Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Gilead Sciences (NQ: GILD )

66.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 0.9577 0.9839 0.9497 0.9655 41,055,820 -0.00(-0.02%)
Mar 28, 2003 0.9839 0.9844 0.9646 0.9658 69,275,000 -0.02(-2.33%)
Mar 27, 2003 0.9421 0.9934 0.9409 0.9888 70,106,560 +0.06(+6.12%)
Mar 26, 2003 0.9469 0.9577 0.9267 0.9317 34,391,360 -0.02(-1.60%)
Mar 25, 2003 0.9251 0.9573 0.9244 0.9469 34,732,140 +0.03(+3.03%)
Mar 24, 2003 0.9425 0.9428 0.9143 0.9191 39,871,004 -0.04(-3.76%)
Mar 21, 2003 0.9423 0.9658 0.9402 0.9550 37,194,972 +0.02(+1.66%)
Mar 20, 2003 0.9340 0.9487 0.9097 0.9393 33,991,252 +0.00(+0.10%)
Mar 19, 2003 0.9428 0.9543 0.9262 0.9384 36,748,256 -0.00(-0.32%)
Mar 18, 2003 0.9354 0.9579 0.9260 0.9414 52,359,680 +0.00(+0.07%)
Mar 17, 2003 0.9002 0.9414 0.8968 0.9407 69,707,632 +0.04(+4.23%)
Mar 14, 2003 0.9126 0.9152 0.8915 0.9025 42,386,056 -0.01(-1.63%)
Mar 13, 2003 0.8706 0.9186 0.8706 0.9175 61,992,184 +0.05(+5.39%)
Mar 12, 2003 0.8522 0.8731 0.8455 0.8706 37,171,152 +0.01(+1.50%)
Mar 11, 2003 0.8715 0.8747 0.8490 0.8577 37,481,904 -0.01(-1.30%)
Mar 10, 2003 0.8483 0.8853 0.8478 0.8690 83,950,760 +0.02(+2.69%)
Mar 07, 2003 0.8014 0.8533 0.7956 0.8462 105,379,864 +0.06(+7.79%)
Mar 06, 2003 0.7786 0.7899 0.7689 0.7850 25,346,354 +0.01(+1.31%)
Mar 05, 2003 0.7761 0.7876 0.7636 0.7749 24,013,424 -0.00(-0.21%)
Mar 04, 2003 0.7800 0.7896 0.7761 0.7765 21,977,060 -0.01(-0.71%)
Mar 03, 2003 0.7864 0.7993 0.7758 0.7820 23,703,566 +0.00(+0.03%)
Feb 28, 2003 0.7731 0.7841 0.7646 0.7818 26,188,950 +0.01(+1.25%)
Feb 27, 2003 0.7655 0.7795 0.7563 0.7722 28,935,268 +0.02(+2.32%)
Feb 26, 2003 0.7496 0.7692 0.7462 0.7547 30,869,432 +0.00(+0.12%)
Feb 25, 2003 0.7482 0.7558 0.7289 0.7538 45,238,128 +0.00(+0.40%)
Feb 24, 2003 0.7722 0.7735 0.7478 0.7508 20,615,862 -0.02(-2.77%)
Feb 21, 2003 0.7462 0.7722 0.7432 0.7722 51,091,720 +0.03(+3.71%)
Feb 20, 2003 0.7473 0.7496 0.7183 0.7446 47,291,888 +0.00(+0.06%)
Feb 19, 2003 0.7441 0.7574 0.7370 0.7441 25,147,394 +0.00(+0.19%)
Feb 18, 2003 0.7448 0.7535 0.7285 0.7427 56,366,908 -0.01(-1.71%)
Feb 14, 2003 0.7556 0.7600 0.7404 0.7556 25,746,452 +0.00(+0.58%)
Feb 13, 2003 0.7864 0.7864 0.7379 0.7512 81,189,224 -0.03(-4.02%)
Feb 12, 2003 0.7951 0.8048 0.7823 0.7827 24,423,306 -0.02(-2.80%)
Feb 11, 2003 0.8037 0.8115 0.7889 0.8053 48,430,204 +0.02(+2.22%)
Feb 10, 2003 0.7788 0.7945 0.7710 0.7878 29,128,792 +0.01(+1.30%)
Feb 07, 2003 0.7763 0.7876 0.7632 0.7777 26,614,054 +0.00(+0.51%)
Feb 06, 2003 0.7680 0.7892 0.7648 0.7738 26,262,882 +0.00(+0.57%)
Feb 05, 2003 0.7745 0.7902 0.7636 0.7694 32,114,298 +0.00(+0.00%)
Feb 04, 2003 0.7917 0.7917 0.7588 0.7694 37,170,956 -0.02(-3.10%)
Feb 03, 2003 0.8069 0.8071 0.7786 0.7940 48,379,104 -0.01(-1.06%)
Jan 31, 2003 0.8266 0.8402 0.8002 0.8025 65,815,936 -0.04(-4.75%)
Jan 30, 2003 0.8340 0.8588 0.8352 0.8425 45,791,740 +0.01(+1.02%)
Jan 29, 2003 0.8218 0.8471 0.8066 0.8340 40,561,996 +0.01(+1.40%)
Jan 28, 2003 0.8039 0.8246 0.7887 0.8225 19,530,816 +0.02(+2.49%)
Jan 27, 2003 0.8030 0.8154 0.7919 0.8025 26,846,718 -0.00(-0.11%)
Jan 24, 2003 0.8317 0.8349 0.7945 0.8034 28,398,180 -0.02(-2.76%)
Jan 23, 2003 0.8280 0.8354 0.8062 0.8262 23,242,584 +0.00(+0.39%)
Jan 22, 2003 0.8250 0.8390 0.8147 0.8230 30,656,336 -0.00(-0.25%)
Jan 21, 2003 0.8377 0.8437 0.8237 0.8250 26,042,176 -0.01(-1.29%)
Jan 17, 2003 0.8490 0.8676 0.8356 0.8358 37,459,072 -0.04(-4.34%)
Jan 16, 2003 0.8545 0.8825 0.8540 0.8738 34,946,504 +0.02(+2.56%)
Jan 15, 2003 0.8708 0.8770 0.8358 0.8519 22,986,000 -0.02(-2.19%)
Jan 14, 2003 0.8644 0.8740 0.8467 0.8710 22,913,156 +0.00(+0.50%)
Jan 13, 2003 0.8563 0.8685 0.8503 0.8667 22,406,512 +0.02(+1.81%)
Jan 10, 2003 0.8204 0.8519 0.8064 0.8513 26,324,852 +0.03(+3.32%)
Jan 09, 2003 0.8053 0.8322 0.8048 0.8239 25,508,350 +0.02(+3.08%)
Jan 08, 2003 0.8439 0.8441 0.7986 0.7993 30,588,928 -0.04(-4.40%)
Jan 07, 2003 0.8372 0.8439 0.8177 0.8361 31,036,864 -0.00(-0.38%)
Jan 06, 2003 0.8161 0.8450 0.8126 0.8393 36,345,756 +0.02(+2.79%)
Jan 03, 2003 0.8014 0.8218 0.7993 0.8165 26,905,428 +0.01(+1.78%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.