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 )

65.54 +0.76 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2005 3.035 3.069 3.017 3.045 20,634,864 +0.05(+1.81%)
Jan 28, 2005 3.082 3.091 2.953 2.990 41,823,688 -0.01(-0.25%)
Jan 27, 2005 3.029 3.079 2.958 2.998 26,435,988 -0.05(-1.75%)
Jan 26, 2005 2.957 3.060 2.943 3.051 19,740,228 +0.11(+3.59%)
Jan 25, 2005 2.976 3.023 2.884 2.945 29,252,448 -0.02(-0.74%)
Jan 24, 2005 3.098 3.127 2.947 2.967 28,920,814 -0.06(-1.92%)
Jan 21, 2005 3.083 3.139 3.017 3.025 20,834,050 -0.05(-1.67%)
Jan 20, 2005 3.095 3.134 3.072 3.077 23,127,668 +0.01(+0.45%)
Jan 19, 2005 3.098 3.139 3.059 3.063 20,090,442 -0.02(-0.63%)
Jan 18, 2005 3.013 3.118 2.971 3.082 15,172,787 +0.08(+2.57%)
Jan 14, 2005 2.989 3.032 2.986 3.005 11,255,325 +0.01(+0.49%)
Jan 13, 2005 3.027 3.039 2.976 2.990 20,538,080 -0.06(-1.90%)
Jan 12, 2005 3.021 3.052 2.991 3.048 32,407,494 +0.03(+1.04%)
Jan 11, 2005 3.068 3.081 3.008 3.017 23,728,928 -0.07(-2.26%)
Jan 10, 2005 3.085 3.147 3.064 3.087 20,558,108 +0.00(+0.03%)
Jan 07, 2005 3.117 3.118 3.068 3.086 19,931,808 -0.01(-0.21%)
Jan 06, 2005 3.099 3.143 3.089 3.092 21,362,000 +0.02(+0.63%)
Jan 05, 2005 3.081 3.106 2.939 3.073 59,022,144 -0.04(-1.39%)
Jan 04, 2005 3.240 3.251 3.078 3.116 27,373,722 -0.08(-2.45%)
Jan 03, 2005 3.269 3.269 3.127 3.194 17,086,936 -0.02(-0.74%)
Dec 31, 2004 3.233 3.257 3.192 3.218 11,065,532 -0.02(-0.51%)
Dec 30, 2004 3.279 3.279 3.222 3.235 7,463,091 -0.03(-0.82%)
Dec 29, 2004 3.241 3.285 3.217 3.262 15,560,021 +0.02(+0.65%)
Dec 28, 2004 3.165 3.267 3.153 3.240 18,508,510 +0.09(+2.83%)
Dec 27, 2004 3.178 3.190 3.082 3.151 14,103,715 -0.00(-0.15%)
Dec 23, 2004 3.171 3.195 3.131 3.156 14,472,276 -0.02(-0.78%)
Dec 22, 2004 3.157 3.231 3.114 3.181 20,640,512 -0.04(-1.28%)
Dec 21, 2004 3.222 3.265 3.139 3.222 28,914,112 +0.00(+0.06%)
Dec 20, 2004 3.251 3.343 3.215 3.220 22,087,032 +0.01(+0.46%)
Dec 17, 2004 3.307 3.330 3.203 3.205 23,498,220 -0.07(-2.13%)
Dec 16, 2004 3.348 3.348 3.251 3.275 15,672,546 -0.05(-1.55%)
Dec 15, 2004 3.408 3.428 3.308 3.327 15,435,537 -0.09(-2.61%)
Dec 14, 2004 3.397 3.430 3.382 3.416 21,818,494 +0.00(+0.05%)
Dec 13, 2004 3.402 3.420 3.285 3.414 17,925,770 +0.07(+2.03%)
Dec 10, 2004 3.359 3.400 3.336 3.346 9,739,147 -0.04(-1.25%)
Dec 09, 2004 3.329 3.412 3.293 3.389 17,590,368 +0.05(+1.40%)
Dec 08, 2004 3.259 3.353 3.247 3.342 18,228,556 +0.06(+1.91%)
Dec 07, 2004 3.316 3.392 3.263 3.279 24,266,326 -0.02(-0.56%)
Dec 06, 2004 3.284 3.319 3.208 3.297 13,609,582 +0.03(+1.04%)
Dec 03, 2004 3.201 3.301 3.185 3.263 28,957,056 +0.05(+1.69%)
Dec 02, 2004 3.178 3.232 3.159 3.209 32,388,806 +0.02(+0.72%)
Dec 01, 2004 3.167 3.234 3.159 3.186 20,723,682 +0.02(+0.52%)
Nov 30, 2004 3.142 3.174 3.106 3.170 19,237,478 +0.03(+0.88%)
Nov 29, 2004 3.175 3.215 3.118 3.142 19,450,570 -0.03(-1.01%)
Nov 26, 2004 3.224 3.232 3.173 3.174 4,080,265 -0.01(-0.26%)
Nov 24, 2004 3.185 3.261 3.158 3.182 14,538,052 +0.01(+0.35%)
Nov 23, 2004 3.187 3.198 3.141 3.171 11,956,493 -0.01(-0.35%)
Nov 22, 2004 3.180 3.212 3.081 3.182 16,967,402 +0.02(+0.73%)
Nov 19, 2004 3.256 3.274 3.132 3.159 23,001,912 -0.10(-3.16%)
Nov 18, 2004 3.192 3.297 3.159 3.263 19,377,728 +0.09(+2.90%)
Nov 17, 2004 3.250 3.257 3.152 3.171 24,250,018 -0.06(-1.96%)
Nov 16, 2004 3.300 3.320 3.225 3.234 18,603,096 -0.07(-2.12%)
Nov 15, 2004 3.390 3.403 3.283 3.304 17,859,452 -0.09(-2.76%)
Nov 12, 2004 3.438 3.483 3.364 3.398 14,075,992 -0.02(-0.67%)
Nov 11, 2004 3.403 3.443 3.361 3.421 12,353,865 +0.06(+1.89%)
Nov 10, 2004 3.312 3.414 3.310 3.357 18,943,390 -0.02(-0.73%)
Nov 09, 2004 3.394 3.439 3.371 3.382 11,796,131 -0.00(-0.14%)
Nov 08, 2004 3.417 3.467 3.354 3.387 15,731,255 -0.06(-1.60%)
Nov 05, 2004 3.449 3.497 3.392 3.442 20,515,484 +0.02(+0.59%)
Nov 04, 2004 3.325 3.437 3.320 3.422 17,136,462 +0.06(+1.89%)
Nov 03, 2004 3.331 3.421 3.320 3.358 35,089,412 +0.11(+3.49%)
Nov 02, 2004 3.247 3.340 3.217 3.245 23,864,606 -0.01(-0.20%)
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.