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 30, 2007 7.531 7.586 7.427 7.517 29,635,084 -0.01(-0.17%)
Apr 27, 2007 7.703 7.731 7.488 7.529 32,919,496 -0.19(-2.52%)
Apr 26, 2007 7.720 7.747 7.675 7.724 19,296,040 -0.02(-0.29%)
Apr 25, 2007 7.665 7.751 7.580 7.747 29,793,222 +0.08(+1.02%)
Apr 24, 2007 7.648 7.709 7.603 7.668 25,238,470 +0.02(+0.22%)
Apr 23, 2007 7.589 7.738 7.589 7.652 37,417,780 +0.07(+0.97%)
Apr 20, 2007 7.600 7.634 7.529 7.578 29,178,628 +0.06(+0.83%)
Apr 19, 2007 7.322 7.600 7.236 7.516 53,502,016 +0.30(+4.18%)
Apr 18, 2007 7.288 7.324 7.174 7.214 30,020,844 -0.09(-1.17%)
Apr 17, 2007 7.311 7.355 7.276 7.299 20,436,976 -0.03(-0.43%)
Apr 16, 2007 7.241 7.336 7.213 7.331 21,161,824 +0.12(+1.63%)
Apr 13, 2007 7.290 7.299 7.160 7.213 18,311,678 -0.05(-0.72%)
Apr 12, 2007 7.079 7.296 7.055 7.265 26,865,770 +0.21(+2.99%)
Apr 11, 2007 7.102 7.132 6.977 7.055 23,304,240 -0.05(-0.75%)
Apr 10, 2007 7.124 7.220 7.084 7.108 22,938,582 -0.04(-0.54%)
Apr 09, 2007 7.151 7.193 7.110 7.147 20,450,572 -0.06(-0.79%)
Apr 05, 2007 7.131 7.221 7.131 7.204 14,180,390 +0.03(+0.49%)
Apr 04, 2007 7.172 7.197 7.119 7.169 16,647,537 +0.00(+0.05%)
Apr 03, 2007 7.085 7.174 7.027 7.165 15,328,806 +0.13(+1.82%)
Apr 02, 2007 7.074 7.091 6.967 7.037 13,778,137 -0.01(-0.18%)
Mar 30, 2007 6.998 7.090 6.947 7.050 22,114,876 +0.04(+0.52%)
Mar 29, 2007 6.959 7.017 6.928 7.013 24,550,560 +0.11(+1.61%)
Mar 28, 2007 6.872 6.956 6.833 6.902 19,694,342 +0.00(+0.05%)
Mar 27, 2007 6.899 6.926 6.853 6.898 16,128,910 -0.03(-0.40%)
Mar 26, 2007 6.846 6.940 6.752 6.926 20,658,766 +0.07(+0.97%)
Mar 23, 2007 6.889 6.944 6.840 6.860 28,094,792 -0.01(-0.20%)
Mar 22, 2007 6.884 6.889 6.818 6.874 28,627,678 +0.03(+0.43%)
Mar 21, 2007 6.701 6.844 6.628 6.844 35,945,468 +0.15(+2.20%)
Mar 20, 2007 6.646 6.768 6.646 6.697 37,481,256 +0.19(+2.88%)
Mar 19, 2007 6.437 6.555 6.390 6.509 17,697,502 +0.11(+1.77%)
Mar 16, 2007 6.449 6.464 6.356 6.396 30,759,298 -0.05(-0.83%)
Mar 15, 2007 6.407 6.460 6.380 6.450 20,248,912 +0.05(+0.81%)
Mar 14, 2007 6.336 6.414 6.281 6.398 23,789,546 +0.07(+1.06%)
Mar 13, 2007 6.514 6.509 6.331 6.331 22,266,768 -0.18(-2.81%)
Mar 12, 2007 6.433 6.530 6.403 6.514 16,848,408 +0.05(+0.80%)
Mar 09, 2007 6.509 6.526 6.416 6.462 15,982,502 +0.02(+0.29%)
Mar 08, 2007 6.496 6.528 6.420 6.444 17,121,578 -0.00(-0.01%)
Mar 07, 2007 6.471 6.502 6.435 6.445 20,843,622 -0.06(-0.92%)
Mar 06, 2007 6.471 6.551 6.401 6.505 24,373,020 +0.07(+1.04%)
Mar 05, 2007 6.416 6.568 6.377 6.438 23,671,188 -0.04(-0.64%)
Mar 02, 2007 6.471 6.577 6.416 6.479 25,035,250 -0.01(-0.21%)
Mar 01, 2007 6.462 6.585 6.356 6.493 42,043,260 -0.09(-1.36%)
Feb 28, 2007 6.397 6.629 6.397 6.582 37,814,188 +0.09(+1.39%)
Feb 27, 2007 6.751 6.751 6.439 6.492 41,740,500 -0.32(-4.69%)
Feb 26, 2007 6.847 6.896 6.714 6.811 17,491,520 +0.04(+0.57%)
Feb 23, 2007 6.825 6.849 6.705 6.772 13,297,887 -0.04(-0.58%)
Feb 22, 2007 6.825 6.875 6.724 6.812 18,782,714 -0.02(-0.23%)
Feb 21, 2007 6.700 6.840 6.700 6.828 29,642,346 +0.14(+2.12%)
Feb 20, 2007 6.690 6.711 6.584 6.686 19,395,242 +0.06(+0.87%)
Feb 16, 2007 6.657 6.668 6.584 6.628 18,788,524 -0.01(-0.18%)
Feb 15, 2007 6.578 6.647 6.557 6.640 19,851,426 +0.04(+0.66%)
Feb 14, 2007 6.525 6.599 6.485 6.597 22,182,016 +0.11(+1.63%)
Feb 13, 2007 6.528 6.574 6.478 6.491 20,027,792 -0.02(-0.34%)
Feb 12, 2007 6.535 6.573 6.461 6.513 14,878,672 -0.03(-0.49%)
Feb 09, 2007 6.574 6.647 6.513 6.545 26,346,882 -0.09(-1.39%)
Feb 08, 2007 6.628 6.671 6.584 6.637 18,800,972 -0.01(-0.11%)
Feb 07, 2007 6.542 6.737 6.524 6.645 42,542,632 +0.18(+2.72%)
Feb 06, 2007 6.438 6.480 6.408 6.469 25,798,384 +0.03(+0.44%)
Feb 05, 2007 6.498 6.516 6.434 6.440 25,588,576 -0.06(-0.92%)
Feb 02, 2007 6.531 6.613 6.461 6.500 38,850,628 -0.08(-1.20%)
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.