Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Gilead Sciences (NQ: GILD )

63.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 30, 2002 0.7610 0.7621 0.7246 0.7287 33,499,138 -0.04(-5.54%)
Aug 29, 2002 0.7449 0.7719 0.7242 0.7714 33,567,372 +0.03(+4.11%)
Aug 28, 2002 0.7190 0.7537 0.7160 0.7410 52,606,600 -0.01(-1.75%)
Aug 27, 2002 0.8276 0.8280 0.7542 0.7542 58,167,452 -0.07(-8.39%)
Aug 26, 2002 0.8301 0.8342 0.7973 0.8232 47,705,156 -0.01(-0.79%)
Aug 23, 2002 0.8391 0.8460 0.8189 0.8298 41,002,104 -0.01(-1.19%)
Aug 22, 2002 0.8219 0.8462 0.8060 0.8398 40,551,356 +0.02(+2.44%)
Aug 21, 2002 0.8042 0.8221 0.7989 0.8198 44,165,508 +0.02(+3.00%)
Aug 20, 2002 0.7794 0.8064 0.7728 0.7960 47,559,652 +0.01(+1.04%)
Aug 16, 2002 0.7817 0.8001 0.7667 0.7878 33,860,112 -0.00(-0.32%)
Aug 15, 2002 0.8019 0.8178 0.7644 0.7903 51,967,244 -0.01(-1.78%)
Aug 14, 2002 0.7505 0.8064 0.7310 0.8046 49,503,900 +0.06(+7.82%)
Aug 13, 2002 0.7780 0.7910 0.7369 0.7462 46,082,640 -0.04(-5.17%)
Aug 12, 2002 0.7671 0.7928 0.7626 0.7869 30,902,980 +0.06(+8.93%)
Aug 07, 2002 0.7630 0.7680 0.7022 0.7224 139,010,592 +0.02(+3.08%)
Aug 06, 2002 0.7008 0.7008 0.7008 0.7008 17,498 -0.00(-0.03%)
Aug 05, 2002 0.6908 0.7281 0.6719 0.7010 87,708,112 +0.04(+6.75%)
Aug 02, 2002 0.6567 0.6731 0.6395 0.6567 87,527,032 -0.02(-2.99%)
Aug 01, 2002 0.6915 0.6974 0.6724 0.6769 46,669,224 -0.02(-2.20%)
Jul 31, 2002 0.6588 0.6928 0.6485 0.6922 53,489,228 +0.02(+3.60%)
Jul 30, 2002 0.6517 0.6949 0.6365 0.6681 77,981,600 +0.01(+1.45%)
Jul 29, 2002 0.6451 0.6649 0.6338 0.6585 67,375,736 +0.02(+2.98%)
Jul 26, 2002 0.6529 0.6554 0.6254 0.6395 62,206,556 -0.02(-3.10%)
Jul 25, 2002 0.7153 0.7158 0.6215 0.6599 137,550,176 -0.03(-4.44%)
Jul 24, 2002 0.6481 0.7026 0.6227 0.6906 80,062,712 +0.03(+4.65%)
Jul 23, 2002 0.7010 0.7019 0.6588 0.6599 57,944,904 -0.04(-5.22%)
Jul 22, 2002 0.7194 0.7496 0.6679 0.6963 51,310,172 -0.03(-3.49%)
Jul 19, 2002 0.7417 0.7419 0.7090 0.7215 45,012,920 -0.06(-7.86%)
Jul 17, 2002 0.7328 0.7871 0.7326 0.7830 77,464,352 +0.13(+19.07%)
Jul 12, 2002 0.6599 0.6733 0.6147 0.6576 51,891,252 +0.01(+1.40%)
Jul 11, 2002 0.6043 0.6545 0.5924 0.6485 44,745,492 +0.05(+7.53%)
Jul 10, 2002 0.6692 0.6760 0.5997 0.6031 64,073,060 -0.07(-10.27%)
Jul 09, 2002 0.6917 0.7074 0.6776 0.6722 28,446,590 -0.02(-2.82%)
Jul 08, 2002 0.7017 0.7315 0.6894 0.6917 36,199,848 -0.01(-1.42%)
Jul 05, 2002 0.6754 0.7035 0.6747 0.7017 17,024,152 +0.04(+5.64%)
Jul 04, 2002 0.6374 0.6644 0.6111 0.6642 48,442,180 +0.00(+0.00%)
Jul 03, 2002 0.6374 0.6644 0.6111 0.6642 48,350,836 +0.03(+4.73%)
Jul 02, 2002 0.6622 0.6821 0.6270 0.6342 79,259,320 -0.05(-7.85%)
Jul 01, 2002 0.7451 0.7474 0.6842 0.6883 57,458,852 -0.06(-7.85%)
Jun 28, 2002 0.7433 0.7689 0.7412 0.7469 37,666,860 +0.01(+1.23%)
Jun 27, 2002 0.7530 0.7610 0.7169 0.7378 43,027,556 -0.00(-0.67%)
Jun 26, 2002 0.7065 0.7608 0.6915 0.7428 53,000,592 +0.01(+1.71%)
Jun 25, 2002 0.7530 0.7799 0.7267 0.7303 38,349,188 +0.02(+3.11%)
Jun 21, 2002 0.7394 0.7537 0.7065 0.7083 51,109,876 -0.04(-4.91%)
Jun 20, 2002 0.7867 0.7876 0.7415 0.7449 40,464,416 -0.05(-6.02%)
Jun 19, 2002 0.8010 0.8251 0.7921 0.7926 43,309,292 -0.01(-1.72%)
Jun 18, 2002 0.8044 0.8201 0.7928 0.8064 45,831,716 -0.01(-1.00%)
Jun 17, 2002 0.7530 0.8155 0.7510 0.8146 59,385,888 +0.07(+8.90%)
Jun 14, 2002 0.7083 0.7664 0.6906 0.7480 44,402,124 +0.06(+8.22%)
Jun 12, 2002 0.6910 0.7097 0.6658 0.6913 48,697,504 -0.00(-0.23%)
Jun 11, 2002 0.7512 0.7599 0.6842 0.6928 43,351,116 -0.05(-7.32%)
Jun 10, 2002 0.7269 0.7701 0.7246 0.7476 33,331,858 +0.02(+2.88%)
Jun 07, 2002 0.7042 0.7301 0.6799 0.7267 52,857,524 -0.00(-0.16%)
Jun 06, 2002 0.7751 0.7769 0.7210 0.7278 33,171,180 -0.05(-6.43%)
Jun 05, 2002 0.7833 0.8053 0.7624 0.7778 29,613,154 -0.03(-3.98%)
May 31, 2002 0.8310 0.8423 0.8076 0.8101 27,455,008 -0.05(-6.03%)
May 28, 2002 0.8450 0.8630 0.8135 0.8621 32,311,662 +0.02(+2.43%)
May 27, 2002 0.8587 0.8630 0.8294 0.8416 34,716,328 +0.00(+0.00%)
May 24, 2002 0.8587 0.8630 0.8294 0.8416 34,348,752 -0.02(-2.50%)
May 23, 2002 0.8039 0.8666 0.7883 0.8632 33,779,776 +0.06(+7.65%)
May 22, 2002 0.8026 0.8132 0.7842 0.8019 28,619,374 -0.00(-0.42%)
May 21, 2002 0.8332 0.8462 0.7969 0.8053 31,137,394 -0.02(-2.48%)
May 20, 2002 0.8360 0.8428 0.8123 0.8257 25,883,446 -0.01(-1.62%)
May 17, 2002 0.8310 0.8433 0.8166 0.8394 25,487,254 +0.02(+2.13%)
May 16, 2002 0.8439 0.8441 0.8039 0.8219 42,823,960 -0.02(-2.72%)
May 15, 2002 0.8428 0.8656 0.8257 0.8448 58,328,276 -0.01(-1.06%)
May 14, 2002 0.8176 0.8541 0.8105 0.8539 70,507,880 +0.07(+8.80%)
May 13, 2002 0.7417 0.7948 0.7404 0.7848 37,200,232 +0.04(+6.01%)
May 10, 2002 0.7744 0.7769 0.7256 0.7403 28,168,154 -0.03(-4.15%)
May 09, 2002 0.7883 0.8037 0.7667 0.7724 38,934,672 -0.02(-2.35%)
May 08, 2002 0.7406 0.7933 0.7326 0.7910 55,409,660 +0.09(+13.13%)
May 07, 2002 0.6890 0.7099 0.6890 0.6992 34,276,116 +0.02(+3.15%)
May 06, 2002 0.7258 0.7269 0.6735 0.6779 43,014,352 -0.05(-6.63%)
May 03, 2002 0.7426 0.7428 0.7072 0.7260 45,907,652 -0.02(-2.86%)
May 02, 2002 0.7453 0.7651 0.7424 0.7474 39,528,960 -0.00(-0.60%)
May 01, 2002 0.7396 0.7739 0.7396 0.7519 96,802,928 +0.04(+6.36%)
Apr 30, 2002 0.6563 0.7210 0.6397 0.7069 73,598,176 +0.05(+6.83%)
Apr 29, 2002 0.6633 0.6724 0.6372 0.6617 49,400,748 +0.00(+0.31%)
Apr 26, 2002 0.7292 0.7360 0.6547 0.6597 90,378,008 -0.07(-9.22%)
Apr 25, 2002 0.7783 0.7928 0.7144 0.7267 54,359,752 -0.05(-6.63%)
Apr 24, 2002 0.7699 0.7837 0.7571 0.7783 27,243,706 +0.01(+1.66%)
Apr 23, 2002 0.7680 0.7823 0.7530 0.7655 30,883,170 -0.01(-1.23%)
Apr 22, 2002 0.7978 0.7980 0.7465 0.7751 35,832,268 -0.03(-3.23%)
Apr 19, 2002 0.8089 0.8246 0.7894 0.8010 19,626,914 -0.00(-0.62%)
Apr 18, 2002 0.8155 0.8171 0.7692 0.8060 35,715,612 +0.00(+0.23%)
Apr 17, 2002 0.8360 0.8421 0.7805 0.8042 22,418,968 -0.02(-3.01%)
Apr 16, 2002 0.8271 0.8400 0.8154 0.8291 24,797,220 +0.01(+1.30%)
Apr 15, 2002 0.8132 0.8276 0.7880 0.8185 14,199,083 +0.01(+1.01%)
Apr 12, 2002 0.8064 0.8169 0.7858 0.8103 21,388,868 +0.00(+0.51%)
Apr 11, 2002 0.8144 0.8326 0.8028 0.8062 22,176,850 -0.01(-0.84%)
Apr 10, 2002 0.7746 0.8151 0.7744 0.8130 27,252,510 +0.05(+6.20%)
Apr 09, 2002 0.7955 0.8019 0.7580 0.7655 26,803,492 -0.02(-3.13%)
Apr 08, 2002 0.7805 0.7912 0.7576 0.7903 25,088,862 +0.01(+1.05%)
Apr 05, 2002 0.7935 0.8035 0.7724 0.7821 27,108,340 -0.01(-1.35%)
Apr 04, 2002 0.7939 0.8271 0.7807 0.7928 34,169,364 -0.01(-1.38%)
Apr 03, 2002 0.8380 0.8380 0.7953 0.8039 24,390,022 -0.02(-1.89%)
Apr 02, 2002 0.8237 0.8416 0.8185 0.8194 19,400,204 -0.01(-1.18%)
Apr 01, 2002 0.8121 0.8373 0.8055 0.8291 20,483,130 +0.01(+1.42%)
Mar 29, 2002 0.8519 0.8521 0.8114 0.8176 21,578,160 +0.00(+0.00%)
Mar 28, 2002 0.8519 0.8521 0.8114 0.8176 21,570,456 -0.03(-3.77%)
Mar 27, 2002 0.8314 0.8541 0.8257 0.8496 24,986,512 +0.02(+2.41%)
Mar 26, 2002 0.8232 0.8396 0.8026 0.8296 29,511,906 +0.01(+0.86%)
Mar 25, 2002 0.8464 0.8485 0.8182 0.8226 28,324,430 -0.02(-2.95%)
Mar 22, 2002 0.8709 0.8803 0.8464 0.8475 24,347,102 -0.03(-2.96%)
Mar 21, 2002 0.8280 0.8780 0.8153 0.8734 39,334,168 +0.03(+3.00%)
Mar 20, 2002 0.8678 0.8741 0.8475 0.8480 25,167,000 -0.03(-3.14%)
Mar 19, 2002 0.8644 0.8859 0.8535 0.8755 39,445,320 +0.03(+3.05%)
Mar 18, 2002 0.8323 0.8537 0.8246 0.8496 29,999,442 +0.03(+3.92%)
Mar 15, 2002 0.8280 0.8280 0.8087 0.8176 25,610,514 +0.01(+0.67%)
Mar 14, 2002 0.8312 0.8455 0.8121 0.8121 20,020,904 -0.02(-2.00%)
Mar 13, 2002 0.8180 0.8416 0.8064 0.8287 19,141,578 +0.02(+2.07%)
Mar 12, 2002 0.8130 0.8228 0.8026 0.8119 14,308,036 -0.01(-1.00%)
Mar 11, 2002 0.8166 0.8314 0.8064 0.8201 19,983,486 -0.00(-0.06%)
Mar 08, 2002 1.629 0.8428 0.7967 0.8205 28,293,616 -0.01(-1.03%)
Mar 05, 2002 0.8423 0.8609 0.8279 0.8290 64,731,176 -0.02(-1.90%)
Mar 04, 2002 0.8405 0.8569 0.8370 0.8450 68,085,600 +0.01(+0.88%)
Mar 01, 2002 0.7956 0.8456 0.7764 0.8377 58,898,352 +0.04(+4.67%)
Feb 28, 2002 0.7905 0.8129 0.7855 0.8003 54,936,432 +0.01(+1.51%)
Feb 27, 2002 0.7928 0.8137 0.7867 0.7884 67,321,832 +0.01(+0.70%)
Feb 26, 2002 0.7695 0.7900 0.7667 0.7829 39,278,040 +0.02(+2.15%)
Feb 25, 2002 0.7627 0.7718 0.7530 0.7664 56,743,504 +0.01(+1.49%)
Feb 22, 2002 0.7616 0.7683 0.7411 0.7552 37,437,948 -0.01(-0.85%)
Feb 21, 2002 0.7599 0.7786 0.7496 0.7617 78,811,400 +0.00(+0.12%)
Feb 20, 2002 0.7485 0.7684 0.7285 0.7608 58,482,348 +0.03(+3.83%)
Feb 19, 2002 0.7371 0.7383 0.7156 0.7327 43,427,052 -0.01(-1.87%)
Feb 18, 2002 0.7491 0.7534 0.7354 0.7467 26,133,268 +0.00(+0.00%)
Feb 15, 2002 0.7491 0.7534 0.7354 0.7467 26,106,856 +0.00(+0.46%)
Feb 14, 2002 0.7678 0.7810 0.7423 0.7433 33,255,920 -0.02(-2.76%)
Feb 13, 2002 0.7792 0.7858 0.7627 0.7644 36,258,176 -0.01(-1.42%)
Feb 12, 2002 0.7635 0.7883 0.7596 0.7754 49,044,172 +0.01(+0.96%)
Feb 11, 2002 0.7608 0.7778 0.7582 0.7680 44,457,152 +0.01(+1.11%)
Feb 08, 2002 0.7162 0.7610 0.7161 0.7596 58,147,788 +0.04(+5.57%)
Feb 07, 2002 0.7117 0.7393 0.7016 0.7195 77,171,608 +0.01(+1.42%)
Feb 06, 2002 0.7555 0.7622 0.7022 0.7094 54,586,460 -0.04(-5.92%)
Feb 05, 2002 0.7501 0.7809 0.7424 0.7541 55,231,372 +0.01(+0.97%)
Feb 04, 2002 0.7881 0.7888 0.7383 0.7468 53,769,864 -0.05(-5.82%)
Feb 01, 2002 0.7499 0.8002 0.7498 0.7929 100,518,328 +0.05(+6.32%)
Jan 31, 2002 0.7661 0.7879 0.7418 0.7458 55,904,900 -0.02(-2.00%)
Jan 30, 2002 0.7471 0.7651 0.7304 0.7610 49,640,664 +0.01(+1.90%)
Jan 29, 2002 0.7701 0.7777 0.7403 0.7468 29,454,678 -0.02(-2.98%)
Jan 28, 2002 0.7727 0.7819 0.7595 0.7697 39,570,780 +0.00(+0.16%)
Jan 25, 2002 0.7642 0.7724 0.7517 0.7685 30,658,662 +0.00(+0.36%)
Jan 24, 2002 0.7821 0.7951 0.7537 0.7658 44,617,828 -0.01(-1.79%)
Jan 23, 2002 0.7633 0.7820 0.7457 0.7797 39,555,376 +0.02(+2.29%)
Jan 22, 2002 0.7458 0.7655 0.7320 0.7622 67,090,720 +0.02(+2.08%)
Jan 21, 2002 0.7985 0.8064 0.7413 0.7467 84,041,136 +0.00(+0.00%)
Jan 18, 2002 0.7985 0.8064 0.7413 0.7467 83,616,336 -0.05(-6.38%)
Jan 17, 2002 0.7705 0.8081 0.7608 0.7976 95,887,280 +0.01(+1.61%)
Jan 16, 2002 0.7831 0.7968 0.7787 0.7850 63,698,876 +0.00(+0.23%)
Jan 15, 2002 0.7800 0.7865 0.7638 0.7831 64,533,080 +0.00(+0.36%)
Jan 14, 2002 0.7862 0.7937 0.7729 0.7803 65,589,596 -0.00(-0.61%)
Jan 11, 2002 0.7803 0.7913 0.7802 0.7851 48,784,448 +0.02(+1.98%)
Jan 10, 2002 0.7519 0.7814 0.7492 0.7699 72,842,112 +0.02(+3.13%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.