Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gilead Sciences (NQ: GILD )

63.15 -1.12 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2005 3.262 3.292 3.218 3.253 17,162,846 -0.01(-0.17%)
Mar 30, 2005 3.194 3.271 3.194 3.258 16,481,163 +0.08(+2.52%)
Mar 29, 2005 3.188 3.216 3.160 3.178 18,527,960 -0.02(-0.54%)
Mar 28, 2005 3.227 3.277 3.195 3.196 14,898,008 -0.02(-0.57%)
Mar 24, 2005 3.280 3.306 3.210 3.214 14,818,058 -0.05(-1.64%)
Mar 23, 2005 3.176 3.277 3.162 3.267 23,374,182 +0.10(+3.07%)
Mar 22, 2005 3.188 3.235 3.165 3.170 21,992,586 -0.02(-0.63%)
Mar 21, 2005 3.227 3.227 3.147 3.190 15,748,927 -0.03(-0.82%)
Mar 18, 2005 3.224 3.229 3.176 3.217 21,173,440 +0.01(+0.43%)
Mar 17, 2005 3.173 3.234 3.162 3.203 16,845,232 +0.02(+0.69%)
Mar 16, 2005 3.144 3.217 3.144 3.181 17,422,642 -0.00(-0.06%)
Mar 15, 2005 3.259 3.264 3.158 3.183 21,311,488 -0.06(-1.88%)
Mar 14, 2005 3.153 3.251 3.130 3.244 20,419,100 +0.10(+3.27%)
Mar 11, 2005 3.175 3.203 3.089 3.141 19,487,686 -0.05(-1.43%)
Mar 10, 2005 3.198 3.216 3.132 3.187 19,945,692 -0.01(-0.28%)
Mar 09, 2005 3.198 3.224 3.164 3.196 17,701,532 -0.00(-0.06%)
Mar 08, 2005 3.201 3.277 3.171 3.197 20,688,074 +0.01(+0.28%)
Mar 07, 2005 3.185 3.248 3.167 3.188 13,036,902 +0.02(+0.66%)
Mar 04, 2005 3.231 3.243 3.151 3.167 18,540,258 -0.03(-0.80%)
Mar 03, 2005 3.208 3.237 3.135 3.193 21,107,094 -0.00(-0.11%)
Mar 02, 2005 3.099 3.294 3.078 3.197 34,765,748 +0.09(+2.75%)
Mar 01, 2005 3.153 3.180 3.105 3.111 17,898,818 -0.03(-0.90%)
Feb 28, 2005 3.224 3.239 3.126 3.139 38,846,364 -0.09(-2.84%)
Feb 25, 2005 3.169 3.232 3.136 3.231 29,567,490 +0.05(+1.69%)
Feb 24, 2005 3.093 3.193 3.074 3.178 31,634,388 +0.09(+3.00%)
Feb 23, 2005 3.042 3.093 3.025 3.085 21,235,132 +0.07(+2.41%)
Feb 22, 2005 3.003 3.047 2.981 3.012 26,345,282 -0.04(-1.19%)
Feb 18, 2005 3.064 3.085 2.997 3.048 19,734,116 -0.02(-0.53%)
Feb 17, 2005 3.067 3.100 3.036 3.065 22,576,022 +0.01(+0.33%)
Feb 16, 2005 3.018 3.068 3.006 3.055 21,432,956 +0.05(+1.69%)
Feb 15, 2005 3.003 3.077 2.987 3.004 22,927,160 +0.00(+0.12%)
Feb 14, 2005 2.946 3.010 2.946 3.000 17,999,734 +0.02(+0.67%)
Feb 11, 2005 2.838 3.008 2.770 2.980 35,375,856 +0.16(+5.67%)
Feb 10, 2005 2.871 2.871 2.761 2.820 32,157,778 -0.03(-0.96%)
Feb 09, 2005 2.924 2.962 2.825 2.848 30,145,804 -0.08(-2.58%)
Feb 08, 2005 2.959 2.970 2.899 2.923 24,459,244 -0.03(-1.08%)
Feb 07, 2005 3.034 3.046 2.951 2.955 22,592,464 -0.07(-2.22%)
Feb 04, 2005 2.942 3.030 2.934 3.022 24,602,024 +0.09(+3.04%)
Feb 03, 2005 2.985 2.992 2.909 2.933 23,236,546 -0.03(-1.13%)
Feb 02, 2005 3.040 3.066 2.956 2.967 23,107,974 -0.07(-2.42%)
Feb 01, 2005 3.000 3.047 2.939 3.040 31,027,204 +0.03(+1.09%)
Jan 31, 2005 2.998 3.032 2.980 3.008 20,888,270 +0.05(+1.81%)
Jan 28, 2005 3.045 3.053 2.917 2.954 42,337,304 -0.01(-0.25%)
Jan 27, 2005 2.992 3.042 2.922 2.961 26,760,636 -0.05(-1.75%)
Jan 26, 2005 2.921 3.023 2.908 3.014 19,982,648 +0.10(+3.59%)
Jan 25, 2005 2.939 2.987 2.849 2.909 29,611,684 -0.02(-0.74%)
Jan 24, 2005 3.060 3.089 2.911 2.931 29,275,976 -0.06(-1.92%)
Jan 21, 2005 3.046 3.101 2.980 2.989 21,089,902 -0.05(-1.67%)
Jan 20, 2005 3.058 3.096 3.035 3.039 23,411,688 +0.01(+0.45%)
Jan 19, 2005 3.060 3.101 3.022 3.026 20,337,164 -0.02(-0.63%)
Jan 18, 2005 2.977 3.080 2.935 3.045 15,359,117 +0.08(+2.57%)
Jan 14, 2005 2.953 2.995 2.949 2.969 11,393,546 +0.01(+0.49%)
Jan 13, 2005 2.990 3.002 2.940 2.954 20,790,300 -0.06(-1.90%)
Jan 12, 2005 2.984 3.015 2.955 3.011 32,805,476 +0.03(+1.04%)
Jan 11, 2005 3.030 3.044 2.971 2.980 24,020,332 -0.07(-2.26%)
Jan 10, 2005 3.048 3.108 3.027 3.049 20,810,572 +0.00(+0.03%)
Jan 07, 2005 3.079 3.080 3.030 3.048 20,176,582 -0.01(-0.21%)
Jan 06, 2005 3.062 3.105 3.051 3.055 21,624,336 +0.02(+0.63%)
Jan 05, 2005 3.044 3.068 2.903 3.036 59,746,968 -0.04(-1.39%)
Jan 04, 2005 3.200 3.211 3.040 3.078 27,709,886 -0.08(-2.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.