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:

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.696 5.790 5.676 5.723 14,534,769 +0.05(+0.89%)
Mar 30, 2006 5.713 5.772 5.657 5.672 11,339,441 -0.03(-0.56%)
Mar 29, 2006 5.699 5.747 5.642 5.705 12,764,604 +0.03(+0.62%)
Mar 28, 2006 5.813 5.815 5.627 5.670 15,551,813 -0.07(-1.28%)
Mar 27, 2006 5.710 5.746 5.654 5.743 12,234,838 +0.01(+0.16%)
Mar 24, 2006 5.753 5.777 5.680 5.734 9,015,142 +0.03(+0.52%)
Mar 23, 2006 5.760 5.769 5.640 5.705 11,527,049 -0.06(-1.08%)
Mar 22, 2006 5.712 5.785 5.659 5.767 16,839,114 +0.04(+0.64%)
Mar 21, 2006 5.721 5.891 5.707 5.730 17,292,796 -0.07(-1.14%)
Mar 20, 2006 5.887 5.887 5.710 5.797 14,686,629 -0.03(-0.46%)
Mar 17, 2006 5.765 5.860 5.765 5.823 21,493,284 +0.04(+0.67%)
Mar 16, 2006 5.907 5.947 5.774 5.785 30,245,204 -0.08(-1.33%)
Mar 15, 2006 5.783 5.864 5.749 5.863 16,184,129 +0.08(+1.38%)
Mar 14, 2006 5.648 5.790 5.620 5.783 19,655,822 +0.13(+2.24%)
Mar 13, 2006 5.657 5.695 5.596 5.656 13,028,403 +0.04(+0.65%)
Mar 10, 2006 5.427 5.657 5.427 5.619 13,133,633 +0.05(+0.86%)
Mar 09, 2006 5.625 5.659 5.556 5.571 16,671,325 -0.02(-0.35%)
Mar 08, 2006 5.442 5.638 5.372 5.590 20,466,852 +0.16(+2.86%)
Mar 07, 2006 5.454 5.498 5.389 5.435 13,471,095 -0.03(-0.61%)
Mar 06, 2006 5.537 5.553 5.413 5.468 13,813,786 -0.06(-1.07%)
Mar 03, 2006 5.590 5.636 5.527 5.527 17,163,262 -0.11(-1.96%)
Mar 02, 2006 5.615 5.670 5.584 5.637 14,048,871 +0.02(+0.39%)
Mar 01, 2006 5.735 5.748 5.599 5.615 24,892,478 -0.11(-1.96%)
Feb 28, 2006 5.856 5.847 5.694 5.728 18,599,678 -0.13(-2.20%)
Feb 27, 2006 5.707 5.884 5.689 5.856 20,384,274 +0.18(+3.26%)
Feb 24, 2006 5.648 5.702 5.538 5.671 12,051,357 +0.03(+0.62%)
Feb 23, 2006 5.694 5.758 5.606 5.636 15,669,790 -0.05(-0.95%)
Feb 22, 2006 5.533 5.709 5.510 5.691 20,515,712 +0.17(+3.15%)
Feb 21, 2006 5.687 5.699 5.462 5.517 22,502,920 -0.14(-2.41%)
Feb 17, 2006 5.657 5.724 5.612 5.653 15,924,940 -0.00(-0.07%)
Feb 16, 2006 5.629 5.691 5.610 5.657 21,711,948 +0.03(+0.51%)
Feb 15, 2006 5.556 5.628 5.515 5.628 17,418,978 +0.08(+1.49%)
Feb 14, 2006 5.461 5.558 5.399 5.545 21,560,370 +0.10(+1.88%)
Feb 13, 2006 5.436 5.483 5.381 5.443 15,841,329 +0.01(+0.14%)
Feb 10, 2006 5.362 5.459 5.305 5.436 26,307,102 +0.07(+1.32%)
Feb 09, 2006 5.458 5.498 5.278 5.365 38,331,772 -0.10(-1.77%)
Feb 08, 2006 5.560 5.587 5.428 5.462 21,434,244 -0.09(-1.59%)
Feb 07, 2006 5.536 5.586 5.484 5.550 18,516,214 +0.03(+0.53%)
Feb 06, 2006 5.599 5.601 5.468 5.521 18,945,718 -0.06(-1.12%)
Feb 03, 2006 5.532 5.657 5.510 5.583 24,139,276 -0.00(-0.02%)
Feb 02, 2006 5.544 5.617 5.514 5.584 30,281,196 -0.07(-1.30%)
Feb 01, 2006 5.596 5.672 5.478 5.658 44,400,008 +0.06(+1.05%)
Jan 31, 2006 5.326 5.637 5.298 5.599 62,490,200 +0.27(+5.13%)
Jan 30, 2006 5.519 5.521 5.280 5.326 38,082,636 -0.17(-3.08%)
Jan 27, 2006 5.427 5.519 5.339 5.495 21,958,878 +0.08(+1.41%)
Jan 26, 2006 5.335 5.427 5.284 5.418 17,422,962 +0.14(+2.70%)
Jan 25, 2006 5.361 5.395 5.244 5.276 16,129,089 -0.06(-1.12%)
Jan 24, 2006 5.307 5.402 5.224 5.336 26,778,724 +0.15(+2.87%)
Jan 23, 2006 5.266 5.272 5.123 5.187 22,819,952 -0.11(-2.03%)
Jan 20, 2006 5.444 5.532 5.266 5.294 26,634,072 -0.15(-2.71%)
Jan 19, 2006 5.399 5.462 5.292 5.441 16,738,944 +0.05(+0.92%)
Jan 18, 2006 5.411 5.414 5.291 5.392 19,876,546 -0.04(-0.74%)
Jan 17, 2006 5.401 5.453 5.362 5.432 16,054,170 -0.03(-0.57%)
Jan 13, 2006 5.396 5.496 5.385 5.464 17,665,054 +0.09(+1.64%)
Jan 12, 2006 5.276 5.377 5.197 5.375 23,325,354 +0.14(+2.65%)
Jan 11, 2006 5.266 5.298 5.219 5.236 16,323,774 -0.01(-0.28%)
Jan 10, 2006 5.330 5.339 5.178 5.251 21,768,210 -0.08(-1.42%)
Jan 09, 2006 5.420 5.420 5.294 5.327 21,972,262 +0.08(+1.54%)
Jan 06, 2006 5.208 5.303 5.210 5.246 20,237,958 +0.04(+0.72%)
Jan 05, 2006 5.191 5.267 5.151 5.208 24,438,676 +0.11(+2.11%)
Jan 04, 2006 5.043 5.148 5.023 5.100 23,571,486 +0.07(+1.37%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.