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 -0.18 (-0.27%)
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 (%)
Sep 30, 2002 0.7620 0.7819 0.7519 0.7710 36,516,200 -0.00(-0.09%)
Sep 27, 2002 0.7772 0.8004 0.7669 0.7717 50,426,340 -0.01(-0.74%)
Sep 26, 2002 0.7876 0.8039 0.7544 0.7774 45,663,232 -0.01(-1.43%)
Sep 25, 2002 0.7680 0.7933 0.7669 0.7887 41,600,292 +0.03(+3.66%)
Sep 24, 2002 0.7588 0.7786 0.7441 0.7609 46,284,032 +0.00(+0.24%)
Sep 23, 2002 0.7979 0.7979 0.7393 0.7590 71,510,792 -0.01(-1.64%)
Sep 20, 2002 0.7689 0.7814 0.7469 0.7717 49,979,492 +0.02(+2.01%)
Sep 19, 2002 0.7694 0.7873 0.7531 0.7565 54,703,464 -0.03(-3.24%)
Sep 18, 2002 0.7266 0.7910 0.7264 0.7818 54,412,088 +0.05(+6.25%)
Sep 17, 2002 0.7515 0.7696 0.7319 0.7358 35,370,520 -0.00(-0.47%)
Sep 16, 2002 0.7278 0.7446 0.7206 0.7393 18,612,550 +0.00(+0.34%)
Sep 13, 2002 0.7004 0.7459 0.6903 0.7367 35,464,260 +0.03(+3.96%)
Sep 12, 2002 0.7485 0.7485 0.7052 0.7087 31,768,562 -0.04(-5.66%)
Sep 11, 2002 0.7712 0.7816 0.7508 0.7512 18,332,700 -0.01(-1.39%)
Sep 10, 2002 0.7298 0.7627 0.7252 0.7618 31,685,934 +0.01(+1.50%)
Sep 09, 2002 0.7351 0.7584 0.7101 0.7505 39,640,120 +0.01(+1.21%)
Sep 06, 2002 0.7027 0.7487 0.7025 0.7416 36,593,644 +0.05(+7.39%)
Sep 05, 2002 0.7114 0.7117 0.6848 0.6905 35,166,124 -0.03(-4.03%)
Sep 04, 2002 0.7009 0.7271 0.6935 0.7195 35,460,628 +0.02(+2.59%)
Sep 03, 2002 0.7216 0.7236 0.7002 0.7013 43,122,400 -0.04(-4.93%)
Aug 30, 2002 0.7703 0.7715 0.7335 0.7377 33,093,882 -0.04(-5.54%)
Aug 29, 2002 0.7540 0.7814 0.7331 0.7809 33,161,290 +0.03(+4.11%)
Aug 28, 2002 0.7278 0.7630 0.7248 0.7501 51,970,192 -0.01(-1.75%)
Aug 27, 2002 0.8377 0.8381 0.7634 0.7634 57,463,772 -0.07(-8.39%)
Aug 26, 2002 0.8402 0.8444 0.8071 0.8333 47,128,044 -0.01(-0.79%)
Aug 23, 2002 0.8494 0.8563 0.8289 0.8400 40,506,080 -0.01(-1.19%)
Aug 22, 2002 0.8319 0.8565 0.8158 0.8501 40,060,788 +0.02(+2.44%)
Aug 21, 2002 0.8140 0.8322 0.8087 0.8299 43,631,216 +0.02(+3.00%)
Aug 20, 2002 0.7889 0.8163 0.7823 0.8057 46,984,300 +0.01(+1.04%)
Aug 16, 2002 0.7912 0.8099 0.7761 0.7974 33,450,492 -0.00(-0.32%)
Aug 15, 2002 0.8117 0.8278 0.7738 0.8000 51,338,572 -0.01(-1.78%)
Aug 14, 2002 0.7597 0.8163 0.7400 0.8145 48,905,028 +0.06(+7.82%)
Aug 13, 2002 0.7876 0.8007 0.7459 0.7554 45,525,152 -0.04(-5.17%)
Aug 12, 2002 0.7765 0.8025 0.7719 0.7965 30,529,132 +0.07(+8.93%)
Aug 07, 2002 0.7724 0.7774 0.7108 0.7312 137,328,912 +0.02(+3.08%)
Aug 06, 2002 0.7094 0.7094 0.7094 0.7094 17,286 -0.00(-0.03%)
Aug 05, 2002 0.6993 0.7370 0.6802 0.7096 86,647,064 +0.04(+6.75%)
Aug 02, 2002 0.6648 0.6813 0.6473 0.6648 86,468,176 -0.02(-2.99%)
Aug 01, 2002 0.6999 0.7059 0.6806 0.6852 46,104,644 -0.02(-2.20%)
Jul 31, 2002 0.6668 0.7013 0.6565 0.7006 52,842,144 +0.02(+3.60%)
Jul 30, 2002 0.6597 0.7034 0.6443 0.6763 77,038,216 +0.01(+1.45%)
Jul 29, 2002 0.6530 0.6730 0.6415 0.6666 66,560,660 +0.02(+2.98%)
Jul 26, 2002 0.6609 0.6634 0.6330 0.6473 61,454,012 -0.02(-3.10%)
Jul 25, 2002 0.7241 0.7246 0.6292 0.6680 135,886,160 -0.03(-4.44%)
Jul 24, 2002 0.6560 0.7112 0.6303 0.6990 79,094,152 +0.03(+4.65%)
Jul 23, 2002 0.7096 0.7105 0.6668 0.6680 57,243,916 -0.04(-5.22%)
Jul 22, 2002 0.7282 0.7588 0.6760 0.7048 50,689,448 -0.03(-3.49%)
Jul 19, 2002 0.7508 0.7510 0.7177 0.7303 44,468,376 -0.06(-7.86%)
Jul 17, 2002 0.7418 0.7968 0.7416 0.7926 76,527,224 +0.13(+19.07%)
Jul 12, 2002 0.6680 0.6816 0.6222 0.6657 51,263,500 +0.01(+1.40%)
Jul 11, 2002 0.6117 0.6625 0.5997 0.6565 44,204,180 +0.05(+7.53%)
Jul 10, 2002 0.6774 0.6843 0.6071 0.6105 63,297,936 -0.07(-10.27%)
Jul 09, 2002 0.7002 0.7160 0.6859 0.6804 28,102,456 -0.02(-2.82%)
Jul 08, 2002 0.7103 0.7404 0.6979 0.7002 35,761,920 -0.01(-1.42%)
Jul 05, 2002 0.6836 0.7121 0.6829 0.7103 16,818,202 +0.04(+5.64%)
Jul 04, 2002 0.6452 0.6726 0.6186 0.6724 47,856,152 +0.00(+0.00%)
Jul 03, 2002 0.6452 0.6726 0.6186 0.6724 47,765,912 +0.03(+4.73%)
Jul 02, 2002 0.6703 0.6905 0.6346 0.6420 78,300,480 -0.05(-7.85%)
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.