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 (%)
Sep 30, 2004 3.345 3.442 3.320 3.438 32,639,968 +0.11(+3.37%)
Sep 29, 2004 3.265 3.397 3.265 3.326 17,771,694 +0.04(+1.12%)
Sep 28, 2004 3.303 3.316 3.243 3.289 14,548,088 +0.02(+0.73%)
Sep 27, 2004 3.314 3.330 3.238 3.265 17,051,956 -0.09(-2.74%)
Sep 24, 2004 3.341 3.403 3.337 3.357 17,761,366 +0.01(+0.41%)
Sep 23, 2004 3.331 3.389 3.323 3.343 15,740,768 +0.01(+0.17%)
Sep 22, 2004 3.380 3.407 3.338 3.338 22,019,462 -0.10(-2.86%)
Sep 21, 2004 3.427 3.447 3.341 3.436 20,254,904 +0.06(+1.85%)
Sep 20, 2004 3.380 3.431 3.330 3.374 16,549,660 -0.02(-0.57%)
Sep 17, 2004 3.316 3.403 3.306 3.393 32,758,476 +0.10(+2.93%)
Sep 16, 2004 3.273 3.331 3.260 3.296 13,822,912 +0.03(+1.07%)
Sep 15, 2004 3.283 3.308 3.204 3.262 17,111,208 -0.02(-0.64%)
Sep 14, 2004 3.283 3.320 3.276 3.283 13,044,463 -0.00(-0.11%)
Sep 13, 2004 3.266 3.315 3.238 3.286 20,676,202 +0.02(+0.68%)
Sep 10, 2004 3.215 3.268 3.179 3.264 16,914,966 +0.06(+1.84%)
Sep 09, 2004 3.172 3.216 3.122 3.205 19,663,456 +0.07(+2.29%)
Sep 08, 2004 3.178 3.235 3.116 3.134 16,598,584 -0.05(-1.47%)
Sep 07, 2004 3.293 3.322 3.124 3.181 24,335,240 +1.56(+96.70%)
Sep 03, 2004 1.631 1.652 1.614 1.617 18,250,072 -0.02(-1.37%)
Sep 02, 2004 1.631 1.651 1.623 1.639 33,661,412 +0.01(+0.42%)
Sep 01, 2004 1.594 1.633 1.592 1.633 44,891,304 +0.04(+2.71%)
Aug 31, 2004 1.575 1.590 1.549 1.590 22,794,650 +0.02(+1.39%)
Aug 30, 2004 1.602 1.605 1.567 1.568 21,355,170 -0.03(-1.74%)
Aug 27, 2004 1.585 1.627 1.584 1.596 28,368,826 +0.00(+0.22%)
Aug 26, 2004 1.605 1.623 1.575 1.592 101,238,648 +0.06(+3.62%)
Aug 25, 2004 1.492 1.543 1.488 1.536 32,984,074 +0.05(+3.13%)
Aug 24, 2004 1.499 1.512 1.480 1.490 27,483,828 -0.00(-0.25%)
Aug 23, 2004 1.527 1.530 1.486 1.493 30,248,628 -0.03(-1.90%)
Aug 20, 2004 1.496 1.526 1.490 1.522 47,981,184 +0.03(+2.18%)
Aug 19, 2004 1.511 1.528 1.487 1.490 40,492,412 -0.03(-2.04%)
Aug 18, 2004 1.473 1.521 1.466 1.521 36,287,048 +0.05(+3.25%)
Aug 17, 2004 1.490 1.501 1.473 1.473 28,387,308 -0.02(-1.02%)
Aug 16, 2004 1.453 1.503 1.452 1.488 29,888,760 +0.04(+2.76%)
Aug 13, 2004 1.467 1.487 1.436 1.448 28,492,768 -0.02(-1.08%)
Aug 12, 2004 1.500 1.516 1.464 1.464 33,034,086 -0.05(-3.19%)
Aug 11, 2004 1.459 1.536 1.458 1.513 58,061,884 +0.04(+2.67%)
Aug 10, 2004 1.428 1.475 1.425 1.473 28,268,802 +0.06(+3.89%)
Aug 09, 2004 1.424 1.447 1.414 1.418 16,824,726 +0.00(+0.06%)
Aug 06, 2004 1.447 1.462 1.414 1.417 36,294,660 -0.05(-3.19%)
Aug 05, 2004 1.465 1.500 1.454 1.464 37,232,928 +0.02(+1.24%)
Aug 04, 2004 1.456 1.471 1.429 1.446 30,423,672 -0.01(-0.77%)
Aug 03, 2004 1.457 1.494 1.455 1.457 41,198,020 -0.00(-0.20%)
Aug 02, 2004 1.476 1.518 1.445 1.460 79,871,512 -0.03(-1.76%)
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%)
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.