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 )

64.44 -0.34 (-0.52%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Feb 28, 2006 5.856 5.847 5.694 5.728 18,599,678 -0.13(-2.20%)
Feb 27, 2006 5.707 5.884 5.689 5.856 20,384,274 +0.18(+3.26%)
Feb 24, 2006 5.648 5.702 5.538 5.671 12,051,357 +0.03(+0.62%)
Feb 23, 2006 5.694 5.758 5.606 5.636 15,669,790 -0.05(-0.95%)
Feb 22, 2006 5.533 5.709 5.510 5.691 20,515,712 +0.17(+3.15%)
Feb 21, 2006 5.687 5.699 5.462 5.517 22,502,920 -0.14(-2.41%)
Feb 17, 2006 5.657 5.724 5.612 5.653 15,924,940 -0.00(-0.07%)
Feb 16, 2006 5.629 5.691 5.610 5.657 21,711,948 +0.03(+0.51%)
Feb 15, 2006 5.556 5.628 5.515 5.628 17,418,978 +0.08(+1.49%)
Feb 14, 2006 5.461 5.558 5.399 5.545 21,560,370 +0.10(+1.88%)
Feb 13, 2006 5.436 5.483 5.381 5.443 15,841,329 +0.01(+0.14%)
Feb 10, 2006 5.362 5.459 5.305 5.436 26,307,102 +0.07(+1.32%)
Feb 09, 2006 5.458 5.498 5.278 5.365 38,331,772 -0.10(-1.77%)
Feb 08, 2006 5.560 5.587 5.428 5.462 21,434,244 -0.09(-1.59%)
Feb 07, 2006 5.536 5.586 5.484 5.550 18,516,214 +0.03(+0.53%)
Feb 06, 2006 5.599 5.601 5.468 5.521 18,945,718 -0.06(-1.12%)
Feb 03, 2006 5.532 5.657 5.510 5.583 24,139,276 -0.00(-0.02%)
Feb 02, 2006 5.544 5.617 5.514 5.584 30,281,196 -0.07(-1.30%)
Feb 01, 2006 5.596 5.672 5.478 5.658 44,400,008 +0.06(+1.05%)
Jan 31, 2006 5.326 5.637 5.298 5.599 62,490,200 +0.27(+5.13%)
Jan 30, 2006 5.519 5.521 5.280 5.326 38,082,636 -0.17(-3.08%)
Jan 27, 2006 5.427 5.519 5.339 5.495 21,958,878 +0.08(+1.41%)
Jan 26, 2006 5.335 5.427 5.284 5.418 17,422,962 +0.14(+2.70%)
Jan 25, 2006 5.361 5.395 5.244 5.276 16,129,089 -0.06(-1.12%)
Jan 24, 2006 5.307 5.402 5.224 5.336 26,778,724 +0.15(+2.87%)
Jan 23, 2006 5.266 5.272 5.123 5.187 22,819,952 -0.11(-2.03%)
Jan 20, 2006 5.444 5.532 5.266 5.294 26,634,072 -0.15(-2.71%)
Jan 19, 2006 5.399 5.462 5.292 5.441 16,738,944 +0.05(+0.92%)
Jan 18, 2006 5.411 5.414 5.291 5.392 19,876,546 -0.04(-0.74%)
Jan 17, 2006 5.401 5.453 5.362 5.432 16,054,170 -0.03(-0.57%)
Jan 13, 2006 5.396 5.496 5.385 5.464 17,665,054 +0.09(+1.64%)
Jan 12, 2006 5.276 5.377 5.197 5.375 23,325,354 +0.14(+2.65%)
Jan 11, 2006 5.266 5.298 5.219 5.236 16,323,774 -0.01(-0.28%)
Jan 10, 2006 5.330 5.339 5.178 5.251 21,768,210 -0.08(-1.42%)
Jan 09, 2006 5.420 5.420 5.294 5.327 21,972,262 +0.08(+1.54%)
Jan 06, 2006 5.208 5.303 5.210 5.246 20,237,958 +0.04(+0.72%)
Jan 05, 2006 5.191 5.267 5.151 5.208 24,438,676 +0.11(+2.11%)
Jan 04, 2006 5.043 5.148 5.023 5.100 23,571,486 +0.07(+1.37%)
Jan 03, 2006 4.875 5.089 4.827 5.031 23,413,038 +0.20(+4.05%)
Dec 30, 2005 4.829 4.921 4.795 4.835 11,315,012 -0.02(-0.51%)
Dec 29, 2005 4.902 4.925 4.835 4.860 8,996,773 -0.06(-1.12%)
Dec 28, 2005 4.983 5.017 4.875 4.915 11,458,555 -0.07(-1.37%)
Dec 27, 2005 5.059 5.096 4.960 4.983 9,798,943 -0.03(-0.70%)
Dec 23, 2005 5.105 5.128 4.981 5.018 9,808,793 -0.08(-1.52%)
Dec 22, 2005 4.892 5.096 4.886 5.096 19,796,886 +0.12(+2.46%)
Dec 21, 2005 4.774 4.977 4.763 4.973 25,621,964 +0.23(+4.75%)
Dec 20, 2005 4.663 4.753 4.643 4.748 17,353,990 +0.10(+2.06%)
Dec 19, 2005 4.662 4.755 4.611 4.652 18,980,638 -0.01(-0.22%)
Dec 16, 2005 4.836 4.853 4.650 4.662 33,534,124 -0.18(-3.63%)
Dec 15, 2005 4.792 4.897 4.746 4.838 19,371,352 +0.05(+0.96%)
Dec 14, 2005 4.967 4.976 4.776 4.792 24,432,190 -0.17(-3.43%)
Dec 13, 2005 4.784 4.990 4.721 4.962 37,221,992 +0.21(+4.39%)
Dec 12, 2005 4.784 4.832 4.699 4.753 15,414,608 -0.03(-0.58%)
Dec 09, 2005 4.854 4.891 4.774 4.781 11,254,031 -0.06(-1.22%)
Dec 08, 2005 4.846 4.870 4.760 4.840 15,866,666 +0.01(+0.25%)
Dec 07, 2005 4.914 4.945 4.758 4.828 18,288,058 -0.08(-1.63%)
Dec 06, 2005 5.011 5.059 4.902 4.908 15,266,085 -0.09(-1.89%)
Dec 05, 2005 4.953 5.025 4.951 5.003 22,447,060 +0.07(+1.51%)
Dec 02, 2005 4.864 4.933 4.850 4.928 17,689,332 +0.05(+1.11%)
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.