Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Gilead Sciences (NQ: GILD )

65.96 +1.38 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 18.44 19.00 18.44 18.96 24,602,816 +0.71(+3.87%)
Mar 28, 2008 18.36 18.69 18.19 18.25 17,665,590 -0.14(-0.74%)
Mar 27, 2008 18.59 18.70 18.34 18.39 17,785,260 -0.10(-0.52%)
Mar 26, 2008 18.60 18.73 18.37 18.48 20,918,694 -0.28(-1.51%)
Mar 25, 2008 18.47 18.93 18.29 18.77 30,360,362 +0.52(+2.82%)
Mar 24, 2008 17.66 18.37 17.66 18.25 23,926,476 +0.43(+2.44%)
Mar 21, 2008 17.76 17.83 17.31 17.82 27,217,930 +0.00(+0.00%)
Mar 20, 2008 17.76 17.83 17.31 17.82 27,217,114 +0.32(+1.83%)
Mar 19, 2008 17.61 18.01 17.50 17.50 22,787,124 -0.19(-1.10%)
Mar 18, 2008 17.55 17.70 17.13 17.69 21,182,662 +0.49(+2.84%)
Mar 17, 2008 17.45 17.84 17.18 17.20 22,385,126 -0.29(-1.66%)
Mar 14, 2008 17.72 18.01 17.11 17.49 27,224,192 -0.35(-1.94%)
Mar 13, 2008 17.78 18.05 17.44 17.84 29,869,254 +0.18(+1.00%)
Mar 12, 2008 17.60 17.94 17.48 17.66 22,197,062 +0.28(+1.60%)
Mar 11, 2008 17.21 17.39 16.92 17.39 24,901,302 +0.41(+2.44%)
Mar 10, 2008 17.87 17.87 16.88 16.97 41,008,916 -0.95(-5.28%)
Mar 07, 2008 17.45 17.92 17.42 17.92 28,275,912 +0.33(+1.86%)
Mar 06, 2008 18.09 18.09 17.58 17.59 24,729,322 -0.42(-2.35%)
Mar 05, 2008 18.28 18.36 17.92 18.01 25,709,594 -0.13(-0.73%)
Mar 04, 2008 17.70 18.33 17.57 18.15 36,916,320 +0.28(+1.54%)
Mar 03, 2008 17.59 18.03 17.24 17.87 34,116,048 +0.46(+2.64%)
Feb 29, 2008 16.80 17.75 16.74 17.41 54,347,856 +0.68(+4.09%)
Feb 28, 2008 15.88 16.96 15.86 16.73 38,453,896 +0.61(+3.81%)
Feb 27, 2008 16.22 16.25 16.02 16.11 18,510,798 -0.10(-0.61%)
Feb 26, 2008 16.00 16.46 15.97 16.21 20,530,934 +0.16(+1.01%)
Feb 25, 2008 15.98 16.19 15.85 16.05 26,065,926 +0.26(+1.63%)
Feb 22, 2008 15.97 16.01 15.59 15.79 30,428,406 -0.37(-2.30%)
Feb 21, 2008 16.66 16.78 16.07 16.16 29,220,054 -0.61(-3.66%)
Feb 20, 2008 16.48 16.80 16.42 16.78 20,427,836 +0.15(+0.93%)
Feb 19, 2008 16.65 16.88 16.56 16.62 18,918,796 +0.21(+1.25%)
Feb 18, 2008 16.36 16.48 16.20 16.42 24,261,820 +0.00(+0.00%)
Feb 15, 2008 16.36 16.48 16.20 16.42 24,261,820 -0.04(-0.27%)
Feb 14, 2008 16.73 16.73 16.43 16.46 17,122,802 -0.26(-1.56%)
Feb 13, 2008 16.78 16.92 16.53 16.72 20,676,558 +0.13(+0.80%)
Feb 12, 2008 16.38 16.79 16.38 16.59 21,301,296 +0.18(+1.10%)
Feb 11, 2008 16.22 16.49 16.16 16.41 23,215,366 +0.03(+0.16%)
Feb 08, 2008 16.24 16.43 16.07 16.38 19,162,580 +0.04(+0.23%)
Feb 07, 2008 16.45 16.63 16.13 16.35 26,684,660 -0.16(-0.98%)
Feb 06, 2008 16.48 16.91 16.41 16.51 25,810,774 +0.11(+0.67%)
Feb 05, 2008 16.70 16.95 16.36 16.40 30,252,480 -0.63(-3.72%)
Feb 04, 2008 16.89 17.11 16.84 17.03 15,568,936 +0.13(+0.78%)
Feb 01, 2008 16.91 17.20 16.56 16.90 24,608,254 +0.09(+0.53%)
Jan 31, 2008 16.51 16.89 16.35 16.81 37,490,268 +0.62(+3.84%)
Jan 30, 2008 15.83 16.63 15.77 16.19 42,354,348 +0.31(+1.97%)
Jan 29, 2008 15.96 16.01 15.70 15.88 36,741,568 +0.06(+0.35%)
Jan 28, 2008 15.71 16.03 15.63 15.82 31,368,988 -0.03(-0.16%)
Jan 25, 2008 16.92 17.07 15.75 15.85 47,875,668 -0.93(-5.55%)
Jan 24, 2008 16.89 17.37 16.68 16.78 37,228,216 +0.29(+1.76%)
Jan 23, 2008 15.99 16.56 15.51 16.49 48,892,264 +0.22(+1.37%)
Jan 22, 2008 15.67 16.56 15.61 16.26 39,743,260 -0.72(-4.26%)
Jan 21, 2008 17.00 17.71 16.60 16.99 37,218,756 +0.00(+0.00%)
Jan 18, 2008 17.00 17.71 16.60 16.99 37,218,756 -0.39(-2.24%)
Jan 17, 2008 17.74 17.84 17.12 17.38 29,248,514 -0.14(-0.82%)
Jan 16, 2008 17.62 17.92 17.42 17.52 29,864,906 +0.15(+0.85%)
Jan 15, 2008 17.36 17.61 17.26 17.37 22,396,520 -0.35(-1.95%)
Jan 14, 2008 17.80 18.05 17.43 17.72 21,815,714 -0.19(-1.07%)
Jan 11, 2008 17.78 18.03 17.71 17.91 23,771,664 +0.17(+0.95%)
Jan 10, 2008 17.76 18.00 17.48 17.74 26,038,662 -0.10(-0.58%)
Jan 09, 2008 17.29 17.87 17.22 17.84 23,963,378 +0.61(+3.52%)
Jan 08, 2008 17.69 17.83 17.23 17.24 26,096,292 -0.32(-1.80%)
Jan 07, 2008 17.16 17.59 17.03 17.55 24,501,270 +0.67(+3.94%)
Jan 04, 2008 17.27 17.42 16.87 16.89 20,946,842 -0.36(-2.11%)
Jan 03, 2008 16.74 17.29 16.68 17.25 15,805,243 +0.57(+3.42%)
Jan 02, 2008 16.91 17.17 16.57 16.68 17,827,252 -0.25(-1.46%)
Jan 01, 2008 16.93 17.23 16.80 16.93 8,617,981 +0.00(+0.00%)
Dec 31, 2007 16.93 17.23 16.80 16.93 8,462,402 -0.12(-0.69%)
Dec 28, 2007 17.40 17.40 16.98 17.05 7,226,973 +0.01(+0.04%)
Dec 27, 2007 17.24 17.38 17.02 17.04 6,809,418 -0.31(-1.76%)
Dec 26, 2007 17.05 17.45 17.04 17.34 9,100,628 +0.08(+0.49%)
Dec 24, 2007 16.93 17.31 16.76 17.26 5,774,325 +0.17(+0.97%)
Dec 21, 2007 17.10 17.12 16.86 17.09 35,295,344 +0.20(+1.18%)
Dec 20, 2007 17.00 17.01 16.62 16.89 18,982,006 +0.05(+0.31%)
Dec 19, 2007 16.85 16.92 16.59 16.84 11,537,288 +0.08(+0.51%)
Dec 18, 2007 16.68 16.98 16.56 16.76 13,881,337 +0.04(+0.24%)
Dec 17, 2007 16.74 16.99 16.67 16.72 14,955,135 -0.15(-0.89%)
Dec 14, 2007 16.89 17.30 16.83 16.87 13,498,230 -0.13(-0.78%)
Dec 13, 2007 17.01 17.17 16.84 17.00 18,005,042 -0.24(-1.37%)
Dec 12, 2007 17.21 17.51 16.94 17.24 24,168,352 +0.37(+2.20%)
Dec 11, 2007 17.48 17.62 16.74 16.86 22,642,178 -0.70(-3.98%)
Dec 10, 2007 17.53 17.62 17.33 17.56 17,705,638 +0.25(+1.42%)
Dec 07, 2007 17.46 17.62 17.12 17.32 14,938,984 -0.20(-1.13%)
Dec 06, 2007 17.19 17.59 17.02 17.52 19,279,336 +0.31(+1.77%)
Dec 05, 2007 16.84 17.31 16.76 17.21 20,455,500 +0.58(+3.47%)
Dec 04, 2007 16.75 16.87 16.56 16.63 17,224,794 -0.27(-1.59%)
Dec 03, 2007 17.10 17.20 16.74 16.90 16,260,310 -0.22(-1.29%)
Nov 30, 2007 17.11 17.26 16.89 17.12 21,411,668 +0.29(+1.70%)
Nov 29, 2007 16.64 17.09 16.63 16.84 16,395,739 -0.03(-0.15%)
Nov 28, 2007 16.59 16.88 16.39 16.86 21,673,546 +0.49(+3.01%)
Nov 27, 2007 15.70 16.42 15.58 16.37 29,856,466 +0.95(+6.16%)
Nov 26, 2007 15.84 16.09 15.40 15.42 18,653,804 -0.52(-3.26%)
Nov 23, 2007 15.86 15.99 15.76 15.94 4,221,731 +0.10(+0.60%)
Nov 21, 2007 15.97 16.20 15.81 15.84 14,812,641 -0.25(-1.58%)
Nov 20, 2007 16.04 16.29 15.75 16.10 21,107,064 +0.17(+1.09%)
Nov 19, 2007 16.40 16.40 15.73 15.92 19,969,242 -0.50(-3.05%)
Nov 16, 2007 16.08 16.54 15.99 16.42 25,908,344 +0.36(+2.27%)
Nov 15, 2007 16.25 16.37 15.99 16.06 19,114,306 -0.10(-0.59%)
Nov 14, 2007 15.99 16.41 15.92 16.16 21,822,074 +0.29(+1.86%)
Nov 13, 2007 15.65 15.86 15.37 15.86 22,539,860 +0.20(+1.29%)
Nov 12, 2007 16.10 16.16 15.65 15.66 24,141,296 -0.37(-2.32%)
Nov 09, 2007 16.45 16.60 16.02 16.03 19,532,344 -0.55(-3.33%)
Nov 08, 2007 16.38 16.74 16.32 16.58 27,402,288 +0.17(+1.01%)
Nov 07, 2007 17.11 17.17 16.39 16.42 21,264,682 -0.92(-5.29%)
Nov 06, 2007 17.35 17.39 17.05 17.33 18,034,394 -0.03(-0.19%)
Nov 05, 2007 17.16 17.53 16.92 17.37 22,386,810 +0.11(+0.62%)
Nov 02, 2007 17.05 17.29 16.84 17.26 25,632,108 +0.42(+2.47%)
Nov 01, 2007 16.92 17.24 16.71 16.84 19,807,710 -0.15(-0.89%)
Oct 31, 2007 16.92 16.99 16.45 16.99 19,669,388 +0.26(+1.56%)
Oct 30, 2007 16.92 16.92 16.62 16.73 15,590,840 -0.18(-1.04%)
Oct 29, 2007 17.09 17.15 16.82 16.91 18,897,578 -0.15(-0.88%)
Oct 26, 2007 17.04 17.17 16.73 17.06 24,084,338 +0.32(+1.89%)
Oct 25, 2007 16.19 16.81 16.17 16.74 38,968,936 +0.57(+3.53%)
Oct 24, 2007 15.77 16.22 15.64 16.17 22,335,308 +0.35(+2.19%)
Oct 23, 2007 15.68 15.93 15.56 15.83 17,947,372 +0.17(+1.06%)
Oct 22, 2007 15.44 15.77 15.29 15.66 19,679,494 +0.21(+1.36%)
Oct 19, 2007 16.00 16.00 15.39 15.45 36,289,024 -0.56(-3.47%)
Oct 18, 2007 15.67 16.18 15.66 16.01 38,497,992 +0.29(+1.85%)
Oct 17, 2007 15.70 15.82 15.27 15.72 20,431,996 +0.12(+0.76%)
Oct 16, 2007 15.49 15.68 15.13 15.60 22,587,182 +0.14(+0.93%)
Oct 15, 2007 16.03 16.15 15.37 15.46 20,353,752 -0.48(-2.98%)
Oct 12, 2007 15.72 15.95 15.65 15.93 16,057,600 +0.36(+2.32%)
Oct 11, 2007 15.91 16.02 15.50 15.57 21,362,804 -0.24(-1.54%)
Oct 10, 2007 15.49 15.85 15.36 15.81 18,548,212 +0.33(+2.11%)
Oct 09, 2007 15.27 15.50 15.24 15.49 13,118,639 +0.32(+2.14%)
Oct 08, 2007 15.42 15.49 15.01 15.16 17,071,626 -0.33(-2.13%)
Oct 05, 2007 15.36 15.56 15.08 15.49 17,175,808 +0.22(+1.42%)
Oct 04, 2007 15.27 15.51 15.06 15.28 12,419,646 +0.08(+0.51%)
Oct 03, 2007 15.24 15.34 15.11 15.20 11,481,718 -0.03(-0.21%)
Oct 02, 2007 15.45 15.48 15.09 15.23 14,477,636 -0.17(-1.13%)
Oct 01, 2007 15.17 15.42 15.06 15.40 21,186,744 +0.37(+2.45%)
Sep 28, 2007 15.12 15.17 14.93 15.04 14,350,616 -0.09(-0.61%)
Sep 27, 2007 15.15 15.17 15.00 15.13 15,406,410 +0.12(+0.78%)
Sep 26, 2007 15.09 15.22 14.89 15.01 17,383,796 +0.03(+0.20%)
Sep 25, 2007 14.72 15.12 14.71 14.98 20,846,748 +0.35(+2.39%)
Sep 24, 2007 14.71 14.76 14.43 14.63 13,799,431 -0.13(-0.90%)
Sep 21, 2007 14.59 14.85 14.45 14.76 30,384,064 +0.25(+1.70%)
Sep 20, 2007 14.21 14.66 14.15 14.52 20,712,278 +0.30(+2.12%)
Sep 19, 2007 14.15 14.23 13.99 14.22 18,994,698 +0.04(+0.29%)
Sep 18, 2007 13.73 14.18 13.68 14.18 20,781,480 +0.48(+3.49%)
Sep 17, 2007 13.91 13.93 13.63 13.70 14,164,218 -0.29(-2.08%)
Sep 14, 2007 14.15 14.16 13.93 13.99 16,113,992 -0.18(-1.25%)
Sep 13, 2007 14.23 14.30 14.07 14.16 17,647,236 +0.09(+0.65%)
Sep 12, 2007 13.96 14.25 13.92 14.07 16,005,552 +0.05(+0.37%)
Sep 11, 2007 13.83 14.09 13.79 14.02 20,024,006 +0.24(+1.76%)
Sep 10, 2007 13.94 14.07 13.70 13.78 14,975,441 -0.08(-0.56%)
Sep 07, 2007 13.67 14.29 13.65 13.86 22,756,440 +0.03(+0.19%)
Sep 06, 2007 13.49 14.01 13.44 13.83 19,882,614 +0.41(+3.07%)
Sep 05, 2007 13.64 13.77 13.30 13.42 22,853,272 -0.24(-1.78%)
Sep 04, 2007 13.43 13.85 13.39 13.66 24,943,842 +0.28(+2.09%)
Aug 31, 2007 13.44 13.49 13.21 13.38 16,465,329 +0.08(+0.64%)
Aug 30, 2007 13.10 13.42 13.10 13.30 15,795,077 +0.03(+0.25%)
Aug 29, 2007 13.18 13.28 12.96 13.26 29,014,180 +0.14(+1.07%)
Aug 28, 2007 13.44 13.51 13.12 13.12 20,133,236 -0.39(-2.89%)
Aug 27, 2007 13.65 13.76 13.50 13.51 11,642,632 -0.21(-1.50%)
Aug 24, 2007 13.69 13.83 13.48 13.72 15,223,947 +0.04(+0.30%)
Aug 23, 2007 13.96 13.96 13.61 13.68 15,890,533 -0.11(-0.83%)
Aug 22, 2007 14.01 14.03 13.66 13.79 16,902,136 -0.09(-0.64%)
Aug 21, 2007 13.83 13.98 13.76 13.88 9,053,350 -0.03(-0.24%)
Aug 20, 2007 13.93 13.98 13.65 13.91 12,939,761 -0.07(-0.47%)
Aug 17, 2007 13.84 14.10 13.67 13.98 23,361,956 +0.15(+1.06%)
Aug 16, 2007 13.76 14.29 13.63 13.83 28,157,968 -0.08(-0.56%)
Aug 15, 2007 13.85 14.33 13.85 13.91 21,215,026 +0.05(+0.37%)
Aug 14, 2007 13.83 14.06 13.76 13.86 16,276,148 +0.10(+0.70%)
Aug 13, 2007 13.47 13.90 13.43 13.76 15,593,012 +0.13(+0.94%)
Aug 10, 2007 13.57 13.91 13.43 13.63 22,122,882 -0.09(-0.67%)
Aug 09, 2007 14.09 14.20 13.71 13.73 24,480,438 -0.41(-2.89%)
Aug 08, 2007 13.97 14.16 13.78 14.14 19,663,976 +0.21(+1.48%)
Aug 07, 2007 13.87 14.07 13.70 13.93 20,490,902 -0.11(-0.76%)
Aug 06, 2007 13.65 14.05 13.56 14.04 22,609,542 +0.45(+3.30%)
Aug 03, 2007 13.69 13.97 13.59 13.59 17,485,514 -0.29(-2.07%)
Aug 02, 2007 13.66 13.93 13.45 13.87 21,728,800 +0.22(+1.64%)
Aug 01, 2007 13.62 13.94 13.41 13.65 22,114,064 -0.05(-0.35%)
Jul 31, 2007 13.91 14.16 13.69 13.70 27,000,432 -0.07(-0.51%)
Jul 30, 2007 13.70 13.82 13.50 13.77 22,224,446 +0.17(+1.24%)
Jul 27, 2007 13.76 14.00 13.60 13.60 24,642,524 -0.11(-0.83%)
Jul 26, 2007 13.74 13.94 13.47 13.71 40,664,004 -0.24(-1.71%)
Jul 25, 2007 13.98 14.01 13.70 13.95 32,529,296 +0.02(+0.16%)
Jul 24, 2007 13.78 14.18 13.78 13.93 43,277,696 -0.05(-0.37%)
Jul 23, 2007 14.41 14.48 13.84 13.98 35,087,932 -0.28(-1.94%)
Jul 20, 2007 14.72 14.74 13.97 14.26 49,513,640 -0.61(-4.13%)
Jul 19, 2007 14.72 14.96 14.53 14.87 26,878,356 +0.40(+2.75%)
Jul 18, 2007 14.40 14.56 14.32 14.47 25,814,334 +0.04(+0.28%)
Jul 17, 2007 14.61 14.64 14.36 14.43 22,004,046 -0.14(-0.98%)
Jul 16, 2007 14.62 14.65 14.32 14.58 22,933,412 -0.13(-0.85%)
Jul 13, 2007 14.61 14.72 14.49 14.70 11,091,338 +0.01(+0.05%)
Jul 12, 2007 14.64 14.69 14.41 14.69 20,353,896 +0.08(+0.55%)
Jul 11, 2007 14.62 14.72 14.50 14.61 21,449,828 -0.05(-0.35%)
Jul 10, 2007 14.53 14.75 14.49 14.66 20,318,100 +0.18(+1.24%)
Jul 09, 2007 14.72 14.72 14.48 14.48 21,434,576 +0.09(+0.64%)
Jul 06, 2007 14.34 14.43 14.21 14.39 10,450,261 +0.05(+0.36%)
Jul 05, 2007 14.26 14.37 14.18 14.34 12,704,560 -0.03(-0.18%)
Jul 03, 2007 14.51 14.55 14.30 14.37 6,427,972 -0.11(-0.74%)
Jul 02, 2007 14.34 14.60 14.33 14.47 13,945,643 +0.20(+1.39%)
Jun 29, 2007 14.57 14.62 14.12 14.27 17,774,336 -0.29(-2.00%)
Jun 28, 2007 14.66 14.71 14.53 14.57 16,333,180 -0.08(-0.53%)
Jun 27, 2007 14.29 14.66 14.20 14.64 23,243,166 +0.37(+2.58%)
Jun 26, 2007 14.36 14.46 14.16 14.27 19,834,406 +0.03(+0.21%)
Jun 25, 2007 14.51 14.61 14.17 14.24 19,615,564 +7.03(+97.34%)
Jun 22, 2007 7.268 7.311 7.125 7.218 25,517,494 -0.08(-1.10%)
Jun 21, 2007 7.276 7.333 7.246 7.298 14,211,235 +0.02(+0.32%)
Jun 20, 2007 7.423 7.436 7.268 7.275 20,612,056 -0.16(-2.10%)
Jun 19, 2007 7.383 7.440 7.316 7.432 19,521,574 +0.03(+0.36%)
Jun 18, 2007 7.535 7.542 7.367 7.405 23,703,566 -0.03(-0.40%)
Jun 15, 2007 7.472 7.558 7.402 7.435 36,644,744 +0.02(+0.24%)
Jun 14, 2007 7.377 7.468 7.363 7.417 19,014,930 +0.03(+0.37%)
Jun 13, 2007 7.271 7.389 7.252 7.389 22,831,616 +0.13(+1.80%)
Jun 12, 2007 7.334 7.381 7.238 7.259 21,284,502 -0.03(-0.38%)
Jun 11, 2007 7.232 7.382 7.221 7.286 17,963,100 +0.02(+0.28%)
Jun 08, 2007 7.196 7.308 7.171 7.266 24,871,044 +0.04(+0.54%)
Jun 07, 2007 7.455 7.481 7.194 7.228 37,217,204 -0.26(-3.48%)
Jun 06, 2007 7.513 7.570 7.487 7.488 27,790,022 -0.17(-2.26%)
Jun 05, 2007 7.710 7.724 7.565 7.661 18,265,814 -0.05(-0.58%)
Jun 04, 2007 7.596 7.727 7.574 7.706 18,991,094 +0.07(+0.94%)
Jun 01, 2007 7.601 7.685 7.598 7.634 12,840,615 +0.02(+0.28%)
May 31, 2007 7.557 7.687 7.548 7.613 21,015,578 +0.05(+0.62%)
May 30, 2007 7.527 7.607 7.430 7.566 23,121,262 +0.03(+0.37%)
May 29, 2007 7.490 7.551 7.456 7.538 12,038,040 +0.02(+0.27%)
May 25, 2007 7.585 7.614 7.506 7.518 13,691,500 -0.05(-0.72%)
May 24, 2007 7.612 7.639 7.473 7.573 21,728,566 -0.02(-0.29%)
May 23, 2007 7.690 7.769 7.589 7.595 23,110,678 -0.11(-1.37%)
May 22, 2007 7.641 7.768 7.582 7.700 16,448,195 +0.09(+1.23%)
May 21, 2007 7.618 7.665 7.567 7.607 15,704,205 -0.03(-0.39%)
May 18, 2007 7.631 7.713 7.539 7.636 17,979,560 +0.01(+0.11%)
May 17, 2007 7.724 7.768 7.619 7.628 17,922,752 -0.10(-1.26%)
May 16, 2007 7.573 7.725 7.534 7.725 24,713,398 +0.20(+2.63%)
May 15, 2007 7.550 7.651 7.501 7.527 23,053,946 +0.01(+0.17%)
May 14, 2007 7.561 7.624 7.470 7.515 17,440,054 -0.04(-0.54%)
May 11, 2007 7.459 7.610 7.458 7.555 21,018,372 +0.10(+1.37%)
May 10, 2007 7.604 7.617 7.418 7.453 19,621,256 -0.19(-2.46%)
May 09, 2007 7.664 7.741 7.615 7.641 20,326,704 +0.02(+0.30%)
May 08, 2007 7.625 7.645 7.527 7.618 18,845,084 -0.01(-0.17%)
May 07, 2007 7.635 7.718 7.618 7.630 10,091,204 -0.01(-0.19%)
May 04, 2007 7.671 7.735 7.584 7.645 14,206,223 -0.01(-0.11%)
May 03, 2007 7.691 7.721 7.623 7.653 15,947,389 -0.02(-0.24%)
May 02, 2007 7.608 7.731 7.563 7.672 31,279,118 +0.08(+1.01%)
May 01, 2007 7.541 7.602 7.504 7.596 24,804,316 +0.08(+1.05%)
Apr 30, 2007 7.531 7.586 7.427 7.516 29,635,594 -0.01(-0.17%)
Apr 27, 2007 7.703 7.731 7.488 7.529 32,920,064 -0.19(-2.52%)
Apr 26, 2007 7.720 7.746 7.675 7.724 19,296,374 -0.02(-0.28%)
Apr 25, 2007 7.665 7.751 7.580 7.746 29,793,736 +0.08(+1.02%)
Apr 24, 2007 7.648 7.709 7.603 7.668 25,238,904 +0.02(+0.22%)
Apr 23, 2007 7.589 7.738 7.589 7.652 37,418,424 +0.07(+0.97%)
Apr 20, 2007 7.600 7.634 7.528 7.578 29,179,130 +0.06(+0.83%)
Apr 19, 2007 7.321 7.600 7.236 7.516 53,502,940 +0.30(+4.18%)
Apr 18, 2007 7.288 7.324 7.174 7.214 30,021,362 -0.09(-1.17%)
Apr 17, 2007 7.310 7.355 7.276 7.299 20,437,330 -0.03(-0.43%)
Apr 16, 2007 7.240 7.336 7.213 7.331 21,162,190 +0.12(+1.63%)
Apr 13, 2007 7.290 7.298 7.160 7.213 18,311,994 -0.05(-0.72%)
Apr 12, 2007 7.079 7.296 7.055 7.265 26,866,234 +0.21(+2.99%)
Apr 11, 2007 7.102 7.132 6.977 7.055 23,304,644 -0.05(-0.75%)
Apr 10, 2007 7.124 7.220 7.084 7.108 22,938,978 -0.04(-0.54%)
Apr 09, 2007 7.151 7.193 7.110 7.147 20,450,924 -0.06(-0.79%)
Apr 05, 2007 7.131 7.221 7.131 7.204 14,180,635 +0.03(+0.49%)
Apr 04, 2007 7.172 7.197 7.119 7.169 16,647,825 +0.00(+0.05%)
Apr 03, 2007 7.085 7.174 7.027 7.165 15,329,071 +0.13(+1.82%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.