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 )

65.48 +0.28 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2003 1.281 1.315 1.279 1.289 61,752,324 +0.00(+0.07%)
Sep 29, 2003 1.274 1.298 1.227 1.288 64,301,656 +0.01(+1.05%)
Sep 26, 2003 1.276 1.296 1.267 1.274 42,015,068 -0.01(-0.59%)
Sep 25, 2003 1.292 1.312 1.270 1.282 41,743,584 -0.01(-0.77%)
Sep 24, 2003 1.330 1.336 1.274 1.292 72,030,104 -0.04(-3.20%)
Sep 23, 2003 1.331 1.360 1.307 1.335 69,817,592 +0.01(+0.57%)
Sep 22, 2003 1.366 1.368 1.322 1.327 72,120,296 -0.05(-3.75%)
Sep 19, 2003 1.442 1.443 1.376 1.379 60,458,760 -0.05(-3.68%)
Sep 18, 2003 1.421 1.435 1.406 1.431 34,882,628 +0.01(+0.57%)
Sep 17, 2003 1.428 1.449 1.404 1.423 47,234,004 +0.00(+0.06%)
Sep 16, 2003 1.464 1.467 1.396 1.422 154,465,120 -0.10(-6.29%)
Sep 15, 2003 1.541 1.560 1.513 1.518 25,221,976 -0.03(-1.70%)
Sep 12, 2003 1.534 1.545 1.499 1.544 28,823,874 +0.01(+0.46%)
Sep 11, 2003 1.530 1.549 1.523 1.537 25,577,492 +0.02(+1.07%)
Sep 10, 2003 1.575 1.603 1.506 1.521 34,035,916 -0.06(-3.61%)
Sep 09, 2003 1.584 1.603 1.564 1.578 29,594,700 -0.01(-0.90%)
Sep 08, 2003 1.538 1.598 1.531 1.592 36,400,576 +0.05(+3.54%)
Sep 05, 2003 1.541 1.556 1.516 1.537 29,817,576 -0.01(-0.70%)
Sep 04, 2003 1.512 1.552 1.506 1.548 30,149,172 +0.04(+2.59%)
Sep 03, 2003 1.560 1.571 1.490 1.509 39,703,496 -0.05(-3.04%)
Sep 02, 2003 1.534 1.557 1.503 1.557 29,442,490 +0.02(+1.51%)
Aug 29, 2003 1.520 1.539 1.519 1.533 19,742,484 +0.01(+0.71%)
Aug 28, 2003 1.487 1.523 1.453 1.522 26,477,694 +0.05(+3.50%)
Aug 27, 2003 1.476 1.486 1.457 1.471 18,465,022 -0.00(-0.08%)
Aug 26, 2003 1.461 1.482 1.439 1.472 24,480,506 -0.01(-0.62%)
Aug 25, 2003 1.472 1.492 1.464 1.481 16,928,808 +0.01(+0.41%)
Aug 22, 2003 1.537 1.542 1.472 1.475 28,527,068 -0.05(-3.48%)
Aug 21, 2003 1.489 1.533 1.487 1.528 41,823,536 +0.04(+2.83%)
Aug 20, 2003 1.498 1.500 1.474 1.486 25,881,908 -0.02(-1.04%)
Aug 19, 2003 1.472 1.505 1.462 1.502 33,677,140 +0.04(+2.80%)
Aug 18, 2003 1.432 1.469 1.427 1.461 36,974,620 +0.03(+1.96%)
Aug 15, 2003 1.443 1.445 1.421 1.433 11,789,608 +0.01(+0.37%)
Aug 14, 2003 1.439 1.445 1.413 1.428 31,726,700 -0.01(-0.88%)
Aug 13, 2003 1.471 1.483 1.432 1.440 29,446,840 -0.03(-1.88%)
Aug 12, 2003 1.459 1.474 1.425 1.468 34,397,952 +0.01(+0.98%)
Aug 11, 2003 1.436 1.469 1.429 1.454 22,894,280 +0.02(+1.56%)
Aug 08, 2003 1.426 1.466 1.417 1.431 36,696,296 -0.01(-0.61%)
Aug 07, 2003 1.410 1.473 1.410 1.440 46,029,916 +0.03(+2.02%)
Aug 06, 2003 1.427 1.447 1.388 1.412 65,838,720 -0.01(-0.86%)
Aug 05, 2003 1.502 1.511 1.413 1.424 45,542,852 -0.08(-5.05%)
Aug 04, 2003 1.488 1.518 1.451 1.499 37,501,912 +0.02(+1.02%)
Aug 01, 2003 1.569 1.591 1.476 1.484 63,461,012 -0.08(-5.39%)
Jul 31, 2003 1.581 1.603 1.553 1.569 39,853,528 -0.01(-0.81%)
Jul 30, 2003 1.610 1.618 1.577 1.582 31,168,966 -0.03(-1.71%)
Jul 29, 2003 1.598 1.610 1.546 1.609 34,954,600 +0.02(+1.51%)
Jul 28, 2003 1.574 1.599 1.565 1.585 23,233,486 +0.02(+1.10%)
Jul 25, 2003 1.524 1.570 1.515 1.568 25,023,018 +0.05(+3.15%)
Jul 24, 2003 1.535 1.555 1.517 1.520 31,924,570 +0.00(+0.03%)
Jul 23, 2003 1.537 1.556 1.496 1.520 43,958,800 -0.01(-0.36%)
Jul 22, 2003 1.501 1.545 1.473 1.525 45,755,944 +0.01(+0.97%)
Jul 21, 2003 1.527 1.538 1.490 1.511 30,578,616 -0.02(-1.23%)
Jul 18, 2003 1.520 1.550 1.506 1.530 35,374,260 +0.03(+1.88%)
Jul 17, 2003 1.529 1.565 1.489 1.501 50,817,952 -0.05(-2.99%)
Jul 16, 2003 1.585 1.587 1.529 1.548 63,577,340 -0.04(-2.62%)
Jul 15, 2003 1.558 1.624 1.541 1.589 119,325,752 +0.04(+2.77%)
Jul 14, 2003 1.448 1.567 1.446 1.546 140,920,816 +0.18(+13.48%)
Jul 11, 2003 1.340 1.374 1.343 1.363 23,418,342 +0.02(+1.70%)
Jul 10, 2003 1.351 1.356 1.328 1.340 25,374,184 -0.02(-1.74%)
Jul 09, 2003 1.359 1.373 1.343 1.364 19,492,428 +0.01(+0.54%)
Jul 08, 2003 1.356 1.373 1.338 1.356 28,478,144 -0.00(-0.24%)
Jul 07, 2003 1.349 1.373 1.343 1.359 34,116,368 +0.02(+1.83%)
Jul 03, 2003 1.294 1.351 1.293 1.335 37,362,752 +0.04(+3.02%)
Jul 02, 2003 1.264 1.322 1.264 1.296 66,770,452 +0.03(+2.47%)
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.