Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 31, 2006 5.089 5.211 5.066 5.209 22,734,948 +0.14(+2.80%)
May 30, 2006 5.196 5.196 5.066 5.068 19,395,566 -0.13(-2.43%)
May 26, 2006 5.111 5.232 5.020 5.194 24,001,974 +0.12(+2.44%)
May 25, 2006 5.047 5.088 5.001 5.070 21,493,330 +0.03(+0.54%)
May 24, 2006 4.963 5.135 4.920 5.043 65,364,860 +0.16(+3.22%)
May 23, 2006 5.020 5.066 4.869 4.886 23,966,658 -0.08(-1.66%)
May 22, 2006 4.936 4.998 4.850 4.968 21,842,646 -0.02(-0.47%)
May 19, 2006 4.879 4.998 4.775 4.992 38,661,988 +0.11(+2.21%)
May 18, 2006 5.093 5.109 4.818 4.884 34,090,060 -0.19(-3.67%)
May 17, 2006 5.117 5.157 5.017 5.070 26,067,578 -0.09(-1.66%)
May 16, 2006 5.162 5.239 5.078 5.156 21,246,680 -0.03(-0.60%)
May 15, 2006 5.123 5.238 5.098 5.187 33,262,958 +0.14(+2.77%)
May 12, 2006 5.115 5.130 4.977 5.047 21,826,830 -0.10(-1.87%)
May 11, 2006 5.175 5.202 5.110 5.143 24,398,012 -0.02(-0.33%)
May 10, 2006 5.200 5.304 5.156 5.160 30,564,786 -0.05(-0.98%)
May 09, 2006 5.147 5.237 5.137 5.211 22,520,288 +0.08(+1.47%)
May 08, 2006 5.111 5.184 5.111 5.136 24,830,396 +0.02(+0.48%)
May 05, 2006 5.058 5.121 4.931 5.111 38,612,400 +0.10(+1.90%)
May 04, 2006 5.131 5.157 4.999 5.016 29,593,994 -0.08(-1.62%)
May 03, 2006 4.994 5.109 4.963 5.098 46,382,736 +0.12(+2.39%)
May 02, 2006 5.280 5.288 4.881 4.979 85,481,112 -0.28(-5.34%)
May 01, 2006 5.256 5.337 5.201 5.260 28,746,506 +0.04(+0.68%)
Apr 28, 2006 5.270 5.279 5.157 5.225 24,568,860 +0.07(+1.27%)
Apr 27, 2006 5.229 5.254 5.079 5.159 63,463,132 -0.05(-0.92%)
Apr 26, 2006 5.563 5.566 5.108 5.207 81,341,280 -0.38(-6.74%)
Apr 25, 2006 5.774 5.804 5.544 5.584 30,076,298 -0.18(-3.20%)
Apr 24, 2006 5.880 5.880 5.663 5.768 25,571,358 -0.09(-1.61%)
Apr 21, 2006 5.955 5.984 5.829 5.863 32,764,152 -0.06(-0.98%)
Apr 20, 2006 5.918 6.015 5.879 5.921 117,727,984 +0.00(+0.05%)
Apr 19, 2006 5.724 5.938 5.719 5.918 48,686,260 +0.30(+5.32%)
Apr 18, 2006 5.560 5.677 5.521 5.619 30,809,946 +0.06(+1.06%)
Apr 17, 2006 5.590 5.629 5.458 5.560 14,485,156 -0.02(-0.39%)
Apr 13, 2006 5.551 5.625 5.504 5.582 12,318,563 +0.03(+0.56%)
Apr 12, 2006 5.489 5.616 5.436 5.551 21,321,312 +0.06(+1.13%)
Apr 11, 2006 5.662 5.662 5.459 5.489 16,809,394 -0.13(-2.36%)
Apr 10, 2006 5.579 5.679 5.516 5.622 15,309,928 +0.03(+0.60%)
Apr 07, 2006 5.669 5.702 5.575 5.588 15,811,194 -0.02(-0.34%)
Apr 06, 2006 5.786 5.804 5.575 5.607 26,521,960 -0.20(-3.44%)
Apr 05, 2006 5.839 5.883 5.790 5.807 16,617,907 -0.06(-0.96%)
Apr 04, 2006 5.850 5.906 5.754 5.864 24,295,338 +0.09(+1.64%)
Apr 03, 2006 5.702 5.800 5.654 5.769 18,045,112 +0.12(+2.04%)
Mar 31, 2006 5.627 5.720 5.607 5.654 14,713,010 +0.05(+0.89%)
Mar 30, 2006 5.644 5.702 5.588 5.604 11,478,498 -0.03(-0.56%)
Mar 29, 2006 5.630 5.677 5.574 5.635 12,921,138 +0.03(+0.62%)
Mar 28, 2006 5.743 5.744 5.559 5.601 15,742,526 -0.07(-1.28%)
Mar 27, 2006 5.641 5.676 5.585 5.674 12,384,875 +0.01(+0.16%)
Mar 24, 2006 5.684 5.707 5.611 5.665 9,125,695 +0.03(+0.52%)
Mar 23, 2006 5.690 5.699 5.572 5.635 11,668,406 -0.06(-1.08%)
Mar 22, 2006 5.643 5.715 5.590 5.697 17,045,612 +0.04(+0.64%)
Mar 21, 2006 5.652 5.820 5.638 5.661 17,504,860 -0.07(-1.14%)
Mar 20, 2006 5.815 5.815 5.641 5.726 14,866,733 -0.03(-0.46%)
Mar 17, 2006 5.695 5.789 5.695 5.753 21,756,858 +0.04(+0.67%)
Mar 16, 2006 5.835 5.875 5.705 5.715 30,616,104 -0.08(-1.33%)
Mar 15, 2006 5.713 5.793 5.679 5.792 16,382,596 +0.08(+1.38%)
Mar 14, 2006 5.579 5.720 5.552 5.713 19,896,864 +0.13(+2.24%)
Mar 13, 2006 5.588 5.626 5.528 5.587 13,188,171 +0.04(+0.65%)
Mar 10, 2006 5.361 5.588 5.361 5.551 13,294,692 +0.05(+0.86%)
Mar 09, 2006 5.556 5.591 5.488 5.504 16,875,768 -0.02(-0.35%)
Mar 08, 2006 5.376 5.570 5.307 5.523 20,717,840 +0.15(+2.86%)
Mar 07, 2006 5.388 5.431 5.324 5.369 13,636,292 -0.03(-0.61%)
Mar 06, 2006 5.470 5.486 5.347 5.402 13,983,186 -0.06(-1.07%)
Mar 03, 2006 5.523 5.568 5.460 5.460 17,373,736 -0.11(-1.96%)
Mar 02, 2006 5.547 5.601 5.516 5.569 14,221,154 +0.02(+0.39%)
Mar 01, 2006 5.665 5.678 5.531 5.547 25,197,738 -0.11(-1.96%)
Feb 28, 2006 5.785 5.776 5.625 5.658 18,827,768 -0.13(-2.20%)
Feb 27, 2006 5.638 5.813 5.620 5.785 20,634,248 +0.18(+3.26%)
Feb 24, 2006 5.580 5.633 5.471 5.603 12,199,144 +0.03(+0.62%)
Feb 23, 2006 5.625 5.688 5.538 5.568 15,861,950 -0.05(-0.95%)
Feb 22, 2006 5.466 5.640 5.444 5.622 20,767,298 +0.17(+3.15%)
Feb 21, 2006 5.618 5.630 5.396 5.450 22,778,874 -0.13(-2.41%)
Feb 17, 2006 5.588 5.655 5.544 5.585 16,120,229 -0.00(-0.07%)
Feb 16, 2006 5.561 5.622 5.542 5.588 21,978,204 +0.03(+0.51%)
Feb 15, 2006 5.489 5.560 5.448 5.560 17,632,588 +0.08(+1.49%)
Feb 14, 2006 5.395 5.491 5.334 5.478 21,824,768 +0.10(+1.88%)
Feb 13, 2006 5.370 5.416 5.316 5.377 16,035,593 +0.01(+0.14%)
Feb 10, 2006 5.297 5.393 5.241 5.370 26,629,708 +0.07(+1.32%)
Feb 09, 2006 5.392 5.431 5.214 5.300 38,801,840 -0.10(-1.77%)
Feb 08, 2006 5.493 5.519 5.362 5.396 21,697,094 -0.09(-1.59%)
Feb 07, 2006 5.469 5.518 5.417 5.483 18,743,280 +0.03(+0.53%)
Feb 06, 2006 5.531 5.533 5.402 5.454 19,178,050 -0.06(-1.12%)
Feb 03, 2006 5.465 5.588 5.443 5.516 24,435,298 -0.00(-0.02%)
Feb 02, 2006 5.476 5.549 5.447 5.516 30,652,538 -0.07(-1.30%)
Feb 01, 2006 5.528 5.604 5.412 5.589 44,944,488 +0.06(+1.05%)
Jan 31, 2006 5.261 5.569 5.234 5.531 63,256,524 +0.27(+5.13%)
Jan 30, 2006 5.452 5.454 5.216 5.261 38,549,648 -0.17(-3.08%)
Jan 27, 2006 5.361 5.452 5.275 5.428 22,228,162 +0.08(+1.41%)
Jan 26, 2006 5.270 5.361 5.220 5.353 17,636,622 +0.14(+2.70%)
Jan 25, 2006 5.296 5.329 5.180 5.212 16,326,882 -0.06(-1.12%)
Jan 24, 2006 5.243 5.337 5.161 5.271 27,107,114 +0.15(+2.87%)
Jan 23, 2006 5.202 5.208 5.061 5.124 23,099,796 -0.11(-2.03%)
Jan 20, 2006 5.378 5.465 5.202 5.230 26,960,688 -0.15(-2.71%)
Jan 19, 2006 5.334 5.396 5.227 5.376 16,944,216 +0.05(+0.92%)
Jan 18, 2006 5.346 5.348 5.227 5.327 20,120,294 -0.04(-0.74%)
Jan 17, 2006 5.336 5.386 5.297 5.366 16,251,044 -0.03(-0.57%)
Jan 13, 2006 5.331 5.429 5.320 5.397 17,881,682 +0.09(+1.64%)
Jan 12, 2006 5.212 5.312 5.134 5.310 23,611,396 +0.14(+2.65%)
Jan 11, 2006 5.202 5.234 5.156 5.173 16,523,954 -0.01(-0.28%)
Jan 10, 2006 5.266 5.275 5.116 5.187 22,035,156 -0.07(-1.42%)
Jan 09, 2006 5.355 5.355 5.230 5.262 22,241,710 +0.08(+1.54%)
Jan 06, 2006 5.145 5.238 5.147 5.182 20,486,138 +0.04(+0.72%)
Jan 05, 2006 5.128 5.203 5.088 5.145 24,738,370 +0.11(+2.11%)
Jan 04, 2006 4.982 5.086 4.962 5.038 23,860,546 +0.07(+1.37%)
Jan 03, 2006 4.816 5.028 4.769 4.970 23,700,154 +0.19(+4.05%)
Dec 30, 2005 4.770 4.861 4.737 4.777 11,453,769 -0.02(-0.51%)
Dec 29, 2005 4.843 4.866 4.777 4.801 9,107,102 -0.05(-1.12%)
Dec 28, 2005 4.923 4.956 4.816 4.856 11,599,073 -0.07(-1.37%)
Dec 27, 2005 4.998 5.034 4.899 4.923 9,919,108 -0.03(-0.70%)
Dec 23, 2005 5.043 5.066 4.920 4.958 9,929,079 -0.08(-1.52%)
Dec 22, 2005 4.833 5.034 4.827 5.034 20,039,658 +0.12(+2.46%)
Dec 21, 2005 4.716 4.917 4.705 4.913 25,936,168 +0.22(+4.75%)
Dec 20, 2005 4.607 4.696 4.587 4.690 17,566,804 +0.09(+2.06%)
Dec 19, 2005 4.606 4.698 4.555 4.596 19,213,400 -0.01(-0.22%)
Dec 16, 2005 4.778 4.794 4.594 4.606 33,945,356 -0.17(-3.63%)
Dec 15, 2005 4.734 4.838 4.689 4.779 19,608,904 +0.05(+0.96%)
Dec 14, 2005 4.907 4.916 4.718 4.734 24,731,804 -0.17(-3.43%)
Dec 13, 2005 4.726 4.929 4.664 4.902 37,678,448 +0.21(+4.39%)
Dec 12, 2005 4.726 4.773 4.642 4.696 15,603,639 -0.03(-0.58%)
Dec 09, 2005 4.795 4.831 4.716 4.723 11,392,040 -0.06(-1.22%)
Dec 08, 2005 4.788 4.811 4.702 4.781 16,061,241 +0.01(+0.25%)
Dec 07, 2005 4.855 4.885 4.700 4.770 18,512,326 -0.08(-1.63%)
Dec 06, 2005 4.950 4.998 4.843 4.849 15,453,295 -0.09(-1.89%)
Dec 05, 2005 4.893 4.964 4.891 4.942 22,722,330 +0.07(+1.51%)
Dec 02, 2005 4.805 4.873 4.791 4.869 17,906,258 +0.05(+1.11%)
Dec 01, 2005 4.647 4.851 4.610 4.815 27,319,736 +0.21(+4.54%)
Nov 30, 2005 4.676 4.715 4.606 4.606 25,673,068 -0.08(-1.76%)
Nov 29, 2005 4.779 4.800 4.688 4.689 16,362,225 -0.05(-1.00%)
Nov 28, 2005 4.914 4.925 4.713 4.736 18,792,324 -0.19(-3.89%)
Nov 25, 2005 4.902 4.928 4.828 4.928 5,236,283 +0.04(+0.82%)
Nov 23, 2005 4.931 4.934 4.838 4.888 15,202,340 -0.03(-0.57%)
Nov 22, 2005 4.914 4.958 4.890 4.916 16,935,026 -0.01(-0.18%)
Nov 21, 2005 4.936 4.943 4.889 4.925 22,313,156 -0.01(-0.29%)
Nov 18, 2005 5.016 5.052 4.925 4.939 36,337,464 -0.04(-0.71%)
Nov 17, 2005 5.059 5.135 4.696 4.975 123,503,584 -0.08(-1.58%)
Nov 16, 2005 4.991 5.068 4.867 5.055 81,710,960 +0.36(+7.73%)
Nov 15, 2005 4.789 4.800 4.680 4.692 24,946,238 -0.03(-0.67%)
Nov 14, 2005 4.888 4.917 4.713 4.724 27,596,652 -0.19(-3.86%)
Nov 11, 2005 4.758 4.915 4.753 4.914 24,925,086 +0.16(+3.38%)
Nov 10, 2005 4.716 4.753 4.633 4.753 17,052,116 +0.06(+1.36%)
Nov 09, 2005 4.709 4.742 4.658 4.690 19,552,490 +0.01(+0.16%)
Nov 08, 2005 4.605 4.694 4.589 4.682 23,821,894 +0.15(+3.33%)
Nov 07, 2005 4.588 4.591 4.481 4.531 16,281,688 +0.02(+0.38%)
Nov 04, 2005 4.632 4.646 4.471 4.514 19,791,626 -0.10(-2.19%)
Nov 03, 2005 4.490 4.687 4.466 4.615 27,596,130 +0.17(+3.86%)
Nov 02, 2005 4.325 4.450 4.318 4.443 20,109,862 +0.16(+3.71%)
Nov 01, 2005 4.293 4.321 4.229 4.284 12,167,041 -0.01(-0.21%)
Oct 31, 2005 4.311 4.388 4.250 4.293 20,991,812 +0.01(+0.28%)
Oct 28, 2005 4.198 4.292 4.163 4.282 18,309,180 +0.14(+3.38%)
Oct 27, 2005 4.262 4.267 4.109 4.142 17,166,424 -0.11(-2.59%)
Oct 26, 2005 4.361 4.416 4.252 4.252 17,739,918 -0.11(-2.46%)
Oct 25, 2005 4.339 4.380 4.293 4.359 19,522,628 +0.02(+0.40%)
Oct 24, 2005 4.143 4.342 4.143 4.342 23,665,966 +0.20(+4.73%)
Oct 21, 2005 4.166 4.174 4.089 4.145 22,758,064 +0.04(+0.91%)
Oct 20, 2005 4.203 4.214 4.080 4.108 30,220,386 -0.07(-1.74%)
Oct 19, 2005 4.223 4.242 4.071 4.181 64,308,640 -0.20(-4.60%)
Oct 18, 2005 4.362 4.404 4.324 4.382 19,285,880 +0.05(+1.05%)
Oct 17, 2005 4.333 4.357 4.267 4.337 16,915,568 +0.03(+0.65%)
Oct 14, 2005 4.280 4.313 4.184 4.309 20,629,660 +0.06(+1.32%)
Oct 13, 2005 4.171 4.294 4.170 4.252 22,965,464 +0.06(+1.36%)
Oct 12, 2005 4.352 4.384 4.166 4.195 27,200,670 -0.14(-3.13%)
Oct 11, 2005 4.371 4.407 4.315 4.331 31,974,608 -0.03(-0.77%)
Oct 10, 2005 4.384 4.407 4.315 4.364 19,891,042 +0.05(+1.09%)
Oct 07, 2005 4.220 4.346 4.203 4.317 33,345,554 +0.18(+4.37%)
Oct 06, 2005 4.196 4.230 4.064 4.136 34,082,632 -0.06(-1.36%)
Oct 05, 2005 4.314 4.314 4.193 4.193 16,398,174 -0.10(-2.39%)
Oct 04, 2005 4.342 4.453 4.296 4.296 15,872,609 -0.05(-1.25%)
Oct 03, 2005 4.445 4.493 4.317 4.351 20,716,558 -0.08(-1.80%)
Sep 30, 2005 4.334 4.470 4.322 4.431 24,586,446 +0.11(+2.65%)
Sep 29, 2005 4.263 4.339 4.207 4.316 12,022,618 +0.06(+1.47%)
Sep 28, 2005 4.293 4.297 4.215 4.253 11,475,400 -0.03(-0.74%)
Sep 27, 2005 4.293 4.334 4.220 4.285 15,685,722 -0.01(-0.19%)
Sep 26, 2005 4.220 4.360 4.213 4.293 27,494,078 +0.11(+2.65%)
Sep 23, 2005 4.183 4.207 4.112 4.183 10,355,013 +0.02(+0.52%)
Sep 22, 2005 4.161 4.181 4.063 4.161 14,896,254 +0.07(+1.76%)
Sep 21, 2005 4.157 4.198 4.089 4.089 16,786,244 -0.07(-1.64%)
Sep 20, 2005 4.183 4.293 4.128 4.157 22,218,642 -0.04(-0.89%)
Sep 19, 2005 4.225 4.263 4.163 4.194 12,862,193 -0.01(-0.35%)
Sep 16, 2005 4.114 4.209 4.114 4.209 26,286,496 +0.05(+1.29%)
Sep 15, 2005 4.103 4.167 4.101 4.155 17,079,872 +0.05(+1.33%)
Sep 14, 2005 4.121 4.133 4.088 4.101 9,356,736 -0.02(-0.38%)
Sep 13, 2005 4.081 4.145 4.080 4.116 14,347,798 -0.01(-0.15%)
Sep 12, 2005 4.103 4.153 4.091 4.123 18,605,354 +0.10(+2.46%)
Sep 09, 2005 3.944 4.040 3.943 4.024 15,274,893 +0.10(+2.67%)
Sep 08, 2005 3.915 3.955 3.880 3.919 12,905,807 -0.01(-0.35%)
Sep 07, 2005 3.912 3.969 3.898 3.933 9,319,395 -0.01(-0.30%)
Sep 06, 2005 3.872 3.982 3.859 3.944 19,076,284 +0.07(+1.93%)
Sep 02, 2005 3.921 3.925 3.846 3.870 7,817,045 -0.03(-0.88%)
Sep 01, 2005 3.913 3.930 3.856 3.904 17,284,340 -0.00(-0.07%)
Aug 31, 2005 3.756 3.907 3.746 3.907 25,072,448 +0.16(+4.27%)
Aug 30, 2005 3.789 3.807 3.716 3.747 16,811,678 -0.07(-1.81%)
Aug 29, 2005 3.719 3.833 3.710 3.816 13,745,916 +0.09(+2.31%)
Aug 26, 2005 3.722 3.747 3.658 3.730 14,640,078 +0.01(+0.15%)
Aug 25, 2005 3.748 3.758 3.705 3.725 15,859,848 -0.01(-0.34%)
Aug 24, 2005 3.796 3.837 3.730 3.737 12,581,717 -0.06(-1.67%)
Aug 23, 2005 3.825 3.866 3.798 3.801 13,089,707 -0.02(-0.40%)
Aug 22, 2005 3.874 3.913 3.771 3.816 15,943,247 -0.05(-1.18%)
Aug 19, 2005 3.844 3.893 3.840 3.862 14,824,511 -0.01(-0.35%)
Aug 18, 2005 3.799 3.904 3.799 3.875 13,491,203 +0.06(+1.69%)
Aug 17, 2005 3.805 3.862 3.776 3.811 14,112,994 +0.02(+0.48%)
Aug 16, 2005 3.890 3.924 3.793 3.793 13,349,020 -0.10(-2.66%)
Aug 15, 2005 3.836 3.937 3.830 3.896 10,583,374 +0.04(+1.11%)
Aug 12, 2005 3.853 3.872 3.806 3.854 15,497,608 -0.02(-0.54%)
Aug 11, 2005 3.787 3.906 3.783 3.874 16,591,918 +0.10(+2.62%)
Aug 10, 2005 3.802 3.859 3.724 3.775 53,626,532 -0.10(-2.65%)
Aug 09, 2005 3.854 3.904 3.843 3.878 16,982,986 +0.05(+1.35%)
Aug 08, 2005 3.897 3.915 3.821 3.826 19,529,688 -0.05(-1.22%)
Aug 05, 2005 4.004 4.027 3.870 3.874 23,853,282 -0.14(-3.60%)
Aug 04, 2005 4.072 4.116 4.012 4.018 17,301,080 -0.10(-2.51%)
Aug 03, 2005 4.116 4.141 4.081 4.122 14,636,154 -0.02(-0.37%)
Aug 02, 2005 4.159 4.213 4.127 4.137 17,090,608 -0.03(-0.76%)
Aug 01, 2005 4.143 4.204 4.112 4.169 23,780,470 +0.10(+2.39%)
Jul 29, 2005 4.109 4.142 4.048 4.072 16,214,424 -0.03(-0.77%)
Jul 28, 2005 4.139 4.145 4.066 4.103 14,966,600 -0.02(-0.59%)
Jul 27, 2005 4.018 4.130 4.001 4.128 23,686,892 +0.13(+3.32%)
Jul 26, 2005 3.914 4.025 3.897 3.995 28,162,018 +0.10(+2.61%)
Jul 25, 2005 4.038 4.048 3.827 3.894 33,307,750 -0.15(-3.64%)
Jul 22, 2005 4.083 4.088 3.942 4.041 42,201,684 -0.15(-3.68%)
Jul 21, 2005 4.217 4.249 4.098 4.195 23,160,638 -0.04(-0.92%)
Jul 20, 2005 4.304 4.361 4.220 4.234 50,357,640 +0.00(+0.00%)
Jul 19, 2005 4.182 4.289 4.180 4.234 37,839,488 +0.10(+2.31%)
Jul 18, 2005 4.138 4.183 4.089 4.139 22,158,554 +0.01(+0.18%)
Jul 15, 2005 4.180 4.232 4.101 4.132 27,623,248 -0.04(-0.89%)
Jul 14, 2005 4.183 4.193 4.125 4.169 10,878,003 +0.03(+0.81%)
Jul 13, 2005 4.109 4.143 4.087 4.135 15,101,746 +0.05(+1.22%)
Jul 12, 2005 4.180 4.184 4.083 4.085 21,611,324 -0.10(-2.35%)
Jul 11, 2005 4.144 4.222 4.112 4.183 17,071,734 -0.05(-1.27%)
Jul 08, 2005 4.125 4.249 4.080 4.237 23,080,492 +0.10(+2.51%)
Jul 07, 2005 4.025 4.137 4.021 4.133 21,717,052 +0.08(+1.86%)
Jul 06, 2005 4.072 4.113 4.043 4.058 18,883,008 -0.01(-0.29%)
Jul 05, 2005 4.009 4.073 3.985 4.070 15,286,410 +0.06(+1.50%)
Jul 01, 2005 4.015 4.029 3.965 4.010 13,265,831 +0.01(+0.32%)
Jun 30, 2005 3.963 4.043 3.942 3.997 26,693,550 +0.06(+1.48%)
Jun 29, 2005 3.916 3.944 3.893 3.939 18,629,308 +0.01(+0.28%)
Jun 28, 2005 3.859 3.933 3.821 3.928 24,260,776 +0.11(+2.88%)
Jun 27, 2005 3.790 3.855 3.785 3.818 19,451,846 +0.02(+0.65%)
Jun 24, 2005 3.898 3.907 3.778 3.794 45,762,340 +0.03(+0.80%)
Jun 23, 2005 3.866 3.945 3.714 3.764 32,769,754 -0.11(-2.82%)
Jun 22, 2005 3.996 3.998 3.864 3.873 18,822,484 -0.07(-1.82%)
Jun 21, 2005 4.107 4.112 3.909 3.944 28,920,990 -0.15(-3.77%)
Jun 20, 2005 4.115 4.194 4.090 4.099 24,694,738 -0.03(-0.84%)
Jun 17, 2005 4.056 4.134 4.048 4.133 44,656,072 +0.11(+2.80%)
Jun 16, 2005 3.973 4.032 3.921 4.021 16,228,819 +0.07(+1.72%)
Jun 15, 2005 4.021 4.029 3.916 3.953 17,142,740 -0.04(-1.11%)
Jun 14, 2005 3.996 4.024 3.936 3.997 13,498,835 +0.00(+0.00%)
Jun 13, 2005 3.946 4.017 3.924 3.997 11,703,216 +0.06(+1.55%)
Jun 10, 2005 3.965 3.986 3.914 3.936 11,887,148 -0.03(-0.69%)
Jun 09, 2005 3.837 3.989 3.830 3.964 16,115,128 +0.14(+3.56%)
Jun 08, 2005 3.858 3.873 3.806 3.827 16,449,520 +0.00(+0.02%)
Jun 07, 2005 3.822 3.913 3.814 3.826 23,459,846 +0.04(+0.93%)
Jun 06, 2005 3.762 3.803 3.735 3.791 18,494,966 +0.03(+0.70%)
Jun 03, 2005 3.894 3.914 3.762 3.765 21,087,288 -0.15(-3.81%)
Jun 02, 2005 3.788 3.921 3.785 3.914 23,016,062 +0.12(+3.06%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.