Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

63.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.