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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.519 1.539 1.519 1.533 19,742,824 +0.01(+0.71%)
Aug 28, 2003 1.487 1.523 1.453 1.522 26,478,150 +0.05(+3.50%)
Aug 27, 2003 1.476 1.486 1.457 1.471 18,465,340 -0.00(-0.08%)
Aug 26, 2003 1.461 1.482 1.439 1.472 24,480,928 -0.01(-0.62%)
Aug 25, 2003 1.472 1.492 1.464 1.481 16,929,100 +0.01(+0.41%)
Aug 22, 2003 1.537 1.542 1.472 1.475 28,527,560 -0.05(-3.48%)
Aug 21, 2003 1.489 1.533 1.487 1.528 41,824,256 +0.04(+2.83%)
Aug 20, 2003 1.498 1.500 1.474 1.486 25,882,354 -0.02(-1.04%)
Aug 19, 2003 1.472 1.505 1.462 1.502 33,677,720 +0.04(+2.80%)
Aug 18, 2003 1.432 1.469 1.427 1.461 36,975,256 +0.03(+1.96%)
Aug 15, 2003 1.443 1.445 1.421 1.433 11,789,811 +0.01(+0.37%)
Aug 14, 2003 1.439 1.445 1.413 1.428 31,727,248 -0.01(-0.88%)
Aug 13, 2003 1.471 1.483 1.432 1.440 29,447,348 -0.03(-1.88%)
Aug 12, 2003 1.459 1.474 1.425 1.468 34,398,548 +0.01(+0.98%)
Aug 11, 2003 1.436 1.469 1.429 1.454 22,894,674 +0.02(+1.56%)
Aug 08, 2003 1.426 1.466 1.417 1.431 36,696,928 -0.01(-0.61%)
Aug 07, 2003 1.410 1.473 1.410 1.440 46,030,712 +0.03(+2.02%)
Aug 06, 2003 1.427 1.447 1.388 1.412 65,839,856 -0.01(-0.86%)
Aug 05, 2003 1.502 1.511 1.413 1.424 45,543,636 -0.08(-5.05%)
Aug 04, 2003 1.488 1.518 1.451 1.499 37,502,560 +0.02(+1.02%)
Aug 01, 2003 1.569 1.591 1.476 1.484 63,462,104 -0.08(-5.39%)
Jul 31, 2003 1.581 1.602 1.553 1.569 39,854,216 -0.01(-0.81%)
Jul 30, 2003 1.610 1.618 1.577 1.582 31,169,504 -0.03(-1.71%)
Jul 29, 2003 1.598 1.610 1.546 1.609 34,955,204 +0.02(+1.51%)
Jul 28, 2003 1.574 1.599 1.565 1.585 23,233,886 +0.02(+1.10%)
Jul 25, 2003 1.524 1.570 1.515 1.568 25,023,450 +0.05(+3.15%)
Jul 24, 2003 1.535 1.555 1.517 1.520 31,925,122 +0.00(+0.03%)
Jul 23, 2003 1.537 1.556 1.496 1.520 43,959,556 -0.01(-0.36%)
Jul 22, 2003 1.501 1.545 1.473 1.525 45,756,732 +0.01(+0.97%)
Jul 21, 2003 1.527 1.538 1.490 1.511 30,579,144 -0.02(-1.23%)
Jul 18, 2003 1.520 1.550 1.506 1.530 35,374,872 +0.03(+1.88%)
Jul 17, 2003 1.529 1.565 1.489 1.501 50,818,828 -0.05(-2.99%)
Jul 16, 2003 1.585 1.587 1.529 1.548 63,578,440 -0.04(-2.62%)
Jul 15, 2003 1.558 1.624 1.541 1.589 119,327,808 +0.04(+2.77%)
Jul 14, 2003 1.448 1.567 1.446 1.546 140,923,248 +0.18(+13.48%)
Jul 11, 2003 1.340 1.374 1.343 1.363 23,418,746 +0.02(+1.70%)
Jul 10, 2003 1.351 1.356 1.328 1.340 25,374,622 -0.02(-1.74%)
Jul 09, 2003 1.359 1.373 1.343 1.364 19,492,764 +0.01(+0.54%)
Jul 08, 2003 1.356 1.373 1.338 1.356 28,478,636 -0.00(-0.24%)
Jul 07, 2003 1.349 1.373 1.343 1.359 34,116,956 +0.02(+1.83%)
Jul 03, 2003 1.294 1.351 1.293 1.335 37,363,396 +0.04(+3.02%)
Jul 02, 2003 1.264 1.322 1.264 1.296 66,771,604 +0.03(+2.47%)
Jul 01, 2003 1.261 1.272 1.232 1.265 40,118,412 -0.01(-0.99%)
Jun 30, 2003 1.301 1.310 1.263 1.277 37,798,284 -0.02(-1.35%)
Jun 27, 2003 1.289 1.319 1.280 1.295 73,923,336 +0.05(+4.09%)
Jun 26, 2003 1.217 1.264 1.217 1.244 33,412,438 +0.01(+1.12%)
Jun 25, 2003 1.208 1.264 1.206 1.230 45,468,620 +0.02(+1.33%)
Jun 24, 2003 1.187 1.232 1.186 1.214 36,673,012 +0.01(+0.65%)
Jun 23, 2003 1.238 1.249 1.187 1.206 37,165,520 -0.03(-2.40%)
Jun 20, 2003 1.190 1.236 1.180 1.236 63,770,876 +0.06(+4.78%)
Jun 19, 2003 1.245 1.247 1.167 1.180 65,052,708 -0.06(-4.95%)
Jun 18, 2003 1.287 1.287 1.228 1.241 45,417,520 -0.05(-4.17%)
Jun 17, 2003 1.317 1.317 1.267 1.295 44,618,412 -0.00(-0.12%)
Jun 16, 2003 1.261 1.301 1.242 1.297 52,916,076 +0.06(+4.80%)
Jun 13, 2003 1.207 1.245 1.197 1.237 55,605,856 +0.03(+2.61%)
Jun 12, 2003 1.208 1.210 1.164 1.206 36,871,972 +0.00(+0.36%)
Jun 11, 2003 1.201 1.213 1.184 1.201 47,830,060 +0.04(+3.30%)
Jun 10, 2003 1.155 1.166 1.130 1.163 36,618,648 +0.02(+1.83%)
Jun 09, 2003 1.200 1.202 1.136 1.142 48,391,064 -0.06(-4.85%)
Jun 06, 2003 1.243 1.277 1.196 1.200 73,064,432 -0.03(-2.16%)
Jun 05, 2003 1.184 1.235 1.169 1.227 32,788,374 +0.05(+4.40%)
Jun 04, 2003 1.160 1.189 1.146 1.175 39,557,404 +0.02(+1.37%)
Jun 03, 2003 1.160 1.170 1.133 1.159 38,009,204 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.