Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 30, 2004 1.225 1.256 1.195 1.234 229,287,440 -0.13(-9.69%)
Jan 29, 2004 1.382 1.392 1.358 1.366 40,582,656 -0.01(-0.54%)
Jan 28, 2004 1.381 1.418 1.349 1.373 63,305,564 -0.00(-0.07%)
Jan 27, 2004 1.447 1.450 1.374 1.374 80,956,472 -0.08(-5.38%)
Jan 26, 2004 1.466 1.474 1.441 1.452 52,152,944 -0.03(-1.86%)
Jan 23, 2004 1.473 1.489 1.466 1.480 34,175,452 +0.01(+0.84%)
Jan 22, 2004 1.491 1.497 1.454 1.467 36,332,664 -0.00(-0.26%)
Jan 21, 2004 1.430 1.494 1.427 1.471 59,384,376 +0.04(+2.86%)
Jan 20, 2004 1.425 1.435 1.405 1.430 30,651,934 +0.00(+0.25%)
Jan 16, 2004 1.404 1.437 1.391 1.427 38,131,076 +0.03(+2.32%)
Jan 15, 2004 1.367 1.401 1.364 1.394 36,445,920 +0.02(+1.51%)
Jan 14, 2004 1.392 1.405 1.365 1.374 28,220,518 -0.01(-0.63%)
Jan 13, 2004 1.407 1.415 1.364 1.382 38,222,152 -0.03(-2.28%)
Jan 12, 2004 1.406 1.429 1.376 1.415 37,150,180 +0.01(+0.75%)
Jan 09, 2004 1.368 1.438 1.368 1.404 50,157,656 +0.02(+1.70%)
Jan 08, 2004 1.410 1.411 1.360 1.381 53,453,680 -0.02(-1.60%)
Jan 07, 2004 1.316 1.405 1.302 1.403 66,197,360 +0.10(+7.59%)
Jan 06, 2004 1.301 1.319 1.298 1.304 23,080,594 -0.00(-0.38%)
Jan 05, 2004 1.307 1.324 1.305 1.309 28,893,508 +0.00(+0.24%)
Jan 02, 2004 1.314 1.333 1.305 1.306 30,063,200 -0.01(-0.45%)
Dec 31, 2003 1.313 1.324 1.301 1.312 20,832,296 +0.00(+0.24%)
Dec 30, 2003 1.319 1.328 1.300 1.308 22,450,070 -0.01(-0.79%)
Dec 29, 2003 1.321 1.330 1.315 1.319 30,188,078 -0.01(-0.59%)
Dec 26, 2003 1.328 1.338 1.321 1.327 7,736,086 -0.00(-0.32%)
Dec 24, 2003 1.335 1.344 1.327 1.331 7,485,197 -0.01(-0.56%)
Dec 23, 2003 1.344 1.361 1.318 1.338 37,838,256 -0.00(-0.25%)
Dec 22, 2003 1.332 1.348 1.328 1.342 22,239,248 +0.00(+0.37%)
Dec 19, 2003 1.333 1.342 1.317 1.337 41,945,064 +0.01(+1.11%)
Dec 18, 2003 1.295 1.331 1.294 1.322 48,367,652 +0.04(+2.96%)
Dec 17, 2003 1.260 1.299 1.251 1.284 28,750,712 +0.02(+1.24%)
Dec 16, 2003 1.263 1.281 1.243 1.268 35,316,264 +0.01(+0.50%)
Dec 15, 2003 1.273 1.302 1.259 1.262 32,262,556 +0.00(+0.11%)
Dec 12, 2003 1.271 1.271 1.242 1.261 20,748,330 +0.00(+0.00%)
Dec 11, 2003 1.249 1.268 1.247 1.261 39,582,916 +0.00(+0.07%)
Dec 10, 2003 1.266 1.277 1.244 1.260 32,552,190 -0.02(-1.29%)
Dec 09, 2003 1.291 1.302 1.268 1.276 27,063,612 -0.01(-0.96%)
Dec 08, 2003 1.294 1.311 1.268 1.289 30,213,572 -0.01(-0.59%)
Dec 05, 2003 1.320 1.324 1.295 1.296 37,691,572 -0.02(-1.81%)
Dec 04, 2003 1.327 1.337 1.286 1.320 46,925,364 +0.00(+0.05%)
Dec 03, 2003 1.339 1.371 1.313 1.320 36,913,620 -0.03(-2.01%)
Dec 02, 2003 1.352 1.381 1.346 1.347 38,995,760 -0.01(-0.56%)
Dec 01, 2003 1.321 1.355 1.321 1.354 35,404,728 +0.03(+2.54%)
Nov 28, 2003 1.325 1.327 1.311 1.321 8,542,574 -0.00(-0.12%)
Nov 26, 2003 1.318 1.328 1.291 1.322 31,424,976 +0.01(+0.82%)
Nov 25, 2003 1.336 1.337 1.303 1.311 41,004,512 -0.02(-1.80%)
Nov 24, 2003 1.283 1.337 1.278 1.335 46,263,492 +0.06(+4.47%)
Nov 21, 2003 1.252 1.284 1.248 1.278 38,175,100 +0.03(+2.10%)
Nov 20, 2003 1.230 1.279 1.219 1.252 48,843,904 +0.02(+1.66%)
Nov 19, 2003 1.218 1.248 1.213 1.232 40,044,128 +0.02(+1.41%)
Nov 18, 2003 1.234 1.256 1.213 1.214 30,356,768 -0.02(-1.37%)
Nov 17, 2003 1.209 1.237 1.200 1.231 25,782,304 +0.01(+0.83%)
Nov 14, 2003 1.236 1.251 1.209 1.221 42,521,468 -0.02(-1.42%)
Nov 13, 2003 1.207 1.256 1.206 1.239 44,437,108 +0.02(+1.55%)
Nov 12, 2003 1.183 1.226 1.179 1.220 40,060,724 +0.05(+3.93%)
Nov 11, 2003 1.178 1.185 1.163 1.174 44,013,340 +0.00(+0.13%)
Nov 10, 2003 1.203 1.205 1.166 1.172 32,058,110 -0.03(-2.49%)
Nov 07, 2003 1.217 1.229 1.197 1.202 39,261,436 -0.01(-0.91%)
Nov 06, 2003 1.184 1.221 1.175 1.213 47,817,364 +0.03(+2.47%)
Nov 05, 2003 1.204 1.211 1.176 1.184 60,846,644 -0.02(-1.98%)
Nov 04, 2003 1.236 1.251 1.201 1.208 55,949,600 -0.04(-2.84%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.