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 )

64.78 -0.55 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 4.829 4.921 4.795 4.835 11,315,207 -0.02(-0.51%)
Dec 29, 2005 4.902 4.925 4.835 4.860 8,996,929 -0.06(-1.12%)
Dec 28, 2005 4.983 5.016 4.875 4.915 11,458,753 -0.07(-1.37%)
Dec 27, 2005 5.059 5.096 4.959 4.983 9,799,112 -0.03(-0.70%)
Dec 23, 2005 5.105 5.128 4.981 5.018 9,808,962 -0.08(-1.52%)
Dec 22, 2005 4.892 5.096 4.886 5.096 19,797,228 +0.12(+2.46%)
Dec 21, 2005 4.774 4.977 4.763 4.973 25,622,406 +0.23(+4.75%)
Dec 20, 2005 4.663 4.753 4.643 4.748 17,354,290 +0.10(+2.06%)
Dec 19, 2005 4.662 4.755 4.611 4.652 18,980,966 -0.01(-0.22%)
Dec 16, 2005 4.836 4.853 4.650 4.662 33,534,702 -0.18(-3.63%)
Dec 15, 2005 4.792 4.897 4.746 4.838 19,371,686 +0.05(+0.96%)
Dec 14, 2005 4.967 4.976 4.775 4.792 24,432,612 -0.17(-3.43%)
Dec 13, 2005 4.784 4.990 4.721 4.962 37,222,632 +0.21(+4.39%)
Dec 12, 2005 4.784 4.832 4.699 4.753 15,414,874 -0.03(-0.58%)
Dec 09, 2005 4.854 4.890 4.774 4.781 11,254,225 -0.06(-1.22%)
Dec 08, 2005 4.846 4.870 4.760 4.840 15,866,940 +0.01(+0.25%)
Dec 07, 2005 4.914 4.945 4.758 4.828 18,288,374 -0.08(-1.63%)
Dec 06, 2005 5.011 5.059 4.902 4.908 15,266,349 -0.09(-1.89%)
Dec 05, 2005 4.953 5.025 4.951 5.003 22,447,446 +0.07(+1.51%)
Dec 02, 2005 4.864 4.933 4.850 4.928 17,689,636 +0.05(+1.11%)
Dec 01, 2005 4.704 4.911 4.666 4.874 26,989,236 +0.21(+4.54%)
Nov 30, 2005 4.733 4.773 4.662 4.662 25,362,490 -0.08(-1.76%)
Nov 29, 2005 4.838 4.859 4.745 4.746 16,164,284 -0.05(-1.00%)
Nov 28, 2005 4.974 4.985 4.771 4.794 18,564,984 -0.19(-3.89%)
Nov 25, 2005 4.962 4.988 4.887 4.988 5,172,937 +0.04(+0.82%)
Nov 23, 2005 4.992 4.994 4.897 4.947 15,018,430 -0.03(-0.57%)
Nov 22, 2005 4.974 5.019 4.950 4.976 16,730,154 -0.01(-0.18%)
Nov 21, 2005 4.996 5.004 4.948 4.985 22,043,224 -0.01(-0.29%)
Nov 18, 2005 5.077 5.114 4.985 5.000 35,897,872 -0.04(-0.71%)
Nov 17, 2005 5.121 5.198 4.753 5.036 122,009,504 -0.08(-1.58%)
Nov 16, 2005 5.052 5.131 4.926 5.117 80,722,456 +0.37(+7.73%)
Nov 15, 2005 4.847 4.859 4.738 4.750 24,644,452 -0.03(-0.67%)
Nov 14, 2005 4.947 4.977 4.771 4.782 27,262,802 -0.19(-3.86%)
Nov 11, 2005 4.816 4.975 4.811 4.974 24,623,554 +0.16(+3.38%)
Nov 10, 2005 4.774 4.811 4.690 4.811 16,845,830 +0.06(+1.36%)
Nov 09, 2005 4.766 4.800 4.715 4.747 19,315,954 +0.01(+0.16%)
Nov 08, 2005 4.661 4.752 4.645 4.740 23,533,710 +0.15(+3.33%)
Nov 07, 2005 4.644 4.648 4.535 4.587 16,084,721 +0.02(+0.38%)
Nov 04, 2005 4.689 4.703 4.526 4.569 19,552,196 -0.10(-2.19%)
Nov 03, 2005 4.545 4.744 4.521 4.672 27,262,286 +0.17(+3.87%)
Nov 02, 2005 4.378 4.504 4.371 4.498 19,866,582 +0.16(+3.71%)
Nov 01, 2005 4.346 4.374 4.281 4.337 12,019,851 -0.01(-0.21%)
Oct 31, 2005 4.363 4.442 4.302 4.346 20,737,864 +0.01(+0.28%)
Oct 28, 2005 4.249 4.344 4.213 4.334 18,087,684 +0.14(+3.38%)
Oct 27, 2005 4.314 4.319 4.159 4.192 16,958,754 -0.11(-2.59%)
Oct 26, 2005 4.414 4.470 4.304 4.304 17,525,308 -0.11(-2.46%)
Oct 25, 2005 4.392 4.433 4.346 4.412 19,286,452 +0.02(+0.40%)
Oct 24, 2005 4.193 4.395 4.193 4.395 23,379,666 +0.20(+4.73%)
Oct 21, 2005 4.217 4.225 4.139 4.196 22,482,748 +0.04(+0.91%)
Oct 20, 2005 4.255 4.266 4.130 4.158 29,854,794 -0.07(-1.74%)
Oct 19, 2005 4.275 4.294 4.121 4.232 63,530,668 -0.20(-4.60%)
Oct 18, 2005 4.415 4.458 4.377 4.436 19,052,570 +0.05(+1.05%)
Oct 17, 2005 4.386 4.410 4.319 4.390 16,710,932 +0.03(+0.65%)
Oct 14, 2005 4.332 4.366 4.236 4.362 20,380,092 +0.06(+1.32%)
Oct 13, 2005 4.222 4.347 4.221 4.305 22,687,640 +0.06(+1.36%)
Oct 12, 2005 4.405 4.438 4.217 4.247 26,871,610 -0.14(-3.13%)
Oct 11, 2005 4.424 4.461 4.368 4.384 31,587,796 -0.03(-0.77%)
Oct 10, 2005 4.438 4.461 4.368 4.418 19,650,410 +0.05(+1.09%)
Oct 07, 2005 4.271 4.399 4.254 4.370 32,942,156 +0.18(+4.37%)
Oct 06, 2005 4.248 4.282 4.114 4.187 33,670,316 -0.06(-1.36%)
Oct 05, 2005 4.367 4.367 4.245 4.245 16,199,798 -0.10(-2.39%)
Oct 04, 2005 4.396 4.508 4.349 4.349 15,680,590 -0.06(-1.25%)
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.