Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 0.7637 0.7746 0.7553 0.7723 26,510,106 +0.01(+1.25%)
Feb 27, 2003 0.7562 0.7701 0.7471 0.7628 29,290,102 +0.02(+2.32%)
Feb 26, 2003 0.7405 0.7598 0.7371 0.7455 31,247,986 +0.00(+0.12%)
Feb 25, 2003 0.7392 0.7467 0.7201 0.7446 45,792,884 +0.00(+0.40%)
Feb 24, 2003 0.7628 0.7642 0.7387 0.7417 20,868,676 -0.02(-2.77%)
Feb 21, 2003 0.7371 0.7628 0.7342 0.7628 51,718,260 +0.03(+3.71%)
Feb 20, 2003 0.7383 0.7405 0.7096 0.7355 47,871,828 +0.00(+0.06%)
Feb 19, 2003 0.7351 0.7483 0.7280 0.7351 25,455,778 +0.00(+0.19%)
Feb 18, 2003 0.7358 0.7444 0.7196 0.7337 57,058,140 -0.01(-1.71%)
Feb 14, 2003 0.7464 0.7508 0.7315 0.7465 26,062,182 +0.00(+0.58%)
Feb 13, 2003 0.7769 0.7769 0.7290 0.7421 82,184,856 -0.03(-4.02%)
Feb 12, 2003 0.7855 0.7951 0.7728 0.7732 24,722,810 -0.02(-2.80%)
Feb 11, 2003 0.7939 0.8016 0.7794 0.7955 49,024,108 +0.02(+2.22%)
Feb 10, 2003 0.7694 0.7848 0.7617 0.7782 29,486,000 +0.01(+1.30%)
Feb 07, 2003 0.7669 0.7780 0.7539 0.7683 26,940,422 +0.00(+0.51%)
Feb 06, 2003 0.7587 0.7796 0.7555 0.7644 26,584,944 +0.00(+0.57%)
Feb 05, 2003 0.7651 0.7806 0.7544 0.7601 32,508,118 +0.00(+0.00%)
Feb 04, 2003 0.7821 0.7821 0.7496 0.7601 37,626,788 -0.02(-3.10%)
Feb 03, 2003 0.7971 0.7973 0.7692 0.7844 48,972,380 -0.01(-1.06%)
Jan 31, 2003 0.8166 0.8300 0.7905 0.7928 66,623,040 -0.04(-4.75%)
Jan 30, 2003 0.8239 0.8484 0.8250 0.8323 46,353,288 +0.01(+1.02%)
Jan 29, 2003 0.8119 0.8369 0.7969 0.8239 41,059,408 +0.01(+1.40%)
Jan 28, 2003 0.7941 0.8146 0.7792 0.8125 19,770,324 +0.02(+2.49%)
Jan 27, 2003 0.7932 0.8055 0.7823 0.7928 27,175,942 -0.00(-0.11%)
Jan 24, 2003 0.8216 0.8248 0.7848 0.7937 28,746,430 -0.02(-2.76%)
Jan 23, 2003 0.8180 0.8253 0.7964 0.8162 23,527,610 +0.00(+0.39%)
Jan 22, 2003 0.8150 0.8288 0.8048 0.8130 31,032,276 -0.00(-0.25%)
Jan 21, 2003 0.8275 0.8334 0.8137 0.8150 26,361,532 -0.01(-1.29%)
Jan 17, 2003 0.8387 0.8571 0.8255 0.8257 37,918,432 -0.04(-4.34%)
Jan 16, 2003 0.8441 0.8718 0.8437 0.8632 35,375,056 +0.02(+2.56%)
Jan 15, 2003 0.8602 0.8664 0.8257 0.8416 23,267,880 -0.02(-2.19%)
Jan 14, 2003 0.8539 0.8634 0.8364 0.8605 23,194,142 +0.00(+0.50%)
Jan 13, 2003 0.8459 0.8580 0.8400 0.8562 22,681,284 +0.02(+1.81%)
Jan 10, 2003 0.8105 0.8416 0.7966 0.8409 26,647,676 +0.03(+3.32%)
Jan 09, 2003 0.7955 0.8221 0.7951 0.8139 25,821,162 +0.02(+3.08%)
Jan 08, 2003 0.8337 0.8339 0.7889 0.7896 30,964,042 -0.04(-4.40%)
Jan 07, 2003 0.8271 0.8337 0.8078 0.8259 31,417,470 -0.00(-0.38%)
Jan 06, 2003 0.8062 0.8348 0.8028 0.8291 36,791,468 +0.02(+2.79%)
Jan 03, 2003 0.7916 0.8119 0.7896 0.8066 27,235,370 +0.01(+1.78%)
Jan 02, 2003 0.7723 0.7951 0.7717 0.7926 29,257,086 +0.02(+2.62%)
Dec 31, 2002 0.7769 0.7953 0.7653 0.7723 23,229,360 -0.00(-0.03%)
Dec 30, 2002 0.7828 0.7846 0.7653 0.7726 38,119,836 -0.01(-1.62%)
Dec 27, 2002 0.8046 0.8071 0.7823 0.7853 22,319,204 -0.02(-2.40%)
Dec 26, 2002 0.8200 0.8298 0.8041 0.8046 19,434,656 -0.01(-1.75%)
Dec 24, 2002 0.8269 0.8337 0.8164 0.8189 8,388,410 -0.01(-1.18%)
Dec 23, 2002 0.8132 0.8337 0.8046 0.8287 24,727,212 +0.02(+2.10%)
Dec 20, 2002 0.8132 0.8241 0.8046 0.8116 38,047,196 +0.00(+0.11%)
Dec 19, 2002 0.8166 0.8314 0.8060 0.8107 53,719,064 -0.01(-0.72%)
Dec 18, 2002 0.8291 0.8298 0.8051 0.8166 38,224,388 -0.00(-0.47%)
Dec 17, 2002 0.8262 0.8291 0.8107 0.8205 39,647,400 -0.01(-0.77%)
Dec 16, 2002 0.8121 0.8371 0.7987 0.8269 70,766,624 +0.02(+2.02%)
Dec 13, 2002 0.8085 0.8259 0.8019 0.8105 186,214,576 -0.04(-4.55%)
Dec 12, 2002 0.8514 0.8602 0.8309 0.8491 59,272,452 -0.00(-0.11%)
Dec 11, 2002 0.8462 0.8518 0.8366 0.8500 29,165,740 -0.00(-0.43%)
Dec 10, 2002 0.8768 0.8802 0.8437 0.8537 42,356,960 -0.02(-1.88%)
Dec 09, 2002 0.8857 0.8977 0.8693 0.8700 29,515,716 -0.02(-2.17%)
Dec 06, 2002 0.8759 0.8968 0.8698 0.8893 26,012,658 +0.01(+1.06%)
Dec 05, 2002 0.8575 0.9030 0.8550 0.8800 51,511,356 +0.03(+3.00%)
Dec 04, 2002 0.8130 0.8573 0.8064 0.8543 55,420,520 +0.02(+1.98%)
Dec 03, 2002 0.8621 0.8652 0.8348 0.8378 25,967,534 -0.03(-3.43%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.