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 )

65.48 +0.28 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2003 1.581 1.603 1.553 1.569 39,853,528 -0.01(-0.81%)
Jul 30, 2003 1.610 1.618 1.577 1.582 31,168,966 -0.03(-1.71%)
Jul 29, 2003 1.598 1.610 1.546 1.609 34,954,600 +0.02(+1.51%)
Jul 28, 2003 1.574 1.599 1.565 1.585 23,233,486 +0.02(+1.10%)
Jul 25, 2003 1.524 1.570 1.515 1.568 25,023,018 +0.05(+3.15%)
Jul 24, 2003 1.535 1.555 1.517 1.520 31,924,570 +0.00(+0.03%)
Jul 23, 2003 1.537 1.556 1.496 1.520 43,958,800 -0.01(-0.36%)
Jul 22, 2003 1.501 1.545 1.473 1.525 45,755,944 +0.01(+0.97%)
Jul 21, 2003 1.527 1.538 1.490 1.511 30,578,616 -0.02(-1.23%)
Jul 18, 2003 1.520 1.550 1.506 1.530 35,374,260 +0.03(+1.88%)
Jul 17, 2003 1.529 1.565 1.489 1.501 50,817,952 -0.05(-2.99%)
Jul 16, 2003 1.585 1.587 1.529 1.548 63,577,340 -0.04(-2.62%)
Jul 15, 2003 1.558 1.624 1.541 1.589 119,325,752 +0.04(+2.77%)
Jul 14, 2003 1.448 1.567 1.446 1.546 140,920,816 +0.18(+13.48%)
Jul 11, 2003 1.340 1.374 1.343 1.363 23,418,342 +0.02(+1.70%)
Jul 10, 2003 1.351 1.356 1.328 1.340 25,374,184 -0.02(-1.74%)
Jul 09, 2003 1.359 1.373 1.343 1.364 19,492,428 +0.01(+0.54%)
Jul 08, 2003 1.356 1.373 1.338 1.356 28,478,144 -0.00(-0.24%)
Jul 07, 2003 1.349 1.373 1.343 1.359 34,116,368 +0.02(+1.83%)
Jul 03, 2003 1.294 1.351 1.293 1.335 37,362,752 +0.04(+3.02%)
Jul 02, 2003 1.264 1.322 1.264 1.296 66,770,452 +0.03(+2.47%)
Jul 01, 2003 1.261 1.272 1.232 1.265 40,117,716 -0.01(-0.99%)
Jun 30, 2003 1.301 1.310 1.263 1.277 37,797,632 -0.02(-1.35%)
Jun 27, 2003 1.289 1.319 1.280 1.295 73,922,056 +0.05(+4.09%)
Jun 26, 2003 1.217 1.264 1.217 1.244 33,411,862 +0.01(+1.12%)
Jun 25, 2003 1.208 1.264 1.206 1.230 45,467,836 +0.02(+1.33%)
Jun 24, 2003 1.187 1.232 1.186 1.214 36,672,376 +0.01(+0.65%)
Jun 23, 2003 1.238 1.249 1.187 1.206 37,164,880 -0.03(-2.40%)
Jun 20, 2003 1.190 1.236 1.180 1.236 63,769,776 +0.06(+4.78%)
Jun 19, 2003 1.245 1.247 1.167 1.180 65,051,588 -0.06(-4.95%)
Jun 18, 2003 1.287 1.287 1.228 1.241 45,416,736 -0.05(-4.17%)
Jun 17, 2003 1.317 1.317 1.267 1.295 44,617,644 -0.00(-0.12%)
Jun 16, 2003 1.261 1.301 1.242 1.297 52,915,160 +0.06(+4.79%)
Jun 13, 2003 1.207 1.245 1.197 1.237 55,604,896 +0.03(+2.61%)
Jun 12, 2003 1.208 1.210 1.164 1.206 36,871,336 +0.00(+0.36%)
Jun 11, 2003 1.201 1.213 1.184 1.201 47,829,236 +0.04(+3.30%)
Jun 10, 2003 1.155 1.166 1.130 1.163 36,618,016 +0.02(+1.83%)
Jun 09, 2003 1.200 1.202 1.136 1.142 48,390,232 -0.06(-4.85%)
Jun 06, 2003 1.243 1.277 1.196 1.200 73,063,168 -0.03(-2.16%)
Jun 05, 2003 1.184 1.235 1.169 1.227 32,787,808 +0.05(+4.40%)
Jun 04, 2003 1.160 1.189 1.146 1.175 39,556,724 +0.02(+1.37%)
Jun 03, 2003 1.160 1.170 1.133 1.159 38,008,548 +0.00(+0.00%)
Jun 02, 2003 1.224 1.236 1.142 1.159 58,865,412 -0.04(-3.54%)
May 30, 2003 1.170 1.213 1.153 1.202 55,103,696 +0.04(+3.46%)
May 29, 2003 1.160 1.179 1.147 1.161 33,877,184 +0.01(+0.52%)
May 28, 2003 1.184 1.199 1.148 1.155 56,052,824 -0.03(-2.69%)
May 27, 2003 1.118 1.190 1.110 1.187 70,039,664 +0.08(+7.58%)
May 23, 2003 1.087 1.106 1.072 1.104 32,853,040 +0.01(+1.20%)
May 22, 2003 1.049 1.096 1.048 1.091 31,774,538 +0.04(+3.90%)
May 21, 2003 1.049 1.069 1.041 1.050 35,018,744 -0.01(-0.76%)
May 20, 2003 1.090 1.095 1.045 1.058 29,117,418 -0.02(-2.09%)
May 19, 2003 1.099 1.127 1.074 1.080 52,107,372 -0.01(-0.99%)
May 16, 2003 1.121 1.127 1.088 1.091 37,618,244 -0.03(-2.43%)
May 15, 2003 1.092 1.124 1.090 1.118 34,923,072 +0.03(+2.42%)
May 14, 2003 1.076 1.098 1.074 1.092 19,272,812 +0.01(+1.32%)
May 13, 2003 1.090 1.097 1.077 1.078 31,367,924 -0.01(-1.20%)
May 12, 2003 1.070 1.099 1.061 1.091 30,173,090 +0.02(+1.58%)
May 09, 2003 1.053 1.080 1.046 1.074 31,086,338 +0.02(+2.14%)
May 08, 2003 1.039 1.064 1.030 1.051 39,839,396 +0.01(+0.57%)
May 07, 2003 1.043 1.062 1.038 1.045 26,782,110 -0.00(-0.31%)
May 06, 2003 1.073 1.084 1.035 1.048 40,996,176 -0.03(-2.38%)
May 05, 2003 1.098 1.101 1.063 1.074 36,054,848 -0.01(-1.16%)
May 02, 2003 1.063 1.104 1.060 1.087 40,924,420 +0.03(+2.58%)
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.