
-0.02(-1.60%)
Jan 07, 2004
1.328
1.418
1.314
1.416
65,585,552
+0.10(+7.59%)
Jan 06, 2004
1.313
1.331
1.310
1.316
22,867,278
-0.00(-0.38%)
Jan 05, 2004
1.320
1.336
1.318
1.321
28,626,470
+0.00(+0.24%)
Jan 02, 2004
1.326
1.346
1.317
1.318
29,785,350
-0.01(-0.45%)
Dec 31, 2003
1.326
1.336
1.313
1.324
20,639,760
+0.00(+0.24%)
Dec 30, 2003
1.331
1.340
1.312
1.321
22,242,582
-0.01(-0.79%)
Dec 29, 2003
1.334
1.343
1.327
1.331
29,909,074
-0.01(-0.59%)
Dec 26, 2003
1.340
1.351
1.333
1.339
7,664,588
-0.00(-0.32%)
Dec 24, 2003
1.347
1.356
1.340
1.343
7,416,017
-0.01(-0.55%)
Dec 23, 2003
1.357
1.374
1.330
1.351
37,488,548
-0.00(-0.25%)
Dec 22, 2003
1.344
1.360
1.340
1.354
22,033,708
+0.00(+0.37%)
Dec 19, 2003
1.346
1.355
1.330
1.349
41,557,400
+0.01(+1.11%)
Dec 18, 2003
1.308
1.344
1.306
1.335
47,920,628
+0.04(+2.96%)
Dec 17, 2003
1.272
1.311
1.263
1.296
28,484,994
+0.02(+1.24%)
Dec 16, 2003
1.275
1.293
1.255
1.280
34,989,864
+0.01(+0.50%)
Dec 15, 2003
1.285
1.314
1.271
1.274
31,964,378
+0.00(+0.11%)
Dec 12, 2003
1.283
1.283
1.254
1.273
20,556,570
+0.00(+0.00%)
Dec 11, 2003
1.261
1.280
1.259
1.273
39,217,084
+0.00(+0.07%)
Dec 10, 2003
1.278
1.289
1.256
1.272
32,251,336
-0.02(-1.29%)
Dec 09, 2003
1.303
1.314
1.280
1.288
26,813,486
-0.01(-0.96%)
Dec 08, 2003
1.306
1.323
1.280
1.301
29,934,332
-0.01(-0.59%)
Dec 05, 2003
1.333
1.337
1.307
1.308
37,343,220
-0.02(-1.81%)
Dec 04, 2003
1.339
1.349
1.298
1.333
46,491,672
+0.00(+0.05%)
Dec 03, 2003
1.352
1.383
1.325
1.332
36,572,456
-0.03(-2.01%)
Dec 02, 2003
1.365
1.394
1.359
1.359
38,635,356
-0.01(-0.56%)
Dec 01, 2003
1.333
1.368
1.333
1.367
35,077,512
+0.03(+2.54%)
Nov 28, 2003
1.337
1.340
1.324
1.333
8,463,622
-0.00(-0.12%)
Nov 26, 2003
1.330
1.340
1.303
1.335
31,134,540
+0.01(+0.82%)
Nov 25, 2003
1.349
1.350
1.315
1.324
40,625,540
-0.02(-1.80%)
Nov 24, 2003
1.295
1.349
1.290
1.348
45,835,916
+0.06(+4.47%)
Nov 21, 2003
1.264
1.296
1.260
1.290
37,822,280
+0.03(+2.10%)
Nov 20, 2003
1.241
1.291
1.230
1.264
48,392,480
+0.02(+1.66%)
Nov 19, 2003
1.230
1.260
1.224
1.243
39,674,036
+0.02(+1.41%)
Nov 18, 2003
1.246
1.268
1.225
1.226
30,076,204
-0.02(-1.37%)
Nov 17, 2003
1.220
1.249
1.211
1.243
25,544,020
+0.01(+0.83%)
Nov 14, 2003
1.247
1.263
1.220
1.233
42,128,476
-0.02(-1.42%)
Nov 13, 2003
1.218
1.268
1.218
1.250
44,026,412
+0.02(+1.55%)
Nov 12, 2003
1.194
1.238
1.190
1.231
39,690,476
+0.05(+3.93%)
Nov 11, 2003
1.188
1.196
1.173
1.185
43,606,560
+0.00(+0.13%)
Nov 10, 2003
1.214
1.216
1.176
1.183
31,761,822
-0.03(-2.49%)
Nov 07, 2003
1.228
1.240
1.208
1.213
38,898,576
-0.01(-0.91%)
Nov 06, 2003
1.196
1.232
1.186
1.224
47,375,424
+0.03(+2.47%)
Nov 05, 2003
1.216
1.222
1.187
1.195
60,284,288
-0.02(-1.98%)
Nov 04, 2003
1.248
1.263
1.212
1.219
55,432,504
-0.04(-2.84%)
Nov 03, 2003
1.243
1.258
1.224
1.255
34,478,416
+0.02(+1.25%)
Oct 31, 2003
1.234
1.252
1.226
1.239
43,720,984
+0.00(+0.26%)
Oct 30, 2003
1.181
1.252
1.218
1.236
113,678,944
+0.05(+4.64%)
Oct 29, 2003
1.151
1.190
1.142
1.181
368,047,680
-0.17(-12.55%)
Oct 28, 2003
1.315
1.351
1.159
1.351
60,511,796
+0.05(+3.55%)
Oct 27, 2003
1.330
1.338
1.285
1.304
35,861,500
-0.02(-1.70%)
Oct 24, 2003
1.306
1.329
1.290
1.327
24,837,268
+0.01(+0.79%)
Oct 23, 2003
1.323
1.326
1.288
1.316
27,873,692
-0.01(-0.65%)
Oct 22, 2003
1.353
1.355
1.302
1.325
28,943,428
-0.04(-2.78%)
Oct 21, 2003
1.332
1.364
1.323
1.363
31,724,096
+0.04(+2.74%)
Oct 20, 2003
1.307
1.336
1.297
1.327
40,706,384
+0.02(+1.72%)
Oct 17, 2003
1.353
1.361
1.301
1.304
36,628,388
-0.05(-3.58%)
Oct 16, 2003
1.351
1.363
1.351
1.353
22,408,094
-0.00(-0.07%)
Oct 15, 2003
1.400
1.400
1.346
1.353
46,954,904
-0.04(-2.96%)
Oct 14, 2003
1.393
1.399
1.369
1.395
30,805,156
+0.00(+0.29%)
Oct 13, 2003
1.373
1.397
1.369
1.391
33,723,236
+0.02(+1.63%)
Oct 10, 2003
1.366
1.389
1.357
1.368
29,554,290
-0.00(-0.02%)
Oct 09, 2003
1.363
1.391
1.352
1.369
53,103,164
+0.02(+1.38%)
Oct 08, 2003
1.363
1.366
1.324
1.350
52,008,984
+0.02(+1.62%)
Oct 07, 2003
1.329
1.346
1.308
1.328
40,090,384
-0.01(-1.00%)
Oct 06, 2003
1.343
1.356
1.318
1.342
20,147,262
+0.01(+0.48%)
Oct 03, 2003
1.352
1.372
1.330
1.335
40,336,744
-0.00(-0.17%)
Oct 02, 2003
1.324
1.351
1.318
1.338
59,145,172
+0.05(+3.71%)
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.