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 )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 1.477 1.536 1.466 1.486 156,935,824 +0.12(+8.64%)
Jul 29, 2004 1.355 1.392 1.353 1.368 49,231,488 +0.03(+2.15%)
Jul 28, 2004 1.335 1.360 1.292 1.339 32,314,346 +0.00(+0.03%)
Jul 27, 2004 1.301 1.348 1.297 1.339 31,969,698 +0.04(+3.41%)
Jul 26, 2004 1.343 1.350 1.278 1.295 48,482,392 -0.04(-3.23%)
Jul 23, 2004 1.370 1.386 1.314 1.338 36,670,836 -0.04(-2.79%)
Jul 22, 2004 1.368 1.397 1.344 1.376 39,922,712 +0.01(+0.77%)
Jul 21, 2004 1.429 1.431 1.350 1.366 50,225,204 -0.07(-4.79%)
Jul 20, 2004 1.460 1.460 1.427 1.435 30,019,226 -0.02(-1.14%)
Jul 19, 2004 1.448 1.470 1.414 1.451 30,503,038 +0.02(+1.07%)
Jul 16, 2004 1.478 1.479 1.428 1.436 28,505,816 -0.03(-2.22%)
Jul 15, 2004 1.478 1.479 1.452 1.468 25,909,534 -0.01(-0.70%)
Jul 14, 2004 1.499 1.521 1.475 1.479 31,621,788 -0.03(-2.12%)
Jul 13, 2004 1.508 1.529 1.504 1.511 12,900,950 +0.00(+0.11%)
Jul 12, 2004 1.514 1.520 1.490 1.509 25,492,042 +0.01(+0.46%)
Jul 09, 2004 1.519 1.529 1.492 1.502 32,086,030 -0.01(-0.67%)
Jul 08, 2004 1.534 1.548 1.506 1.512 30,939,014 -0.03(-2.00%)
Jul 07, 2004 1.545 1.550 1.527 1.543 22,019,462 +0.00(+0.25%)
Jul 06, 2004 1.549 1.571 1.536 1.539 31,039,038 -0.01(-0.71%)
Jul 02, 2004 1.536 1.565 1.534 1.550 25,694,266 +0.01(+0.70%)
Jul 01, 2004 1.541 1.559 1.530 1.539 47,166,856 -0.00(-0.07%)
Jun 30, 2004 1.509 1.558 1.507 1.541 350,394,624 +0.03(+2.26%)
Jun 29, 2004 1.473 1.522 1.469 1.507 34,831,260 +0.04(+2.47%)
Jun 28, 2004 1.501 1.501 1.463 1.470 25,145,220 -0.02(-1.56%)
Jun 25, 2004 1.487 1.526 1.473 1.493 27,611,034 +0.01(+0.45%)
Jun 24, 2004 1.529 1.531 1.479 1.487 41,619,860 -0.01(-0.75%)
Jun 23, 2004 1.441 1.502 1.439 1.498 20,738,718 +0.05(+3.74%)
Jun 22, 2004 1.446 1.457 1.424 1.444 21,948,792 -0.00(-0.27%)
Jun 21, 2004 1.481 1.481 1.448 1.448 15,703,803 -0.03(-2.22%)
Jun 18, 2004 1.460 1.486 1.455 1.481 20,930,068 +0.02(+1.53%)
Jun 17, 2004 1.473 1.479 1.447 1.459 18,014,144 -0.02(-1.51%)
Jun 16, 2004 1.468 1.489 1.466 1.481 16,777,976 +0.01(+0.83%)
Jun 15, 2004 1.431 1.472 1.429 1.469 23,108,856 +0.05(+3.35%)
Jun 14, 2004 1.415 1.448 1.405 1.421 21,476,940 +0.00(+0.11%)
Jun 10, 2004 1.453 1.475 1.407 1.419 36,140,272 -0.03(-1.97%)
Jun 09, 2004 1.491 1.497 1.445 1.448 29,257,084 -0.03(-2.33%)
Jun 08, 2004 1.489 1.498 1.474 1.482 17,968,482 -0.01(-0.71%)
Jun 07, 2004 1.483 1.493 1.473 1.493 16,914,966 +0.01(+0.60%)
Jun 04, 2004 1.493 1.496 1.473 1.484 28,712,388 +0.01(+0.36%)
Jun 03, 2004 1.534 1.547 1.479 1.479 22,746,812 -0.05(-3.42%)
Jun 02, 2004 1.544 1.559 1.531 1.531 26,548,820 -0.01(-0.52%)
Jun 01, 2004 1.496 1.541 1.496 1.539 22,683,754 +0.04(+2.46%)
May 28, 2004 1.512 1.522 1.493 1.502 19,294,890 -0.01(-0.58%)
May 27, 2004 1.513 1.539 1.493 1.511 28,594,968 -0.00(-0.32%)
May 26, 2004 1.462 1.519 1.461 1.516 37,010,048 +0.05(+3.36%)
May 25, 2004 1.443 1.468 1.433 1.467 25,484,432 +0.02(+1.56%)
May 24, 2004 1.450 1.468 1.438 1.444 22,197,766 -0.01(-0.84%)
May 21, 2004 1.471 1.476 1.440 1.456 23,568,750 +0.00(+0.29%)
May 20, 2004 1.448 1.476 1.443 1.452 25,484,432 +0.01(+0.43%)
May 19, 2004 1.445 1.469 1.431 1.446 47,671,324 +0.01(+0.54%)
May 18, 2004 1.386 1.445 1.380 1.438 112,687,072 +0.11(+8.58%)
May 17, 2004 1.288 1.327 1.286 1.324 44,271,588 +0.04(+3.36%)
May 14, 2004 1.304 1.309 1.268 1.281 24,911,466 -0.02(-1.64%)
May 13, 2004 1.293 1.314 1.287 1.303 23,064,280 +0.01(+0.57%)
May 12, 2004 1.266 1.308 1.249 1.296 31,843,580 +0.02(+1.70%)
May 11, 2004 1.266 1.297 1.265 1.274 20,910,498 +0.02(+1.22%)
May 10, 2004 1.272 1.276 1.245 1.258 31,183,638 -0.02(-1.48%)
May 07, 2004 1.304 1.326 1.277 1.277 31,095,574 -0.03(-2.08%)
May 06, 2004 1.339 1.339 1.298 1.304 31,763,126 -0.04(-2.76%)
May 05, 2004 1.350 1.360 1.335 1.341 28,629,758 -0.00(-0.02%)
May 04, 2004 1.366 1.375 1.327 1.342 48,301,912 -0.05(-3.44%)
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.