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 )

65.14 +0.36 (+0.56%)
Streaming Delayed Price Updated: 2:29 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 (%)
May 31, 2006 5.152 5.275 5.128 5.273 22,459,912 +0.14(+2.80%)
May 30, 2006 5.259 5.259 5.128 5.130 19,160,928 -0.13(-2.43%)
May 26, 2006 5.174 5.296 5.082 5.257 23,711,612 +0.13(+2.44%)
May 25, 2006 5.108 5.151 5.062 5.132 21,233,316 +0.03(+0.54%)
May 24, 2006 5.024 5.198 4.981 5.105 64,574,108 +0.16(+3.22%)
May 23, 2006 5.082 5.128 4.929 4.946 23,676,722 -0.08(-1.66%)
May 22, 2006 4.996 5.060 4.910 5.029 21,578,404 -0.02(-0.47%)
May 19, 2006 4.939 5.059 4.833 5.053 38,194,276 +0.11(+2.21%)
May 18, 2006 5.155 5.172 4.877 4.944 33,677,656 -0.19(-3.67%)
May 17, 2006 5.179 5.220 5.078 5.132 25,752,224 -0.09(-1.66%)
May 16, 2006 5.225 5.303 5.141 5.219 20,989,648 -0.03(-0.60%)
May 15, 2006 5.186 5.303 5.160 5.250 32,860,560 +0.14(+2.77%)
May 12, 2006 5.177 5.193 5.038 5.108 21,562,782 -0.10(-1.87%)
May 11, 2006 5.238 5.266 5.173 5.206 24,102,858 -0.02(-0.33%)
May 10, 2006 5.264 5.369 5.219 5.223 30,195,028 -0.05(-0.98%)
May 09, 2006 5.211 5.301 5.199 5.275 22,247,850 +0.08(+1.47%)
May 08, 2006 5.174 5.247 5.174 5.199 24,530,010 +0.02(+0.48%)
May 05, 2006 5.120 5.184 4.992 5.174 38,145,284 +0.10(+1.90%)
May 04, 2006 5.194 5.220 5.061 5.077 29,235,982 -0.08(-1.62%)
May 03, 2006 5.055 5.172 5.024 5.161 45,821,624 +0.12(+2.39%)
May 02, 2006 5.345 5.353 4.941 5.040 84,447,000 -0.28(-5.34%)
May 01, 2006 5.320 5.403 5.265 5.325 28,398,746 +0.04(+0.68%)
Apr 28, 2006 5.335 5.344 5.220 5.289 24,271,638 +0.07(+1.27%)
Apr 27, 2006 5.293 5.318 5.142 5.223 62,695,388 -0.05(-0.92%)
Apr 26, 2006 5.631 5.635 5.171 5.271 80,357,248 -0.38(-6.74%)
Apr 25, 2006 5.845 5.875 5.612 5.652 29,712,450 -0.19(-3.20%)
Apr 24, 2006 5.952 5.952 5.732 5.839 25,262,008 -0.10(-1.61%)
Apr 21, 2006 6.028 6.058 5.900 5.934 32,367,788 -0.06(-0.98%)
Apr 20, 2006 5.991 6.089 5.951 5.993 116,303,768 +0.00(+0.05%)
Apr 19, 2006 5.795 6.011 5.789 5.991 48,097,276 +0.30(+5.32%)
Apr 18, 2006 5.628 5.747 5.589 5.688 30,437,224 +0.06(+1.06%)
Apr 17, 2006 5.658 5.698 5.525 5.628 14,309,922 -0.02(-0.39%)
Apr 13, 2006 5.619 5.693 5.571 5.650 12,169,539 +0.03(+0.56%)
Apr 12, 2006 5.556 5.685 5.503 5.619 21,063,378 +0.06(+1.13%)
Apr 11, 2006 5.731 5.731 5.526 5.556 16,606,043 -0.13(-2.36%)
Apr 10, 2006 5.647 5.749 5.583 5.691 15,124,717 +0.03(+0.60%)
Apr 07, 2006 5.738 5.772 5.644 5.657 15,619,918 -0.02(-0.34%)
Apr 06, 2006 5.857 5.875 5.643 5.676 26,201,110 -0.20(-3.44%)
Apr 05, 2006 5.910 5.955 5.861 5.878 16,416,872 -0.06(-0.96%)
Apr 04, 2006 5.922 5.979 5.825 5.935 24,001,426 +0.10(+1.64%)
Apr 03, 2006 5.772 5.871 5.723 5.840 17,826,812 +0.12(+2.04%)
Mar 31, 2006 5.696 5.790 5.676 5.723 14,535,020 +0.05(+0.89%)
Mar 30, 2006 5.713 5.772 5.657 5.672 11,339,637 -0.03(-0.56%)
Mar 29, 2006 5.699 5.747 5.642 5.704 12,764,825 +0.03(+0.62%)
Mar 28, 2006 5.813 5.815 5.627 5.670 15,552,081 -0.07(-1.28%)
Mar 27, 2006 5.710 5.746 5.654 5.743 12,235,050 +0.01(+0.16%)
Mar 24, 2006 5.753 5.777 5.680 5.734 9,015,297 +0.03(+0.52%)
Mar 23, 2006 5.760 5.769 5.640 5.704 11,527,248 -0.06(-1.08%)
Mar 22, 2006 5.712 5.784 5.658 5.767 16,839,404 +0.04(+0.64%)
Mar 21, 2006 5.721 5.891 5.707 5.730 17,293,094 -0.07(-1.14%)
Mar 20, 2006 5.887 5.887 5.710 5.796 14,686,882 -0.03(-0.46%)
Mar 17, 2006 5.765 5.860 5.765 5.823 21,493,656 +0.04(+0.67%)
Mar 16, 2006 5.907 5.947 5.774 5.784 30,245,726 -0.08(-1.33%)
Mar 15, 2006 5.783 5.864 5.749 5.863 16,184,408 +0.08(+1.38%)
Mar 14, 2006 5.647 5.790 5.620 5.783 19,656,162 +0.13(+2.24%)
Mar 13, 2006 5.657 5.695 5.596 5.656 13,028,628 +0.04(+0.65%)
Mar 10, 2006 5.427 5.657 5.427 5.619 13,133,860 +0.05(+0.86%)
Mar 09, 2006 5.624 5.659 5.555 5.571 16,671,613 -0.02(-0.35%)
Mar 08, 2006 5.442 5.638 5.372 5.590 20,467,206 +0.16(+2.86%)
Mar 07, 2006 5.454 5.498 5.389 5.435 13,471,327 -0.03(-0.61%)
Mar 06, 2006 5.537 5.553 5.413 5.468 13,814,024 -0.06(-1.06%)
Mar 03, 2006 5.590 5.636 5.527 5.527 17,163,558 -0.11(-1.96%)
Mar 02, 2006 5.615 5.670 5.584 5.637 14,049,114 +0.02(+0.39%)
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.