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, 2007 6.320 6.549 6.320 6.502 38,278,568 +0.09(+1.39%)
Feb 27, 2007 6.669 6.669 6.360 6.413 42,253,096 -0.32(-4.69%)
Feb 26, 2007 6.764 6.812 6.633 6.728 17,706,326 +0.04(+0.57%)
Feb 23, 2007 6.742 6.766 6.624 6.690 13,461,192 -0.04(-0.58%)
Feb 22, 2007 6.742 6.792 6.642 6.729 19,013,374 -0.02(-0.23%)
Feb 21, 2007 6.618 6.757 6.618 6.745 30,006,370 +0.14(+2.12%)
Feb 20, 2007 6.609 6.629 6.504 6.605 19,633,426 +0.06(+0.87%)
Feb 16, 2007 6.577 6.588 6.504 6.548 19,019,258 -0.01(-0.18%)
Feb 15, 2007 6.499 6.567 6.478 6.559 20,095,212 +0.04(+0.66%)
Feb 14, 2007 6.446 6.519 6.407 6.517 22,454,422 +0.10(+1.63%)
Feb 13, 2007 6.449 6.494 6.400 6.412 20,273,744 -0.02(-0.34%)
Feb 12, 2007 6.456 6.493 6.382 6.434 15,061,390 -0.03(-0.49%)
Feb 09, 2007 6.494 6.567 6.434 6.466 26,670,436 -0.09(-1.39%)
Feb 08, 2007 6.548 6.590 6.504 6.557 19,031,858 -0.01(-0.11%)
Feb 07, 2007 6.462 6.656 6.445 6.564 43,065,080 +0.17(+2.72%)
Feb 06, 2007 6.360 6.401 6.330 6.390 26,115,202 +0.03(+0.44%)
Feb 05, 2007 6.420 6.437 6.356 6.362 25,902,816 -0.06(-0.92%)
Feb 02, 2007 6.451 6.533 6.382 6.421 39,327,736 -0.08(-1.20%)
Feb 01, 2007 6.347 6.535 6.316 6.499 102,463,304 +0.66(+11.21%)
Jan 31, 2007 5.824 5.935 5.734 5.844 34,185,580 +0.08(+1.34%)
Jan 30, 2007 5.747 5.782 5.717 5.767 17,550,168 +0.03(+0.44%)
Jan 29, 2007 5.693 5.812 5.673 5.742 21,829,392 +0.04(+0.73%)
Jan 26, 2007 5.765 5.787 5.670 5.700 31,706,916 -0.06(-1.07%)
Jan 25, 2007 5.825 5.838 5.742 5.762 21,357,612 -0.08(-1.31%)
Jan 24, 2007 5.782 5.862 5.782 5.838 17,147,850 +0.04(+0.64%)
Jan 23, 2007 5.839 5.873 5.765 5.801 18,705,918 -0.04(-0.64%)
Jan 22, 2007 5.952 5.968 5.826 5.838 20,893,642 -0.12(-2.03%)
Jan 19, 2007 5.985 6.061 5.941 5.959 17,555,226 -0.05(-0.88%)
Jan 18, 2007 6.061 6.086 5.931 6.012 20,133,198 -0.02(-0.35%)
Jan 17, 2007 6.019 6.051 5.965 6.032 25,372,092 +0.00(+0.06%)
Jan 16, 2007 6.029 6.041 5.983 6.029 19,658,338 +0.02(+0.29%)
Jan 12, 2007 5.979 6.042 5.978 6.012 20,969,128 -0.01(-0.12%)
Jan 11, 2007 5.906 6.020 5.880 6.019 24,347,604 +0.14(+2.40%)
Jan 10, 2007 5.874 5.903 5.820 5.878 17,480,828 -0.03(-0.49%)
Jan 09, 2007 5.902 5.952 5.863 5.907 28,330,784 +0.07(+1.21%)
Jan 08, 2007 5.831 5.846 5.771 5.836 18,283,340 +0.00(+0.03%)
Jan 05, 2007 5.835 5.890 5.802 5.834 19,290,280 +0.00(+0.03%)
Jan 04, 2007 5.735 5.873 5.676 5.833 25,681,628 +0.09(+1.65%)
Jan 03, 2007 5.925 6.010 5.626 5.738 46,032,744 -0.16(-2.74%)
Dec 29, 2006 5.927 5.982 5.883 5.900 10,843,424 -0.04(-0.64%)
Dec 28, 2006 5.982 6.005 5.879 5.938 12,162,678 -0.06(-1.03%)
Dec 27, 2006 5.969 6.017 5.938 6.000 14,291,977 +0.08(+1.41%)
Dec 26, 2006 5.881 5.924 5.827 5.916 8,223,058 +0.06(+0.95%)
Dec 22, 2006 5.940 5.965 5.808 5.861 14,779,390 -0.08(-1.33%)
Dec 21, 2006 5.903 5.983 5.883 5.940 28,999,194 +0.06(+0.94%)
Dec 20, 2006 5.929 5.995 5.880 5.884 28,421,970 +0.01(+0.19%)
Dec 19, 2006 5.790 5.900 5.743 5.873 18,713,062 +0.08(+1.33%)
Dec 18, 2006 5.860 5.893 5.773 5.796 14,948,605 -0.06(-1.09%)
Dec 15, 2006 5.773 5.878 5.734 5.860 38,063,892 +0.10(+1.80%)
Dec 14, 2006 5.813 5.902 5.735 5.756 30,147,146 -0.06(-0.97%)
Dec 13, 2006 5.920 5.942 5.793 5.813 27,251,736 -0.12(-1.98%)
Dec 12, 2006 5.962 6.007 5.925 5.930 20,625,216 -0.04(-0.75%)
Dec 11, 2006 5.960 6.011 5.926 5.974 11,727,421 -0.03(-0.56%)
Dec 08, 2006 5.997 6.128 5.959 6.008 17,351,888 -0.07(-1.14%)
Dec 07, 2006 6.197 6.200 6.047 6.077 17,955,188 -0.11(-1.79%)
Dec 06, 2006 6.171 6.191 6.104 6.188 16,327,537 +0.04(+0.59%)
Dec 05, 2006 6.142 6.179 6.088 6.151 24,259,136 +0.01(+0.12%)
Dec 04, 2006 5.965 6.185 5.945 6.144 26,293,182 +0.22(+3.68%)
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.