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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.149 3.207 3.076 3.118 18,576,778 -0.04(-1.14%)
Oct 28, 2004 3.149 3.195 3.100 3.154 20,654,566 +0.01(+0.26%)
Oct 27, 2004 3.060 3.180 3.047 3.145 27,660,500 +0.08(+2.70%)
Oct 26, 2004 2.990 3.091 2.966 3.063 32,187,642 +0.10(+3.28%)
Oct 25, 2004 2.984 3.000 2.887 2.965 35,593,412 -0.03(-0.93%)
Oct 22, 2004 3.124 3.127 2.936 2.993 97,570,992 -0.31(-9.35%)
Oct 21, 2004 3.379 3.421 3.251 3.302 37,585,112 -0.10(-2.99%)
Oct 20, 2004 3.361 3.426 3.309 3.404 19,261,598 +0.05(+1.48%)
Oct 19, 2004 3.464 3.483 3.330 3.354 25,550,500 -0.10(-2.77%)
Oct 18, 2004 3.344 3.461 3.344 3.450 19,605,396 +0.07(+2.21%)
Oct 15, 2004 3.411 3.413 3.286 3.375 24,002,574 +0.01(+0.21%)
Oct 14, 2004 3.377 3.425 3.322 3.368 18,426,818 -0.01(-0.37%)
Oct 13, 2004 3.414 3.459 3.321 3.380 18,584,554 -0.06(-1.75%)
Oct 12, 2004 3.385 3.462 3.322 3.441 19,620,948 +0.03(+0.90%)
Oct 11, 2004 3.392 3.461 3.383 3.410 11,144,845 +0.01(+0.21%)
Oct 08, 2004 3.412 3.445 3.384 3.403 23,071,152 -0.02(-0.58%)
Oct 07, 2004 3.479 3.502 3.402 3.423 25,110,614 -0.09(-2.61%)
Oct 06, 2004 3.442 3.515 3.435 3.515 24,109,212 +0.06(+1.67%)
Oct 05, 2004 3.396 3.520 3.368 3.457 32,559,210 -0.00(-0.10%)
Oct 04, 2004 3.407 3.491 3.403 3.461 29,850,478 +0.07(+1.99%)
Oct 01, 2004 3.377 3.425 3.349 3.393 25,025,638 +0.03(+0.83%)
Sep 30, 2004 3.274 3.369 3.250 3.365 33,348,448 +0.11(+3.37%)
Sep 29, 2004 3.196 3.325 3.196 3.255 18,157,444 +0.04(+1.12%)
Sep 28, 2004 3.233 3.245 3.174 3.219 14,863,867 +0.02(+0.73%)
Sep 27, 2004 3.244 3.259 3.169 3.196 17,422,082 -0.09(-2.74%)
Sep 24, 2004 3.270 3.331 3.266 3.286 18,146,892 +0.01(+0.41%)
Sep 23, 2004 3.260 3.317 3.253 3.272 16,082,435 +0.01(+0.17%)
Sep 22, 2004 3.308 3.334 3.267 3.267 22,497,414 -0.10(-2.86%)
Sep 21, 2004 3.354 3.374 3.270 3.363 20,694,554 +0.06(+1.85%)
Sep 20, 2004 3.308 3.358 3.259 3.302 16,908,884 -0.02(-0.57%)
Sep 17, 2004 3.245 3.331 3.235 3.321 33,469,526 +0.09(+2.93%)
Sep 16, 2004 3.204 3.261 3.190 3.226 14,122,951 +0.03(+1.07%)
Sep 15, 2004 3.213 3.237 3.136 3.192 17,482,622 -0.02(-0.64%)
Sep 14, 2004 3.213 3.250 3.207 3.213 13,327,604 -0.00(-0.11%)
Sep 13, 2004 3.197 3.244 3.169 3.217 21,124,996 +0.02(+0.68%)
Sep 10, 2004 3.146 3.199 3.111 3.195 17,282,120 +0.06(+1.84%)
Sep 09, 2004 3.105 3.148 3.055 3.137 20,090,270 +0.07(+2.29%)
Sep 08, 2004 3.110 3.166 3.050 3.067 16,958,870 -0.05(-1.47%)
Sep 07, 2004 3.223 3.252 3.058 3.113 24,863,458 +1.53(+96.70%)
Sep 03, 2004 1.597 1.617 1.580 1.583 18,646,204 -0.02(-1.37%)
Sep 02, 2004 1.596 1.615 1.588 1.605 34,392,060 +0.01(+0.42%)
Sep 01, 2004 1.560 1.598 1.558 1.598 45,865,708 +0.04(+2.71%)
Aug 31, 2004 1.542 1.556 1.516 1.556 23,289,428 +0.02(+1.39%)
Aug 30, 2004 1.568 1.571 1.534 1.534 21,818,704 -0.03(-1.74%)
Aug 27, 2004 1.552 1.593 1.550 1.562 28,984,596 +0.00(+0.22%)
Aug 26, 2004 1.571 1.589 1.542 1.558 103,436,120 +0.05(+3.62%)
Aug 25, 2004 1.460 1.510 1.456 1.504 33,700,020 +0.05(+3.13%)
Aug 24, 2004 1.467 1.480 1.449 1.458 28,080,390 -0.00(-0.25%)
Aug 23, 2004 1.494 1.498 1.455 1.462 30,905,202 -0.03(-1.90%)
Aug 20, 2004 1.464 1.493 1.458 1.490 49,022,656 +0.03(+2.18%)
Aug 19, 2004 1.479 1.495 1.456 1.458 41,371,336 -0.03(-2.04%)
Aug 18, 2004 1.442 1.489 1.435 1.489 37,074,688 +0.05(+3.25%)
Aug 17, 2004 1.458 1.469 1.442 1.442 29,003,480 -0.01(-1.02%)
Aug 16, 2004 1.422 1.471 1.421 1.457 30,537,520 +0.04(+2.76%)
Aug 13, 2004 1.436 1.455 1.406 1.418 29,111,228 -0.02(-1.08%)
Aug 12, 2004 1.468 1.483 1.433 1.433 33,751,120 -0.05(-3.19%)
Aug 11, 2004 1.428 1.504 1.427 1.480 59,322,168 +0.04(+2.67%)
Aug 10, 2004 1.397 1.444 1.395 1.442 28,882,400 +0.05(+3.89%)
Aug 09, 2004 1.394 1.416 1.384 1.388 17,189,922 +0.00(+0.06%)
Aug 06, 2004 1.417 1.431 1.384 1.387 37,082,464 -0.05(-3.19%)
Aug 05, 2004 1.433 1.468 1.423 1.433 38,041,100 +0.02(+1.24%)
Aug 04, 2004 1.425 1.440 1.399 1.415 31,084,044 -0.01(-0.77%)
Aug 03, 2004 1.426 1.462 1.424 1.426 42,092,256 -0.00(-0.21%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.