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 (%)
Feb 28, 2007 6.397 6.629 6.397 6.582 37,814,840 +0.09(+1.39%)
Feb 27, 2007 6.751 6.751 6.438 6.492 41,741,220 -0.32(-4.69%)
Feb 26, 2007 6.847 6.896 6.714 6.811 17,491,822 +0.04(+0.57%)
Feb 23, 2007 6.825 6.849 6.705 6.772 13,298,117 -0.04(-0.58%)
Feb 22, 2007 6.825 6.875 6.723 6.812 18,783,038 -0.02(-0.23%)
Feb 21, 2007 6.700 6.839 6.700 6.828 29,642,858 +0.14(+2.12%)
Feb 20, 2007 6.690 6.711 6.584 6.686 19,395,576 +0.06(+0.87%)
Feb 16, 2007 6.657 6.668 6.584 6.628 18,788,848 -0.01(-0.18%)
Feb 15, 2007 6.578 6.647 6.557 6.640 19,851,768 +0.04(+0.66%)
Feb 14, 2007 6.525 6.598 6.485 6.597 22,182,398 +0.11(+1.63%)
Feb 13, 2007 6.528 6.574 6.478 6.491 20,028,138 -0.02(-0.34%)
Feb 12, 2007 6.535 6.573 6.461 6.513 14,878,929 -0.03(-0.49%)
Feb 09, 2007 6.574 6.647 6.513 6.545 26,347,336 -0.09(-1.39%)
Feb 08, 2007 6.628 6.671 6.584 6.637 18,801,298 -0.01(-0.11%)
Feb 07, 2007 6.541 6.737 6.524 6.644 42,543,368 +0.18(+2.72%)
Feb 06, 2007 6.438 6.480 6.408 6.469 25,798,828 +0.03(+0.44%)
Feb 05, 2007 6.498 6.516 6.434 6.440 25,589,016 -0.06(-0.92%)
Feb 02, 2007 6.530 6.613 6.461 6.500 38,851,300 -0.08(-1.20%)
Feb 01, 2007 6.425 6.615 6.393 6.579 101,222,008 +0.66(+11.21%)
Jan 31, 2007 5.896 6.008 5.805 5.916 33,771,440 +0.08(+1.34%)
Jan 30, 2007 5.818 5.853 5.787 5.838 17,337,556 +0.03(+0.44%)
Jan 29, 2007 5.762 5.883 5.742 5.812 21,564,940 +0.04(+0.73%)
Jan 26, 2007 5.836 5.858 5.739 5.770 31,322,802 -0.06(-1.07%)
Jan 25, 2007 5.897 5.910 5.812 5.832 21,098,876 -0.08(-1.31%)
Jan 24, 2007 5.853 5.933 5.853 5.910 16,940,112 +0.04(+0.64%)
Jan 23, 2007 5.910 5.945 5.836 5.872 18,479,306 -0.04(-0.64%)
Jan 22, 2007 6.025 6.041 5.898 5.910 20,640,526 -0.12(-2.03%)
Jan 19, 2007 6.059 6.136 6.013 6.032 17,342,552 -0.05(-0.88%)
Jan 18, 2007 6.135 6.161 6.003 6.085 19,889,294 -0.02(-0.35%)
Jan 17, 2007 6.093 6.125 6.038 6.106 25,064,722 +0.00(+0.06%)
Jan 16, 2007 6.103 6.115 6.057 6.103 19,420,186 +0.02(+0.29%)
Jan 12, 2007 6.052 6.116 6.051 6.085 20,715,098 -0.01(-0.12%)
Jan 11, 2007 5.979 6.094 5.952 6.093 24,052,644 +0.14(+2.40%)
Jan 10, 2007 5.946 5.976 5.891 5.950 17,269,056 -0.03(-0.49%)
Jan 09, 2007 5.974 6.025 5.934 5.979 27,987,570 +0.07(+1.21%)
Jan 08, 2007 5.902 5.918 5.842 5.908 18,061,846 +0.00(+0.03%)
Jan 05, 2007 5.907 5.962 5.873 5.906 19,056,588 +0.00(+0.03%)
Jan 04, 2007 5.806 5.945 5.746 5.904 25,370,508 +0.10(+1.65%)
Jan 03, 2007 5.998 6.083 5.695 5.808 45,475,084 -0.16(-2.74%)
Dec 29, 2006 6.000 6.056 5.956 5.972 10,712,061 -0.04(-0.64%)
Dec 28, 2006 6.055 6.079 5.951 6.011 12,015,333 -0.06(-1.03%)
Dec 27, 2006 6.042 6.091 6.011 6.073 14,118,837 +0.08(+1.41%)
Dec 26, 2006 5.953 5.997 5.899 5.989 8,123,440 +0.06(+0.95%)
Dec 22, 2006 6.013 6.038 5.879 5.933 14,600,345 -0.08(-1.33%)
Dec 21, 2006 5.976 6.057 5.955 6.013 28,647,882 +0.06(+0.94%)
Dec 20, 2006 6.002 6.069 5.952 5.956 28,077,652 +0.01(+0.19%)
Dec 19, 2006 5.861 5.972 5.814 5.945 18,486,362 +0.08(+1.33%)
Dec 18, 2006 5.932 5.966 5.843 5.867 14,767,511 -0.06(-1.09%)
Dec 15, 2006 5.844 5.950 5.805 5.932 37,602,768 +0.10(+1.80%)
Dec 14, 2006 5.884 5.974 5.806 5.827 29,781,928 -0.06(-0.97%)
Dec 13, 2006 5.992 6.014 5.864 5.884 26,921,594 -0.12(-1.98%)
Dec 12, 2006 6.035 6.081 5.998 6.002 20,375,352 -0.05(-0.75%)
Dec 11, 2006 6.033 6.084 5.999 6.048 11,585,349 -0.03(-0.56%)
Dec 08, 2006 6.071 6.203 6.032 6.082 17,141,678 -0.07(-1.14%)
Dec 07, 2006 6.273 6.276 6.121 6.151 17,737,670 -0.11(-1.79%)
Dec 06, 2006 6.247 6.267 6.179 6.264 16,129,737 +0.04(+0.59%)
Dec 05, 2006 6.218 6.254 6.163 6.227 23,965,248 +0.01(+0.12%)
Dec 04, 2006 6.038 6.261 6.018 6.220 25,974,654 +0.22(+3.68%)
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.