Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Incyte Corp (NQ: INCY )

57.79 +0.49 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 10.39 10.48 10.25 10.27 699,200 -0.08(-0.77%)
Nov 29, 2004 10.08 10.50 10.08 10.35 475,700 +0.19(+1.87%)
Nov 26, 2004 10.13 10.27 10.06 10.16 247,900 +0.03(+0.30%)
Nov 24, 2004 10.05 10.48 9.980 10.13 352,700 +0.06(+0.60%)
Nov 23, 2004 10.01 10.15 9.890 10.07 589,200 +0.04(+0.40%)
Nov 22, 2004 9.900 10.10 9.800 10.03 703,800 +0.03(+0.30%)
Nov 19, 2004 10.10 10.15 9.950 10.00 1,294,900 -0.07(-0.70%)
Nov 18, 2004 10.19 10.19 9.890 10.07 473,400 +0.02(+0.20%)
Nov 17, 2004 10.11 10.39 9.980 10.05 568,700 -0.02(-0.20%)
Nov 16, 2004 10.03 10.18 9.970 10.07 1,584,900 -0.05(-0.49%)
Nov 15, 2004 10.22 10.25 9.930 10.12 1,065,300 -0.06(-0.59%)
Nov 12, 2004 10.43 10.43 10.01 10.18 2,024,200 -0.23(-2.21%)
Nov 11, 2004 10.15 10.47 10.10 10.41 1,309,400 +0.26(+2.57%)
Nov 10, 2004 10.00 10.31 9.970 10.15 807,600 +0.07(+0.68%)
Nov 09, 2004 9.680 10.08 9.680 10.08 1,285,200 +0.33(+3.38%)
Nov 08, 2004 9.680 9.750 9.450 9.750 940,000 +0.16(+1.67%)
Nov 05, 2004 9.140 9.760 9.100 9.590 2,551,000 +0.58(+6.44%)
Nov 04, 2004 9.500 9.540 8.230 9.010 5,731,300 -0.50(-5.26%)
Nov 03, 2004 9.890 9.910 9.320 9.510 3,808,100 -0.24(-2.46%)
Nov 02, 2004 9.860 9.940 9.700 9.750 4,575,800 -0.63(-6.07%)
Nov 01, 2004 10.63 10.69 10.28 10.38 763,700 -0.02(-0.19%)
Oct 29, 2004 10.01 10.42 9.980 10.40 456,800 +0.35(+3.48%)
Oct 28, 2004 10.07 10.27 9.920 10.05 681,800 -0.04(-0.40%)
Oct 27, 2004 10.15 10.38 10.06 10.09 842,900 -0.07(-0.69%)
Oct 26, 2004 10.36 10.49 10.13 10.16 891,500 -0.25(-2.40%)
Oct 25, 2004 10.41 10.48 10.03 10.41 442,100 +0.15(+1.46%)
Oct 22, 2004 10.39 10.63 10.23 10.26 899,400 +0.01(+0.10%)
Oct 21, 2004 9.920 10.34 9.920 10.25 585,500 +0.25(+2.50%)
Oct 20, 2004 9.760 10.00 9.750 10.00 339,900 +0.17(+1.73%)
Oct 19, 2004 10.10 10.20 9.770 9.830 582,600 -0.20(-1.99%)
Oct 18, 2004 9.870 10.15 9.780 10.03 411,600 +0.13(+1.31%)
Oct 15, 2004 9.660 10.13 9.350 9.900 817,700 +0.24(+2.48%)
Oct 14, 2004 9.720 10.17 9.640 9.660 1,421,000 -0.08(-0.82%)
Oct 13, 2004 10.45 10.75 9.710 9.740 1,784,600 -0.68(-6.53%)
Oct 12, 2004 10.32 10.55 9.920 10.42 878,100 +0.13(+1.26%)
Oct 11, 2004 10.45 10.60 10.08 10.29 883,800 +0.00(+0.00%)
Oct 08, 2004 9.770 10.86 9.600 10.29 3,645,000 +0.08(+0.78%)
Oct 07, 2004 10.74 10.74 10.02 10.21 2,564,800 -0.52(-4.85%)
Oct 06, 2004 10.16 10.73 9.850 10.73 2,033,500 +0.56(+5.51%)
Oct 05, 2004 11.00 11.00 10.02 10.17 1,744,600 -0.79(-7.21%)
Oct 04, 2004 10.10 11.16 10.01 10.96 2,427,700 +1.04(+10.48%)
Oct 01, 2004 9.740 10.08 9.730 9.920 1,723,700 +0.29(+3.01%)
Sep 30, 2004 9.420 9.910 9.320 9.630 1,082,600 +0.26(+2.77%)
Sep 29, 2004 9.170 9.500 9.170 9.370 1,287,300 +0.20(+2.18%)
Sep 28, 2004 8.900 9.190 8.800 9.170 869,400 +0.36(+4.09%)
Sep 27, 2004 9.010 9.100 8.790 8.810 310,500 -0.24(-2.65%)
Sep 24, 2004 9.300 9.500 9.010 9.050 662,200 -0.11(-1.20%)
Sep 23, 2004 9.200 9.400 9.110 9.160 520,400 -0.05(-0.54%)
Sep 22, 2004 9.470 9.590 9.000 9.210 1,701,000 -0.40(-4.16%)
Sep 21, 2004 8.910 9.660 8.910 9.610 1,636,800 +0.68(+7.61%)
Sep 20, 2004 8.690 9.050 8.610 8.930 1,055,400 +0.30(+3.48%)
Sep 17, 2004 8.590 8.840 8.070 8.630 905,600 +0.19(+2.25%)
Sep 16, 2004 8.760 8.980 8.390 8.440 1,734,500 -0.31(-3.54%)
Sep 15, 2004 8.800 9.110 8.600 8.750 2,864,000 +0.01(+0.11%)
Sep 14, 2004 8.730 8.770 8.340 8.740 1,251,000 +0.28(+3.31%)
Sep 13, 2004 8.210 8.510 8.180 8.460 1,225,900 +0.28(+3.42%)
Sep 10, 2004 7.950 8.190 7.850 8.180 855,500 +0.24(+3.02%)
Sep 09, 2004 7.640 7.940 7.630 7.940 981,600 +0.21(+2.72%)
Sep 08, 2004 7.770 7.880 7.550 7.730 1,245,400 +0.09(+1.18%)
Sep 07, 2004 7.110 7.640 7.110 7.640 824,500 +0.54(+7.61%)
Sep 03, 2004 7.100 7.180 7.000 7.100 519,700 +0.08(+1.14%)
Sep 02, 2004 7.000 7.120 6.940 7.020 599,600 +0.05(+0.72%)
Sep 01, 2004 6.960 7.560 6.860 6.970 551,300 +0.14(+2.05%)
Aug 31, 2004 6.750 6.910 6.700 6.830 415,000 +0.06(+0.89%)
Aug 30, 2004 6.900 7.060 6.750 6.770 727,600 -0.33(-4.65%)
Aug 27, 2004 7.150 7.200 6.970 7.100 1,693,700 +0.38(+5.65%)
Aug 26, 2004 6.950 7.000 6.700 6.720 531,500 -0.25(-3.59%)
Aug 25, 2004 6.600 6.970 6.500 6.970 900,200 +0.32(+4.81%)
Aug 24, 2004 6.520 6.670 6.480 6.650 197,300 +0.26(+4.07%)
Aug 23, 2004 6.850 6.850 6.370 6.390 291,600 -0.30(-4.48%)
Aug 20, 2004 6.330 6.750 6.250 6.690 533,600 +0.44(+7.04%)
Aug 19, 2004 6.260 6.550 6.190 6.250 813,100 -0.03(-0.48%)
Aug 18, 2004 5.990 6.330 5.960 6.280 433,400 +0.36(+6.08%)
Aug 17, 2004 5.840 5.930 5.750 5.920 466,300 +0.22(+3.86%)
Aug 16, 2004 5.460 5.830 5.460 5.700 503,900 +0.21(+3.83%)
Aug 13, 2004 5.538 5.580 5.400 5.490 515,100 +0.04(+0.73%)
Aug 12, 2004 5.850 5.920 5.450 5.450 2,311,900 -0.50(-8.40%)
Aug 11, 2004 5.590 5.970 5.450 5.950 335,300 +0.22(+3.84%)
Aug 10, 2004 5.640 5.790 5.473 5.730 844,000 +0.13(+2.32%)
Aug 09, 2004 5.580 5.770 5.550 5.600 252,500 +0.00(+0.00%)
Aug 06, 2004 5.800 5.890 5.530 5.600 410,400 -0.21(-3.61%)
Aug 05, 2004 6.380 6.400 5.800 5.810 1,283,500 -0.27(-4.44%)
Aug 04, 2004 5.850 6.140 5.520 6.080 672,000 +0.23(+3.93%)
Aug 03, 2004 6.010 6.290 5.850 5.850 541,063 -0.19(-3.15%)
Aug 02, 2004 6.300 6.310 5.820 6.040 545,700 -0.09(-1.47%)
Jul 30, 2004 5.900 6.290 5.850 6.130 492,100 +0.22(+3.72%)
Jul 29, 2004 5.750 5.960 5.610 5.910 233,200 +0.17(+2.96%)
Jul 28, 2004 5.810 5.850 5.460 5.740 386,000 -0.02(-0.35%)
Jul 27, 2004 5.500 5.820 5.460 5.760 594,900 +0.26(+4.73%)
Jul 26, 2004 5.800 5.860 5.490 5.500 677,200 -0.32(-5.50%)
Jul 23, 2004 6.050 6.090 5.800 5.820 524,200 -0.36(-5.83%)
Jul 22, 2004 6.180 6.300 5.780 6.180 630,200 -0.09(-1.44%)
Jul 21, 2004 6.450 6.570 6.140 6.270 647,200 -0.23(-3.54%)
Jul 20, 2004 6.190 6.510 6.130 6.500 729,600 +0.23(+3.67%)
Jul 19, 2004 6.410 6.630 6.200 6.270 341,300 -0.08(-1.26%)
Jul 16, 2004 6.670 6.770 6.340 6.350 415,300 -0.35(-5.22%)
Jul 15, 2004 6.820 6.890 6.610 6.700 296,000 -0.06(-0.89%)
Jul 14, 2004 6.670 6.900 6.600 6.760 508,400 +0.06(+0.90%)
Jul 13, 2004 6.850 7.040 6.680 6.700 1,597,300 +0.24(+3.72%)
Jul 12, 2004 6.850 6.950 6.400 6.460 830,500 -0.34(-5.00%)
Jul 09, 2004 6.830 6.990 6.750 6.800 363,400 +0.06(+0.89%)
Jul 08, 2004 7.060 7.150 6.740 6.740 350,300 -0.33(-4.67%)
Jul 07, 2004 7.310 7.420 7.010 7.070 297,700 -0.15(-2.08%)
Jul 06, 2004 7.510 7.510 7.220 7.220 451,100 -0.40(-5.25%)
Jul 02, 2004 7.400 7.690 7.400 7.620 567,500 +0.16(+2.14%)
Jul 01, 2004 7.600 7.620 7.310 7.460 437,200 -0.18(-2.36%)
Jun 30, 2004 7.400 7.640 7.180 7.640 652,700 +0.24(+3.24%)
Jun 29, 2004 7.000 7.420 6.970 7.400 548,000 +0.38(+5.41%)
Jun 28, 2004 7.060 7.190 6.950 7.020 493,000 +0.06(+0.86%)
Jun 25, 2004 7.010 8.680 6.930 6.960 1,982,800 -0.14(-1.97%)
Jun 24, 2004 7.050 7.150 6.980 7.100 1,129,200 +0.05(+0.71%)
Jun 23, 2004 6.610 7.100 6.580 7.050 597,600 +0.41(+6.17%)
Jun 22, 2004 6.600 6.660 6.400 6.640 387,200 +0.04(+0.61%)
Jun 21, 2004 6.810 6.810 6.590 6.600 739,100 -0.11(-1.64%)
Jun 18, 2004 6.600 6.800 6.570 6.710 384,300 -0.03(-0.45%)
Jun 17, 2004 6.920 7.000 6.600 6.740 396,800 -0.25(-3.58%)
Jun 16, 2004 6.870 7.000 6.650 6.990 305,500 +0.19(+2.79%)
Jun 15, 2004 6.650 6.800 6.610 6.800 521,300 +0.20(+3.03%)
Jun 14, 2004 6.960 7.000 6.600 6.600 403,900 -0.33(-4.76%)
Jun 10, 2004 7.100 7.100 6.620 6.930 1,193,900 -0.07(-1.00%)
Jun 09, 2004 7.280 7.320 6.940 7.000 565,600 -0.29(-3.98%)
Jun 08, 2004 7.280 7.400 7.190 7.290 488,700 +0.04(+0.55%)
Jun 07, 2004 7.200 7.360 7.120 7.250 386,400 +0.05(+0.69%)
Jun 04, 2004 7.250 7.370 7.120 7.200 491,400 -0.05(-0.69%)
Jun 03, 2004 7.480 7.480 7.140 7.250 568,400 -0.23(-3.07%)
Jun 02, 2004 7.190 7.480 7.110 7.480 414,100 +0.31(+4.32%)
Jun 01, 2004 7.070 7.300 7.060 7.170 412,100 +0.00(+0.00%)
May 28, 2004 7.520 7.520 7.050 7.170 733,700 -0.32(-4.27%)
May 27, 2004 7.470 7.620 7.290 7.490 576,100 +0.02(+0.27%)
May 26, 2004 7.050 7.470 6.950 7.470 870,900 +0.45(+6.41%)
May 25, 2004 6.750 7.040 6.730 7.020 406,100 +0.21(+3.08%)
May 24, 2004 6.820 7.000 6.650 6.810 947,100 +0.04(+0.59%)
May 21, 2004 6.760 7.000 6.640 6.770 1,327,100 +0.06(+0.89%)
May 20, 2004 6.710 7.000 6.610 6.710 422,400 -0.08(-1.18%)
May 19, 2004 7.140 7.210 6.730 6.790 500,300 -0.21(-3.00%)
May 18, 2004 6.780 7.150 6.780 7.000 650,600 +0.21(+3.09%)
May 17, 2004 6.970 7.070 6.790 6.790 382,900 -0.28(-3.96%)
May 14, 2004 7.330 7.390 7.030 7.070 466,200 -0.25(-3.42%)
May 13, 2004 7.400 7.530 7.270 7.320 426,300 -0.16(-2.14%)
May 12, 2004 7.230 7.500 6.930 7.480 924,700 +0.27(+3.74%)
May 11, 2004 7.090 7.510 6.950 7.210 716,500 +0.15(+2.12%)
May 10, 2004 7.310 7.440 6.930 7.060 768,000 -0.24(-3.29%)
May 07, 2004 7.600 7.850 7.260 7.300 538,100 -0.23(-3.05%)
May 06, 2004 7.840 7.840 7.280 7.530 432,700 -0.32(-4.08%)
May 05, 2004 7.620 7.870 7.440 7.850 843,500 +0.55(+7.53%)
May 04, 2004 7.640 7.890 7.200 7.300 731,100 -0.45(-5.81%)
May 03, 2004 7.940 8.200 7.680 7.750 709,900 -0.20(-2.52%)
Apr 30, 2004 7.740 8.250 7.240 7.950 1,253,900 +0.21(+2.71%)
Apr 29, 2004 7.670 8.060 7.660 7.740 728,700 -0.04(-0.51%)
Apr 28, 2004 8.080 8.130 7.780 7.780 526,500 -0.49(-5.93%)
Apr 27, 2004 8.200 8.340 7.990 8.270 999,900 +0.03(+0.36%)
Apr 26, 2004 8.000 8.350 8.000 8.240 451,900 +0.24(+3.00%)
Apr 23, 2004 8.280 8.310 7.930 8.000 854,400 -0.26(-3.15%)
Apr 22, 2004 8.150 8.440 8.060 8.260 737,000 +0.17(+2.10%)
Apr 21, 2004 7.850 8.190 7.840 8.090 488,500 +0.23(+2.93%)
Apr 20, 2004 8.160 8.310 7.820 7.860 423,200 -0.40(-4.84%)
Apr 19, 2004 8.150 8.320 7.830 8.260 542,700 +0.23(+2.86%)
Apr 16, 2004 7.650 8.070 7.610 8.030 910,900 +0.40(+5.24%)
Apr 15, 2004 7.670 7.800 7.490 7.630 768,800 -0.02(-0.26%)
Apr 14, 2004 7.590 8.090 7.560 7.650 1,105,900 +0.07(+0.92%)
Apr 13, 2004 7.970 8.140 7.560 7.580 1,135,600 -0.37(-4.65%)
Apr 12, 2004 8.100 8.280 7.910 7.950 447,700 -0.14(-1.73%)
Apr 08, 2004 8.450 8.580 8.090 8.090 332,500 -0.32(-3.80%)
Apr 07, 2004 8.540 8.670 8.130 8.410 389,900 -0.12(-1.41%)
Apr 06, 2004 8.450 8.710 8.370 8.530 1,010,900 +0.04(+0.47%)
Apr 05, 2004 8.710 8.760 8.380 8.490 1,479,400 -0.08(-0.93%)
Apr 02, 2004 8.230 8.610 8.200 8.570 1,140,800 +0.35(+4.26%)
Apr 01, 2004 8.300 8.540 8.150 8.220 1,146,200 -0.09(-1.08%)
Mar 31, 2004 8.540 8.610 8.300 8.310 754,800 -0.15(-1.77%)
Mar 30, 2004 8.350 8.610 8.230 8.460 1,151,200 +0.23(+2.79%)
Mar 29, 2004 7.990 8.350 7.980 8.230 487,800 +0.30(+3.78%)
Mar 26, 2004 7.980 8.130 7.760 7.930 320,200 -0.07(-0.88%)
Mar 25, 2004 7.610 8.080 7.600 8.000 1,874,900 +0.39(+5.12%)
Mar 24, 2004 7.740 7.890 7.610 7.610 407,200 -0.25(-3.18%)
Mar 23, 2004 8.010 8.350 7.750 7.860 403,600 -0.18(-2.24%)
Mar 22, 2004 8.340 8.400 7.930 8.040 901,800 -0.33(-3.94%)
Mar 19, 2004 8.480 8.620 8.350 8.370 786,800 -0.08(-0.95%)
Mar 18, 2004 8.500 8.540 8.200 8.450 716,200 -0.09(-1.05%)
Mar 17, 2004 7.860 8.630 7.250 8.540 2,037,500 +0.81(+10.48%)
Mar 16, 2004 7.890 8.350 7.580 7.730 591,100 -0.12(-1.53%)
Mar 15, 2004 8.780 8.860 7.840 7.850 503,700 -0.84(-9.67%)
Mar 12, 2004 8.300 8.980 8.230 8.690 709,400 +0.44(+5.33%)
Mar 11, 2004 8.470 8.570 8.150 8.250 661,800 -0.17(-2.02%)
Mar 10, 2004 8.660 9.100 8.350 8.420 1,098,900 -0.26(-3.00%)
Mar 09, 2004 9.040 9.170 8.500 8.680 625,900 -0.33(-3.66%)
Mar 08, 2004 9.490 9.680 8.970 9.010 645,100 -0.45(-4.76%)
Mar 05, 2004 9.290 9.550 9.099 9.460 889,200 +0.11(+1.18%)
Mar 04, 2004 8.980 9.390 8.900 9.350 820,100 +0.32(+3.54%)
Mar 03, 2004 8.820 9.100 8.700 9.030 1,998,600 +0.32(+3.67%)
Mar 02, 2004 8.720 8.990 8.500 8.710 486,000 -0.02(-0.23%)
Mar 01, 2004 8.700 8.750 8.490 8.730 550,500 +0.09(+1.04%)
Feb 27, 2004 8.440 8.640 8.320 8.640 1,016,100 +0.28(+3.35%)
Feb 26, 2004 8.180 8.400 7.950 8.360 896,800 +0.08(+0.97%)
Feb 25, 2004 8.060 8.320 8.020 8.280 562,400 +0.12(+1.47%)
Feb 24, 2004 7.920 8.280 7.800 8.160 1,378,700 +0.18(+2.26%)
Feb 23, 2004 8.250 8.400 7.850 7.980 2,020,300 -0.28(-3.39%)
Feb 20, 2004 8.240 8.410 8.100 8.260 1,018,400 -0.11(-1.31%)
Feb 19, 2004 8.450 8.520 8.230 8.370 1,683,800 +0.03(+0.36%)
Feb 18, 2004 8.370 8.500 8.280 8.340 3,790,600 -0.01(-0.12%)
Feb 17, 2004 8.230 8.470 8.230 8.350 3,599,500 +0.16(+1.95%)
Feb 13, 2004 8.490 8.550 8.100 8.190 5,872,100 -0.12(-1.44%)
Feb 12, 2004 8.580 8.600 8.000 8.310 4,546,300 -0.90(-9.77%)
Feb 11, 2004 9.420 9.700 9.050 9.210 1,155,500 -0.19(-2.02%)
Feb 10, 2004 9.100 9.410 8.910 9.400 715,200 +0.31(+3.41%)
Feb 09, 2004 9.150 9.250 8.550 9.090 1,456,300 +0.22(+2.48%)
Feb 06, 2004 8.800 8.960 8.590 8.870 756,000 +0.15(+1.72%)
Feb 05, 2004 8.760 9.200 8.720 8.720 701,300 -0.02(-0.23%)
Feb 04, 2004 9.500 9.500 8.550 8.740 1,110,700 -0.68(-7.22%)
Feb 03, 2004 9.130 10.24 9.100 9.420 1,605,100 -0.29(-2.99%)
Feb 02, 2004 9.930 10.24 9.600 9.710 1,758,100 +0.79(+8.86%)
Jan 30, 2004 8.680 9.140 8.620 8.920 496,200 +0.24(+2.76%)
Jan 29, 2004 8.880 9.370 8.200 8.680 1,198,600 -0.22(-2.47%)
Jan 28, 2004 9.410 9.550 8.770 8.900 369,200 -0.51(-5.42%)
Jan 27, 2004 9.800 9.910 9.290 9.410 559,700 -0.49(-4.95%)
Jan 26, 2004 9.130 9.990 9.130 9.900 818,600 +0.55(+5.88%)
Jan 23, 2004 8.830 9.350 8.830 9.350 528,800 +0.58(+6.61%)
Jan 22, 2004 9.300 9.530 8.770 8.770 464,200 -0.69(-7.29%)
Jan 21, 2004 9.460 9.640 9.000 9.460 429,000 -0.02(-0.21%)
Jan 20, 2004 9.460 9.530 9.020 9.480 567,800 +0.09(+0.96%)
Jan 16, 2004 8.930 9.440 8.900 9.390 645,500 +0.50(+5.62%)
Jan 15, 2004 9.540 9.690 8.630 8.890 957,468 -0.47(-5.02%)
Jan 14, 2004 8.680 9.410 8.540 9.360 1,086,749 +0.77(+8.96%)
Jan 13, 2004 8.510 8.650 8.120 8.590 828,496 +0.10(+1.18%)
Jan 12, 2004 8.600 8.850 8.390 8.490 1,029,415 -0.09(-1.05%)
Jan 09, 2004 8.200 8.750 7.910 8.580 1,226,197 +0.41(+5.02%)
Jan 08, 2004 7.710 8.210 7.650 8.170 948,189 +0.57(+7.50%)
Jan 07, 2004 7.370 7.700 7.199 7.600 610,854 +0.25(+3.40%)
Jan 06, 2004 7.110 7.610 7.110 7.350 658,200 +0.07(+0.96%)
Jan 05, 2004 6.860 7.350 6.860 7.280 639,100 +0.46(+6.74%)
Jan 02, 2004 6.770 7.000 6.770 6.820 311,800 -0.02(-0.29%)
Dec 31, 2003 6.840 7.000 6.540 6.840 643,100 -0.07(-1.01%)
Dec 30, 2003 6.800 6.930 6.620 6.910 283,412 +0.08(+1.17%)
Dec 29, 2003 6.520 6.910 6.470 6.830 413,145 +0.22(+3.33%)
Dec 26, 2003 6.650 6.690 6.550 6.610 75,925 -0.04(-0.60%)
Dec 24, 2003 6.600 6.720 6.360 6.650 158,929 +0.00(+0.00%)
Dec 23, 2003 6.480 6.680 6.370 6.650 318,246 +0.28(+4.40%)
Dec 22, 2003 6.120 6.390 6.030 6.370 309,914 +0.23(+3.75%)
Dec 19, 2003 6.610 6.620 6.090 6.140 371,761 -0.23(-3.61%)
Dec 18, 2003 6.200 6.490 6.070 6.370 328,649 +0.00(+0.00%)
Dec 17, 2003 6.420 6.490 6.120 6.370 200,400 -0.09(-1.39%)
Dec 16, 2003 5.570 6.490 5.570 6.460 378,872 +0.26(+4.19%)
Dec 15, 2003 6.600 6.780 6.090 6.200 525,877 -0.39(-5.92%)
Dec 12, 2003 6.430 6.619 6.300 6.590 324,178 +0.17(+2.65%)
Dec 11, 2003 5.910 6.420 5.860 6.420 460,200 +0.54(+9.18%)
Dec 10, 2003 5.990 6.210 5.770 5.880 487,998 -0.15(-2.49%)
Dec 09, 2003 6.200 6.320 5.910 6.030 655,886 -0.12(-1.95%)
Dec 08, 2003 6.240 6.410 6.050 6.150 495,684 -0.10(-1.60%)
Dec 05, 2003 6.600 6.650 6.260 6.250 440,979 -0.35(-5.30%)
Dec 04, 2003 6.410 6.640 6.300 6.600 581,455 +0.20(+3.12%)
Dec 03, 2003 7.060 7.090 6.350 6.400 606,636 -0.42(-6.16%)
Dec 02, 2003 6.530 7.270 6.530 6.820 1,521,723 +0.26(+3.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.