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 )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 3.396 3.439 3.320 3.413 20,416,886 +0.03(+1.01%)
Apr 28, 2005 3.366 3.428 3.355 3.379 26,488,974 -0.01(-0.38%)
Apr 27, 2005 3.454 3.469 3.329 3.392 60,295,252 -0.22(-6.16%)
Apr 26, 2005 3.628 3.652 3.587 3.615 21,728,120 -0.00(-0.03%)
Apr 25, 2005 3.641 3.670 3.574 3.616 23,697,448 -0.02(-0.61%)
Apr 22, 2005 3.504 3.687 3.504 3.638 34,265,680 +0.08(+2.14%)
Apr 21, 2005 3.455 3.562 3.448 3.561 28,485,710 +0.15(+4.31%)
Apr 20, 2005 3.399 3.521 3.399 3.414 54,913,480 +0.09(+2.57%)
Apr 19, 2005 3.274 3.366 3.248 3.329 27,510,404 +0.09(+2.81%)
Apr 18, 2005 3.252 3.310 3.201 3.238 21,143,930 -0.01(-0.37%)
Apr 15, 2005 3.302 3.356 3.235 3.250 31,182,578 -0.09(-2.83%)
Apr 14, 2005 3.424 3.425 3.322 3.344 24,226,036 -0.06(-1.65%)
Apr 13, 2005 3.466 3.492 3.398 3.400 15,428,040 -0.06(-1.75%)
Apr 12, 2005 3.383 3.462 3.341 3.461 18,268,408 +0.06(+1.81%)
Apr 11, 2005 3.436 3.451 3.386 3.400 10,679,924 -0.01(-0.43%)
Apr 08, 2005 3.490 3.523 3.383 3.414 16,703,979 -0.07(-1.95%)
Apr 07, 2005 3.368 3.495 3.359 3.482 19,675,230 +0.11(+3.36%)
Apr 06, 2005 3.339 3.424 3.330 3.369 19,188,984 +0.06(+1.81%)
Apr 05, 2005 3.266 3.320 3.251 3.309 13,027,098 +0.07(+2.19%)
Apr 04, 2005 3.245 3.269 3.196 3.239 14,738,081 -0.01(-0.34%)
Apr 01, 2005 3.308 3.344 3.211 3.250 19,729,758 -0.04(-1.31%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,634 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,221 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,186 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,272 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,292 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,090,616 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,725,782 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,557,868 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,574 +0.01(+0.43%)
Mar 17, 2005 3.212 3.274 3.201 3.242 16,640,873 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,278 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,052,946 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,384 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,270 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.171 3.226 19,703,720 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,486,786 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,096 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,744 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,336 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,032 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,343,984 +0.09(+2.75%)
Mar 01, 2005 3.192 3.219 3.143 3.149 17,681,678 -0.03(-0.90%)
Feb 28, 2005 3.263 3.279 3.164 3.178 38,375,096 -0.09(-2.84%)
Feb 25, 2005 3.208 3.272 3.174 3.271 29,208,792 +0.05(+1.69%)
Feb 24, 2005 3.131 3.232 3.112 3.217 31,250,614 +0.09(+3.00%)
Feb 23, 2005 3.079 3.131 3.062 3.123 20,977,516 +0.07(+2.41%)
Feb 22, 2005 3.040 3.084 3.018 3.049 26,025,674 -0.04(-1.19%)
Feb 18, 2005 3.102 3.123 3.033 3.086 19,494,710 -0.02(-0.53%)
Feb 17, 2005 3.104 3.138 3.073 3.102 22,302,140 +0.01(+0.33%)
Feb 16, 2005 3.056 3.105 3.043 3.092 21,172,940 +0.05(+1.69%)
Feb 15, 2005 3.040 3.114 3.023 3.041 22,649,018 +0.00(+0.12%)
Feb 14, 2005 2.982 3.047 2.982 3.037 17,781,368 +0.02(+0.67%)
Feb 11, 2005 2.873 3.045 2.804 3.017 34,946,692 +0.16(+5.67%)
Feb 10, 2005 2.907 2.907 2.795 2.855 31,767,656 -0.03(-0.96%)
Feb 09, 2005 2.960 2.999 2.860 2.883 29,780,088 -0.08(-2.58%)
Feb 08, 2005 2.995 3.007 2.935 2.959 24,162,516 -0.03(-1.08%)
Feb 07, 2005 3.071 3.083 2.987 2.991 22,318,384 -0.07(-2.22%)
Feb 04, 2005 2.978 3.068 2.970 3.059 24,303,564 +0.09(+3.04%)
Feb 03, 2005 3.022 3.029 2.945 2.969 22,954,652 -0.03(-1.13%)
Feb 02, 2005 3.078 3.103 2.992 3.003 22,827,640 -0.07(-2.42%)
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.