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 (%)
Mar 29, 2002 0.8623 0.8625 0.8214 0.8276 21,317,118 +0.00(+0.00%)
Mar 28, 2002 0.8623 0.8625 0.8214 0.8276 21,309,508 -0.03(-3.77%)
Mar 27, 2002 0.8416 0.8646 0.8358 0.8600 24,684,238 +0.02(+2.41%)
Mar 26, 2002 0.8333 0.8499 0.8124 0.8398 29,154,886 +0.01(+0.86%)
Mar 25, 2002 0.8568 0.8588 0.8283 0.8326 27,981,776 -0.03(-2.95%)
Mar 22, 2002 0.8816 0.8910 0.8568 0.8579 24,052,564 -0.03(-2.96%)
Mar 21, 2002 0.8381 0.8887 0.8253 0.8841 38,858,324 +0.03(+3.00%)
Mar 20, 2002 0.8784 0.8848 0.8579 0.8584 24,862,542 -0.03(-3.14%)
Mar 19, 2002 0.8749 0.8968 0.8639 0.8862 38,968,132 +0.03(+3.05%)
Mar 18, 2002 0.8425 0.8641 0.8347 0.8600 29,636,524 +0.03(+3.92%)
Mar 15, 2002 0.8381 0.8381 0.8186 0.8276 25,300,692 +0.01(+0.67%)
Mar 14, 2002 0.8414 0.8559 0.8221 0.8221 19,778,702 -0.02(-2.00%)
Mar 13, 2002 0.8280 0.8519 0.8163 0.8388 18,910,014 +0.02(+2.07%)
Mar 12, 2002 0.8230 0.8329 0.8124 0.8218 14,134,944 -0.01(-1.00%)
Mar 11, 2002 0.8266 0.8416 0.8163 0.8301 19,741,736 -0.00(-0.06%)
Mar 08, 2002 1.649 0.8531 0.8064 0.8306 27,951,334 -0.01(-1.03%)
Mar 05, 2002 0.8526 0.8715 0.8380 0.8392 63,948,092 -0.02(-1.90%)
Mar 04, 2002 0.8508 0.8673 0.8472 0.8554 67,261,936 +0.01(+0.88%)
Mar 01, 2002 0.8054 0.8560 0.7860 0.8479 58,185,828 +0.04(+4.67%)
Feb 28, 2002 0.8002 0.8229 0.7951 0.8101 54,271,836 +0.01(+1.51%)
Feb 27, 2002 0.8025 0.8237 0.7963 0.7980 66,507,408 +0.01(+0.70%)
Feb 26, 2002 0.7789 0.7996 0.7761 0.7925 38,802,876 +0.02(+2.15%)
Feb 25, 2002 0.7720 0.7812 0.7623 0.7758 56,057,052 +0.01(+1.49%)
Feb 22, 2002 0.7709 0.7777 0.7502 0.7644 36,985,044 -0.01(-0.85%)
Feb 21, 2002 0.7692 0.7881 0.7588 0.7710 77,857,984 +0.00(+0.12%)
Feb 20, 2002 0.7577 0.7778 0.7374 0.7701 57,774,860 +0.03(+3.83%)
Feb 19, 2002 0.7462 0.7473 0.7243 0.7417 42,901,692 -0.01(-1.87%)
Feb 18, 2002 0.7582 0.7626 0.7444 0.7558 25,817,120 +0.00(+0.00%)
Feb 15, 2002 0.7582 0.7626 0.7444 0.7558 25,791,028 +0.00(+0.46%)
Feb 14, 2002 0.7772 0.7905 0.7513 0.7524 32,853,608 -0.02(-2.76%)
Feb 13, 2002 0.7887 0.7954 0.7720 0.7738 35,819,544 -0.01(-1.42%)
Feb 12, 2002 0.7728 0.7979 0.7689 0.7849 48,450,864 +0.01(+0.96%)
Feb 11, 2002 0.7701 0.7873 0.7674 0.7774 43,919,332 +0.01(+1.11%)
Feb 08, 2002 0.7250 0.7703 0.7249 0.7689 57,444,344 +0.04(+5.57%)
Feb 07, 2002 0.7204 0.7484 0.7102 0.7283 76,238,024 +0.01(+1.42%)
Feb 06, 2002 0.7648 0.7716 0.7108 0.7181 53,926,100 -0.05(-5.92%)
Feb 05, 2002 0.7593 0.7904 0.7515 0.7633 54,563,212 +0.01(+0.97%)
Feb 04, 2002 0.7978 0.7985 0.7473 0.7559 53,119,384 -0.05(-5.82%)
Feb 01, 2002 0.7590 0.8100 0.7589 0.8026 99,302,304 +0.05(+6.32%)
Jan 31, 2002 0.7755 0.7976 0.7509 0.7549 55,228,592 -0.02(-2.00%)
Jan 30, 2002 0.7563 0.7745 0.7394 0.7703 49,040,136 +0.01(+1.90%)
Jan 29, 2002 0.7795 0.7872 0.7494 0.7559 29,098,350 -0.02(-2.98%)
Jan 28, 2002 0.7822 0.7915 0.7688 0.7792 39,092,076 +0.00(+0.16%)
Jan 25, 2002 0.7735 0.7818 0.7609 0.7779 30,287,768 +0.00(+0.36%)
Jan 24, 2002 0.7917 0.8048 0.7630 0.7751 44,078,064 -0.01(-1.79%)
Jan 23, 2002 0.7726 0.7916 0.7548 0.7893 39,076,852 +0.02(+2.29%)
Jan 22, 2002 0.7549 0.7749 0.7410 0.7716 66,279,092 +0.02(+2.08%)
Jan 21, 2002 0.8083 0.8163 0.7504 0.7558 83,024,448 +0.00(+0.00%)
Jan 18, 2002 0.8083 0.8163 0.7504 0.7558 82,604,784 -0.05(-6.38%)
Jan 17, 2002 0.7800 0.8180 0.7701 0.8073 94,727,288 +0.01(+1.61%)
Jan 16, 2002 0.7927 0.8065 0.7882 0.7946 62,928,280 +0.00(+0.23%)
Jan 15, 2002 0.7895 0.7962 0.7732 0.7927 63,752,392 +0.00(+0.36%)
Jan 14, 2002 0.7958 0.8034 0.7824 0.7899 64,796,124 -0.00(-0.61%)
Jan 11, 2002 0.7899 0.8010 0.7897 0.7947 48,194,280 +0.02(+1.98%)
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.