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 (%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,018,270 -0.03(-0.77%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,542 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,400,340 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,821,330 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,810 -0.15(-3.64%)
Jul 22, 2005 4.133 4.138 3.990 4.090 41,691,148 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,454 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.271 4.286 49,748,436 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,724 +0.10(+2.30%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,490 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,289,076 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,407 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,919,053 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.133 4.135 21,349,882 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,865,208 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,801,276 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,454,330 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,572 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,483 +0.06(+1.50%)
Jul 01, 2005 4.064 4.078 4.014 4.059 13,105,347 +0.01(+0.32%)
Jun 30, 2005 4.011 4.093 3.990 4.046 26,370,624 +0.06(+1.48%)
Jun 29, 2005 3.964 3.993 3.940 3.987 18,403,940 +0.01(+0.28%)
Jun 28, 2005 3.906 3.981 3.868 3.976 23,967,282 +0.11(+2.88%)
Jun 27, 2005 3.836 3.903 3.832 3.865 19,216,528 +0.02(+0.65%)
Jun 24, 2005 3.946 3.955 3.824 3.840 45,208,728 +0.03(+0.80%)
Jun 23, 2005 3.914 3.994 3.759 3.810 32,373,322 -0.11(-2.82%)
Jun 22, 2005 4.045 4.047 3.911 3.920 18,594,780 -0.07(-1.82%)
Jun 21, 2005 4.157 4.162 3.957 3.993 28,571,120 -0.16(-3.77%)
Jun 20, 2005 4.166 4.246 4.140 4.149 24,395,994 -0.03(-0.84%)
Jun 17, 2005 4.106 4.185 4.098 4.184 44,115,844 +0.11(+2.80%)
Jun 16, 2005 4.021 4.081 3.969 4.070 16,032,491 +0.07(+1.72%)
Jun 15, 2005 4.070 4.078 3.964 4.001 16,935,356 -0.05(-1.11%)
Jun 14, 2005 4.045 4.074 3.984 4.046 13,335,533 +0.00(+0.00%)
Jun 13, 2005 3.995 4.066 3.972 4.046 11,561,637 +0.06(+1.55%)
Jun 10, 2005 4.013 4.035 3.962 3.984 11,743,344 -0.03(-0.69%)
Jun 09, 2005 3.884 4.038 3.877 4.012 15,920,176 +0.14(+3.56%)
Jun 08, 2005 3.905 3.920 3.853 3.874 16,250,522 +0.00(+0.02%)
Jun 07, 2005 3.869 3.961 3.860 3.873 23,176,042 +0.04(+0.93%)
Jun 06, 2005 3.808 3.849 3.781 3.837 18,271,224 +0.03(+0.70%)
Jun 03, 2005 3.942 3.961 3.808 3.811 20,832,186 -0.15(-3.81%)
Jun 02, 2005 3.835 3.969 3.831 3.961 22,737,626 +0.12(+3.06%)
Jun 01, 2005 3.770 3.857 3.758 3.844 16,986,244 +0.09(+2.43%)
May 31, 2005 3.785 3.787 3.741 3.753 16,191,595 -0.02(-0.51%)
May 27, 2005 3.733 3.799 3.732 3.772 10,466,524 -0.01(-0.36%)
May 26, 2005 3.728 3.801 3.716 3.786 16,662,997 +0.07(+1.88%)
May 25, 2005 3.708 3.721 3.688 3.716 17,096,020 +0.01(+0.22%)
May 24, 2005 3.709 3.743 3.672 3.708 25,123,474 -0.04(-1.08%)
May 23, 2005 3.695 3.757 3.677 3.748 11,954,003 +0.05(+1.42%)
May 20, 2005 3.734 3.743 3.656 3.696 13,940,327 -0.02(-0.54%)
May 19, 2005 3.661 3.716 3.633 3.716 17,297,694 +0.07(+1.79%)
May 18, 2005 3.587 3.663 3.575 3.651 16,686,649 +0.07(+2.03%)
May 17, 2005 3.547 3.580 3.519 3.578 15,078,624 +0.00(+0.10%)
May 16, 2005 3.564 3.578 3.529 3.574 11,010,748 +0.01(+0.15%)
May 13, 2005 3.560 3.598 3.542 3.569 16,204,783 +0.00(+0.05%)
May 12, 2005 3.626 3.653 3.514 3.567 15,789,269 -0.06(-1.55%)
May 11, 2005 3.549 3.624 3.528 3.623 14,213,420 +0.07(+1.91%)
May 10, 2005 3.535 3.596 3.535 3.555 12,299,201 -0.02(-0.57%)
May 09, 2005 3.553 3.576 3.483 3.575 20,485,352 +0.01(+0.39%)
May 06, 2005 3.579 3.579 3.504 3.561 25,368,198 +0.01(+0.28%)
May 05, 2005 3.575 3.597 3.524 3.551 23,879,570 -0.04(-1.18%)
May 04, 2005 3.546 3.641 3.538 3.594 24,779,756 +0.02(+0.59%)
May 03, 2005 3.442 3.590 3.442 3.572 31,704,818 +0.10(+2.75%)
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.