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 )

65.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2007 13.44 13.50 13.21 13.38 16,465,045 +0.08(+0.64%)
Aug 30, 2007 13.10 13.42 13.10 13.30 15,794,805 +0.03(+0.25%)
Aug 29, 2007 13.18 13.28 12.96 13.26 29,013,680 +0.14(+1.07%)
Aug 28, 2007 13.44 13.51 13.12 13.12 20,132,890 -0.39(-2.89%)
Aug 27, 2007 13.65 13.76 13.50 13.51 11,642,431 -0.21(-1.50%)
Aug 24, 2007 13.69 13.83 13.48 13.72 15,223,685 +0.04(+0.30%)
Aug 23, 2007 13.96 13.96 13.61 13.68 15,890,258 -0.11(-0.83%)
Aug 22, 2007 14.01 14.03 13.66 13.79 16,901,844 -0.09(-0.64%)
Aug 21, 2007 13.83 13.98 13.76 13.88 9,053,194 -0.03(-0.24%)
Aug 20, 2007 13.93 13.98 13.65 13.91 12,939,538 -0.07(-0.47%)
Aug 17, 2007 13.84 14.10 13.67 13.98 23,361,552 +0.15(+1.06%)
Aug 16, 2007 13.76 14.29 13.63 13.83 28,157,482 -0.08(-0.56%)
Aug 15, 2007 13.85 14.33 13.85 13.91 21,214,660 +0.05(+0.37%)
Aug 14, 2007 13.83 14.06 13.76 13.86 16,275,867 +0.10(+0.69%)
Aug 13, 2007 13.47 13.90 13.43 13.76 15,592,743 +0.13(+0.94%)
Aug 10, 2007 13.57 13.91 13.43 13.63 22,122,500 -0.09(-0.67%)
Aug 09, 2007 14.09 14.20 13.71 13.73 24,480,016 -0.41(-2.89%)
Aug 08, 2007 13.97 14.16 13.78 14.14 19,663,636 +0.21(+1.48%)
Aug 07, 2007 13.87 14.07 13.70 13.93 20,490,548 -0.11(-0.76%)
Aug 06, 2007 13.65 14.05 13.56 14.04 22,609,152 +0.45(+3.30%)
Aug 03, 2007 13.69 13.97 13.59 13.59 17,485,212 -0.29(-2.07%)
Aug 02, 2007 13.66 13.93 13.45 13.87 21,728,424 +0.22(+1.64%)
Aug 01, 2007 13.62 13.94 13.41 13.65 22,113,682 -0.05(-0.35%)
Jul 31, 2007 13.91 14.16 13.69 13.70 26,999,966 -0.07(-0.51%)
Jul 30, 2007 13.70 13.82 13.50 13.77 22,224,064 +0.17(+1.25%)
Jul 27, 2007 13.76 14.00 13.60 13.60 24,642,098 -0.11(-0.83%)
Jul 26, 2007 13.74 13.94 13.47 13.71 40,663,304 -0.24(-1.71%)
Jul 25, 2007 13.98 14.01 13.70 13.95 32,528,734 +0.02(+0.16%)
Jul 24, 2007 13.78 14.18 13.78 13.93 43,276,952 -0.05(-0.37%)
Jul 23, 2007 14.41 14.48 13.84 13.98 35,087,328 -0.28(-1.94%)
Jul 20, 2007 14.72 14.74 13.97 14.26 49,512,788 -0.61(-4.13%)
Jul 19, 2007 14.72 14.96 14.53 14.87 26,877,892 +0.40(+2.74%)
Jul 18, 2007 14.40 14.56 14.32 14.47 25,813,890 +0.04(+0.28%)
Jul 17, 2007 14.61 14.64 14.36 14.43 22,003,666 -0.14(-0.98%)
Jul 16, 2007 14.62 14.65 14.32 14.58 22,933,016 -0.13(-0.85%)
Jul 13, 2007 14.61 14.72 14.49 14.70 11,091,146 +0.01(+0.05%)
Jul 12, 2007 14.64 14.69 14.41 14.69 20,353,544 +0.08(+0.55%)
Jul 11, 2007 14.62 14.72 14.50 14.61 21,449,456 -0.05(-0.35%)
Jul 10, 2007 14.53 14.75 14.49 14.67 20,317,748 +0.18(+1.24%)
Jul 09, 2007 14.72 14.72 14.48 14.48 21,434,206 +0.09(+0.64%)
Jul 06, 2007 14.35 14.43 14.21 14.39 10,450,081 +0.05(+0.36%)
Jul 05, 2007 14.26 14.37 14.18 14.34 12,704,341 -0.03(-0.18%)
Jul 03, 2007 14.51 14.55 14.30 14.37 6,427,861 -0.11(-0.74%)
Jul 02, 2007 14.35 14.60 14.33 14.47 13,945,403 +0.20(+1.39%)
Jun 29, 2007 14.57 14.62 14.12 14.28 17,774,030 -0.29(-2.00%)
Jun 28, 2007 14.66 14.71 14.53 14.57 16,332,899 -0.08(-0.53%)
Jun 27, 2007 14.29 14.67 14.20 14.64 23,242,766 +0.37(+2.58%)
Jun 26, 2007 14.36 14.46 14.16 14.28 19,834,064 +0.03(+0.21%)
Jun 25, 2007 14.51 14.61 14.17 14.24 19,615,226 +7.03(+97.34%)
Jun 22, 2007 7.268 7.311 7.125 7.219 25,517,054 -0.08(-1.10%)
Jun 21, 2007 7.276 7.334 7.246 7.299 14,210,989 +0.02(+0.32%)
Jun 20, 2007 7.423 7.437 7.268 7.276 20,611,700 -0.16(-2.10%)
Jun 19, 2007 7.383 7.440 7.316 7.432 19,521,238 +0.03(+0.36%)
Jun 18, 2007 7.535 7.542 7.368 7.405 23,703,156 -0.03(-0.40%)
Jun 15, 2007 7.472 7.558 7.402 7.435 36,644,112 +0.02(+0.24%)
Jun 14, 2007 7.377 7.468 7.363 7.417 19,014,602 +0.03(+0.37%)
Jun 13, 2007 7.271 7.390 7.253 7.390 22,831,222 +0.13(+1.80%)
Jun 12, 2007 7.334 7.381 7.238 7.259 21,284,134 -0.03(-0.38%)
Jun 11, 2007 7.232 7.382 7.221 7.287 17,962,790 +0.02(+0.28%)
Jun 08, 2007 7.196 7.308 7.171 7.267 24,870,614 +0.04(+0.54%)
Jun 07, 2007 7.455 7.482 7.195 7.228 37,216,560 -0.26(-3.48%)
Jun 06, 2007 7.513 7.570 7.487 7.488 27,789,544 -0.17(-2.26%)
Jun 05, 2007 7.711 7.724 7.565 7.661 18,265,500 -0.05(-0.58%)
Jun 04, 2007 7.596 7.727 7.574 7.706 18,990,766 +0.07(+0.94%)
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.