Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • 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 (%)
Aug 31, 2015 77.64 78.30 75.63 75.94 16,231,255 -1.96(-2.51%)
Aug 28, 2015 77.31 78.63 77.19 77.90 14,880,939 -0.15(-0.19%)
Aug 27, 2015 78.37 79.22 76.38 78.06 20,211,496 +0.74(+0.96%)
Aug 26, 2015 76.56 77.41 74.06 77.31 21,615,486 +3.18(+4.29%)
Aug 25, 2015 76.20 77.99 74.13 74.13 25,564,658 +1.38(+1.89%)
Aug 24, 2015 70.34 77.10 62.16 72.75 35,598,068 -3.38(-4.44%)
Aug 21, 2015 79.90 80.39 76.14 76.13 31,460,232 -5.10(-6.28%)
Aug 20, 2015 83.02 83.91 81.21 81.24 12,703,702 -2.76(-3.29%)
Aug 19, 2015 84.31 84.71 83.41 84.00 10,382,139 -0.61(-0.73%)
Aug 18, 2015 84.23 85.07 83.84 84.61 8,209,447 +0.46(+0.55%)
Aug 17, 2015 83.18 84.49 83.13 84.15 9,859,269 +0.59(+0.71%)
Aug 14, 2015 82.88 83.75 82.80 83.56 7,655,515 +0.29(+0.35%)
Aug 13, 2015 84.03 84.36 83.25 83.27 8,767,112 -0.76(-0.90%)
Aug 12, 2015 83.01 84.18 82.07 84.03 9,698,403 +0.46(+0.55%)
Aug 11, 2015 83.21 84.46 82.89 83.56 9,081,947 -0.70(-0.83%)
Aug 10, 2015 83.65 84.65 83.49 84.26 10,757,841 +1.55(+1.87%)
Aug 07, 2015 83.32 83.34 81.77 82.72 13,378,767 -0.62(-0.75%)
Aug 06, 2015 86.34 86.37 82.98 83.34 14,879,804 -2.43(-2.83%)
Aug 05, 2015 86.52 86.79 85.56 85.77 11,166,159 -0.15(-0.18%)
Aug 04, 2015 86.45 87.00 85.69 85.92 10,887,132 -0.53(-0.61%)
Aug 03, 2015 85.65 86.86 85.42 86.45 16,129,017 +1.26(+1.48%)
Jul 31, 2015 85.99 86.01 84.65 85.19 12,753,049 -0.03(-0.03%)
Jul 30, 2015 83.92 85.47 82.94 85.22 16,558,000 +1.58(+1.89%)
Jul 29, 2015 85.56 86.35 83.20 83.64 32,019,852 +1.91(+2.33%)
Jul 28, 2015 81.33 81.97 80.04 81.73 22,694,874 +1.83(+2.29%)
Jul 27, 2015 81.41 81.59 78.06 79.90 20,590,246 -1.66(-2.03%)
Jul 24, 2015 83.95 84.68 81.43 81.55 20,846,190 -3.49(-4.11%)
Jul 23, 2015 85.19 85.72 84.87 85.04 8,452,707 +0.16(+0.19%)
Jul 22, 2015 84.44 85.58 84.25 84.89 9,652,644 -0.25(-0.29%)
Jul 21, 2015 85.44 86.00 84.51 85.13 8,975,127 -0.30(-0.36%)
Jul 20, 2015 85.87 85.98 85.17 85.43 9,985,831 -0.04(-0.05%)
Jul 17, 2015 85.83 85.90 84.72 85.48 11,303,436 -0.43(-0.50%)
Jul 16, 2015 85.53 86.30 85.33 85.90 10,391,589 +1.06(+1.24%)
Jul 15, 2015 86.06 86.53 84.72 84.85 14,492,691 +0.02(+0.03%)
Jul 14, 2015 83.28 85.15 83.03 84.83 15,617,803 +2.03(+2.45%)
Jul 13, 2015 83.12 83.20 82.62 82.80 13,323,302 +0.59(+0.71%)
Jul 10, 2015 83.04 83.12 81.82 82.21 13,424,733 +0.27(+0.34%)
Jul 09, 2015 82.69 82.94 81.91 81.94 12,424,720 +0.30(+0.37%)
Jul 08, 2015 82.58 82.70 81.25 81.63 12,781,132 -1.58(-1.90%)
Jul 07, 2015 83.81 84.15 81.77 83.22 14,087,708 -0.38(-0.46%)
Jul 06, 2015 82.73 84.16 82.49 83.60 18,735,264 +0.45(+0.54%)
Jul 02, 2015 84.08 83.15 83.15 83.15 12,219,176 -0.70(-0.84%)
Jul 01, 2015 85.37 85.72 83.41 83.85 14,177,889 -0.77(-0.91%)
Jun 30, 2015 84.78 85.51 84.41 84.63 15,694,816 +1.17(+1.41%)
Jun 29, 2015 85.20 86.11 83.35 83.45 17,277,518 -2.92(-3.38%)
Jun 26, 2015 86.95 87.18 85.93 86.37 13,462,718 -0.53(-0.61%)
Jun 25, 2015 88.53 88.62 86.60 86.90 11,862,069 -1.29(-1.46%)
Jun 24, 2015 88.10 89.17 87.93 88.19 11,558,048 -0.14(-0.16%)
Jun 23, 2015 88.05 88.47 87.53 88.33 11,661,784 +0.52(+0.59%)
Jun 22, 2015 87.29 88.09 87.14 87.81 11,121,727 +1.22(+1.41%)
Jun 19, 2015 87.08 87.46 86.41 86.59 29,081,412 -1.02(-1.16%)
Jun 18, 2015 86.14 88.02 86.03 87.61 18,887,916 +1.68(+1.96%)
Jun 17, 2015 86.08 86.34 85.19 85.93 16,709,867 -0.14(-0.16%)
Jun 16, 2015 85.49 86.34 84.87 86.06 11,686,744 +0.66(+0.77%)
Jun 15, 2015 84.36 85.57 84.13 85.41 13,288,740 +0.36(+0.42%)
Jun 12, 2015 85.72 85.83 84.39 85.04 12,819,638 -0.75(-0.88%)
Jun 11, 2015 85.04 86.21 84.91 85.80 20,098,136 +1.05(+1.24%)
Jun 10, 2015 82.84 84.93 82.69 84.74 16,641,420 +2.10(+2.54%)
Jun 09, 2015 81.54 83.03 81.49 82.64 13,282,595 +0.76(+0.92%)
Jun 08, 2015 82.07 82.66 81.76 81.89 14,916,103 -0.19(-0.23%)
Jun 05, 2015 81.97 82.30 81.04 82.07 11,713,208 +0.02(+0.03%)
Jun 04, 2015 82.03 82.52 81.57 82.05 11,992,469 -0.52(-0.63%)
Jun 03, 2015 82.30 82.77 82.01 82.57 10,291,924 +0.51(+0.62%)
Jun 02, 2015 81.99 82.25 81.48 82.06 14,145,825 -0.10(-0.12%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.