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 )

64.78 -0.55 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2005 3.785 3.787 3.741 3.753 16,191,315 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.733 3.772 10,466,343 -0.01(-0.36%)
May 26, 2005 3.728 3.802 3.716 3.786 16,662,709 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,095,726 +0.01(+0.22%)
May 24, 2005 3.709 3.744 3.672 3.708 25,123,042 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,953,797 +0.05(+1.42%)
May 20, 2005 3.734 3.744 3.656 3.696 13,940,086 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,396 +0.07(+1.79%)
May 18, 2005 3.587 3.664 3.575 3.651 16,686,361 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,364 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,558 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,503 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.515 3.567 15,788,996 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,175 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,298,989 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,484,998 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,367,760 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,158 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,328 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,272 +0.10(+2.75%)
May 02, 2005 3.427 3.477 3.412 3.477 16,916,620 +0.06(+1.86%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,416,886 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,488,974 -0.01(-0.38%)
Apr 27, 2005 3.454 3.469 3.329 3.392 60,295,252 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,120 -0.00(-0.03%)
Apr 25, 2005 3.641 3.670 3.574 3.616 23,697,448 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,265,680 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,485,710 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,913,480 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,404 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,143,930 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,182,578 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,036 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,040 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,408 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,679,924 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,703,979 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,230 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,188,984 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,098 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,081 -0.01(-0.34%)
Apr 01, 2005 3.308 3.344 3.211 3.250 19,729,758 -0.04(-1.31%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,634 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,221 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,186 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,272 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,292 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,090,616 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,725,782 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,557,868 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,574 +0.01(+0.43%)
Mar 17, 2005 3.212 3.274 3.201 3.242 16,640,873 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,278 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,052,946 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,384 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,270 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.171 3.226 19,703,720 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,486,786 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,096 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,744 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,336 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,032 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,343,984 +0.09(+2.75%)
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.