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 -0.78 (-1.21%)
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 (%)
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%)
Oct 01, 2002 0.7537 0.7914 0.7428 0.7898 33,039,684 +0.03(+3.70%)
Sep 30, 2002 0.7528 0.7724 0.7428 0.7617 36,964,000 -0.00(-0.09%)
Sep 27, 2002 0.7678 0.7907 0.7576 0.7623 51,044,724 -0.01(-0.74%)
Sep 26, 2002 0.7780 0.7941 0.7453 0.7680 46,223,200 -0.01(-1.43%)
Sep 25, 2002 0.7587 0.7837 0.7576 0.7792 42,110,436 +0.03(+3.66%)
Sep 24, 2002 0.7496 0.7692 0.7351 0.7517 46,851,616 +0.00(+0.24%)
Sep 23, 2002 0.7882 0.7882 0.7303 0.7499 72,387,736 -0.01(-1.64%)
Sep 20, 2002 0.7596 0.7719 0.7378 0.7623 50,592,396 +0.01(+2.01%)
Sep 19, 2002 0.7601 0.7778 0.7439 0.7474 55,374,296 -0.02(-3.24%)
Sep 18, 2002 0.7178 0.7814 0.7176 0.7723 55,079,348 +0.05(+6.25%)
Sep 17, 2002 0.7424 0.7603 0.7230 0.7269 35,804,272 -0.00(-0.47%)
Sep 16, 2002 0.7190 0.7355 0.7119 0.7303 18,840,798 +0.00(+0.34%)
Sep 13, 2002 0.6919 0.7369 0.6819 0.7278 35,899,160 +0.03(+3.96%)
Sep 12, 2002 0.7394 0.7394 0.6967 0.7001 32,158,142 -0.04(-5.66%)
Sep 11, 2002 0.7619 0.7721 0.7417 0.7421 18,557,516 -0.01(-1.39%)
Sep 10, 2002 0.7210 0.7535 0.7165 0.7526 32,074,500 +0.01(+1.50%)
Sep 09, 2002 0.7262 0.7492 0.7015 0.7414 40,126,228 +0.01(+1.21%)
Sep 06, 2002 0.6942 0.7397 0.6940 0.7326 37,042,392 +0.05(+7.39%)
Sep 05, 2002 0.7028 0.7031 0.6765 0.6822 35,597,368 -0.03(-4.03%)
Sep 04, 2002 0.6924 0.7183 0.6851 0.7108 35,895,484 +0.02(+2.59%)
Sep 03, 2002 0.7128 0.7149 0.6917 0.6928 43,651,212 -0.04(-4.93%)
Aug 30, 2002 0.7610 0.7621 0.7246 0.7287 33,499,716 -0.04(-5.54%)
Aug 29, 2002 0.7449 0.7719 0.7242 0.7714 33,567,948 +0.03(+4.11%)
Aug 28, 2002 0.7190 0.7537 0.7160 0.7410 52,607,508 -0.01(-1.75%)
Aug 27, 2002 0.8275 0.8280 0.7542 0.7542 58,168,456 -0.07(-8.39%)
Aug 26, 2002 0.8300 0.8342 0.7973 0.8232 47,705,976 -0.01(-0.79%)
Aug 23, 2002 0.8391 0.8459 0.8189 0.8298 41,002,808 -0.01(-1.19%)
Aug 22, 2002 0.8219 0.8462 0.8060 0.8398 40,552,056 +0.02(+2.44%)
Aug 21, 2002 0.8041 0.8221 0.7989 0.8198 44,166,268 +0.02(+3.00%)
Aug 20, 2002 0.7794 0.8064 0.7728 0.7960 47,560,472 +0.01(+1.04%)
Aug 16, 2002 0.7817 0.8001 0.7667 0.7878 33,860,696 -0.00(-0.32%)
Aug 15, 2002 0.8019 0.8178 0.7644 0.7903 51,968,140 -0.01(-1.78%)
Aug 14, 2002 0.7505 0.8064 0.7310 0.8046 49,504,752 +0.06(+7.82%)
Aug 13, 2002 0.7780 0.7910 0.7369 0.7462 46,083,432 -0.04(-5.17%)
Aug 12, 2002 0.7671 0.7928 0.7626 0.7869 30,903,512 +0.06(+8.93%)
Aug 07, 2002 0.7630 0.7680 0.7022 0.7224 139,012,976 +0.02(+3.08%)
Aug 06, 2002 0.7008 0.7008 0.7008 0.7008 17,498 -0.00(-0.03%)
Aug 05, 2002 0.6908 0.7280 0.6719 0.7010 87,709,624 +0.04(+6.75%)
Aug 02, 2002 0.6567 0.6731 0.6395 0.6567 87,528,544 -0.02(-2.99%)
Aug 01, 2002 0.6915 0.6974 0.6724 0.6769 46,670,028 -0.02(-2.20%)
Jul 31, 2002 0.6588 0.6928 0.6485 0.6922 53,490,148 +0.02(+3.60%)
Jul 30, 2002 0.6517 0.6949 0.6365 0.6681 77,982,944 +0.01(+1.45%)
Jul 29, 2002 0.6451 0.6649 0.6338 0.6585 67,376,896 +0.02(+2.98%)
Jul 26, 2002 0.6529 0.6554 0.6254 0.6395 62,207,624 -0.02(-3.10%)
Jul 25, 2002 0.7153 0.7158 0.6215 0.6599 137,552,544 -0.03(-4.44%)
Jul 24, 2002 0.6481 0.7026 0.6226 0.6906 80,064,088 +0.03(+4.65%)
Jul 23, 2002 0.7010 0.7019 0.6588 0.6599 57,945,900 -0.04(-5.22%)
Jul 22, 2002 0.7194 0.7496 0.6678 0.6962 51,311,056 -0.03(-3.50%)
Jul 19, 2002 0.7417 0.7419 0.7090 0.7215 45,013,696 -0.06(-7.86%)
Jul 17, 2002 0.7328 0.7871 0.7326 0.7830 77,465,688 +0.13(+19.07%)
Jul 12, 2002 0.6599 0.6733 0.6147 0.6576 51,892,148 +0.01(+1.40%)
Jul 11, 2002 0.6042 0.6544 0.5924 0.6485 44,746,260 +0.05(+7.53%)
Jul 10, 2002 0.6692 0.6760 0.5997 0.6031 64,074,164 -0.07(-10.27%)
Jul 09, 2002 0.6917 0.7074 0.6776 0.6722 28,447,080 -0.02(-2.82%)
Jul 08, 2002 0.7017 0.7315 0.6894 0.6917 36,200,472 -0.01(-1.42%)
Jul 05, 2002 0.6753 0.7035 0.6747 0.7017 17,024,446 +0.04(+5.64%)
Jul 04, 2002 0.6374 0.6644 0.6111 0.6642 48,443,016 +0.00(+0.00%)
Jul 03, 2002 0.6374 0.6644 0.6111 0.6642 48,351,672 +0.03(+4.73%)
Jul 02, 2002 0.6622 0.6821 0.6270 0.6342 79,260,688 -0.05(-7.85%)
Jul 01, 2002 0.7451 0.7474 0.6842 0.6883 57,459,844 -0.06(-7.85%)
Jun 28, 2002 0.7433 0.7689 0.7412 0.7469 37,667,508 +0.01(+1.23%)
Jun 27, 2002 0.7530 0.7610 0.7169 0.7378 43,028,300 -0.00(-0.67%)
Jun 26, 2002 0.7065 0.7608 0.6915 0.7428 53,001,504 +0.01(+1.71%)
Jun 25, 2002 0.7530 0.7799 0.7267 0.7303 38,349,848 +0.02(+3.11%)
Jun 21, 2002 0.7394 0.7537 0.7065 0.7083 51,110,756 -0.04(-4.91%)
Jun 20, 2002 0.7866 0.7876 0.7414 0.7449 40,465,112 -0.05(-6.02%)
Jun 19, 2002 0.8010 0.8250 0.7921 0.7926 43,310,040 -0.01(-1.72%)
Jun 18, 2002 0.8044 0.8200 0.7928 0.8064 45,832,504 -0.01(-1.00%)
Jun 17, 2002 0.7530 0.8155 0.7510 0.8146 59,386,908 +0.07(+8.90%)
Jun 14, 2002 0.7083 0.7664 0.6906 0.7480 44,402,888 +0.06(+8.22%)
Jun 12, 2002 0.6910 0.7096 0.6658 0.6912 48,698,344 -0.00(-0.23%)
Jun 11, 2002 0.7512 0.7598 0.6842 0.6928 43,351,860 -0.05(-7.32%)
Jun 10, 2002 0.7269 0.7701 0.7246 0.7476 33,332,432 +0.02(+2.88%)
Jun 07, 2002 0.7042 0.7301 0.6799 0.7267 52,858,432 -0.00(-0.16%)
Jun 06, 2002 0.7751 0.7769 0.7210 0.7278 33,171,750 -0.05(-6.43%)
Jun 05, 2002 0.7832 0.8053 0.7623 0.7778 29,613,664 -0.03(-3.98%)
May 31, 2002 0.8309 0.8423 0.8075 0.8100 27,455,482 -0.05(-6.03%)
May 28, 2002 0.8450 0.8630 0.8135 0.8621 32,312,220 +0.02(+2.43%)
May 27, 2002 0.8587 0.8630 0.8294 0.8416 34,716,928 +0.00(+0.00%)
May 24, 2002 0.8587 0.8630 0.8294 0.8416 34,349,340 -0.02(-2.50%)
May 23, 2002 0.8039 0.8666 0.7882 0.8632 33,780,356 +0.06(+7.65%)
May 22, 2002 0.8026 0.8132 0.7842 0.8019 28,619,866 -0.00(-0.42%)
May 21, 2002 0.8332 0.8462 0.7969 0.8053 31,137,930 -0.02(-2.48%)
May 20, 2002 0.8359 0.8428 0.8123 0.8257 25,883,892 -0.01(-1.62%)
May 17, 2002 0.8309 0.8433 0.8166 0.8394 25,487,694 +0.02(+2.13%)
May 16, 2002 0.8439 0.8441 0.8039 0.8219 42,824,696 -0.02(-2.72%)
May 15, 2002 0.8428 0.8656 0.8257 0.8448 58,329,280 -0.01(-1.06%)
May 14, 2002 0.8175 0.8541 0.8105 0.8539 70,509,096 +0.07(+8.80%)
May 13, 2002 0.7417 0.7948 0.7404 0.7848 37,200,872 +0.04(+6.01%)
May 10, 2002 0.7744 0.7769 0.7255 0.7403 28,168,640 -0.03(-4.15%)
May 09, 2002 0.7882 0.8037 0.7667 0.7723 38,935,344 -0.02(-2.35%)
May 08, 2002 0.7405 0.7932 0.7326 0.7910 55,410,612 +0.09(+13.13%)
May 07, 2002 0.6890 0.7099 0.6890 0.6992 34,276,704 +0.02(+3.15%)
May 06, 2002 0.7258 0.7269 0.6735 0.6778 43,015,092 -0.05(-6.63%)
May 03, 2002 0.7426 0.7428 0.7071 0.7260 45,908,444 -0.02(-2.86%)
May 02, 2002 0.7453 0.7651 0.7424 0.7474 39,529,644 -0.00(-0.60%)
May 01, 2002 0.7396 0.7739 0.7396 0.7519 96,804,592 +0.04(+6.36%)
Apr 30, 2002 0.6563 0.7210 0.6397 0.7069 73,599,440 +0.05(+6.83%)
Apr 29, 2002 0.6633 0.6724 0.6372 0.6617 49,401,596 +0.00(+0.31%)
Apr 26, 2002 0.7292 0.7360 0.6547 0.6597 90,379,568 -0.07(-9.22%)
Apr 25, 2002 0.7782 0.7928 0.7144 0.7267 54,360,688 -0.05(-6.63%)
Apr 24, 2002 0.7698 0.7837 0.7571 0.7782 27,244,176 +0.01(+1.66%)
Apr 23, 2002 0.7680 0.7823 0.7530 0.7655 30,883,702 -0.01(-1.23%)
Apr 22, 2002 0.7978 0.7980 0.7464 0.7751 35,832,888 -0.03(-3.23%)
Apr 19, 2002 0.8089 0.8246 0.7894 0.8010 19,627,252 -0.00(-0.62%)
Apr 18, 2002 0.8155 0.8171 0.7692 0.8060 35,716,228 +0.00(+0.23%)
Apr 17, 2002 0.8359 0.8421 0.7805 0.8041 22,419,354 -0.02(-3.01%)
Apr 16, 2002 0.8271 0.8400 0.8154 0.8291 24,797,648 +0.01(+1.30%)
Apr 15, 2002 0.8132 0.8275 0.7880 0.8185 14,199,327 +0.01(+1.01%)
Apr 12, 2002 0.8064 0.8169 0.7857 0.8103 21,389,236 +0.00(+0.51%)
Apr 11, 2002 0.8144 0.8326 0.8028 0.8062 22,177,232 -0.01(-0.84%)
Apr 10, 2002 0.7746 0.8150 0.7744 0.8130 27,252,980 +0.05(+6.20%)
Apr 09, 2002 0.7955 0.8019 0.7580 0.7655 26,803,954 -0.02(-3.13%)
Apr 08, 2002 0.7805 0.7912 0.7576 0.7903 25,089,294 +0.01(+1.05%)
Apr 05, 2002 0.7935 0.8035 0.7723 0.7821 27,108,808 -0.01(-1.35%)
Apr 04, 2002 0.7939 0.8271 0.7807 0.7928 34,169,952 -0.01(-1.38%)
Apr 03, 2002 0.8380 0.8380 0.7953 0.8039 24,390,442 -0.02(-1.89%)
Apr 02, 2002 0.8237 0.8416 0.8185 0.8194 19,400,538 -0.01(-1.18%)
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.