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, 2015 116.61 117.62 111.86 114.24 1,572,847 -2.51(-2.15%)
Nov 27, 2015 115.63 118.18 115.19 116.75 589,887 +1.34(+1.16%)
Nov 25, 2015 111.74 115.41 115.41 115.41 1,439,400 +3.69(+3.30%)
Nov 24, 2015 112.13 113.39 110.66 111.72 855,257 -1.26(-1.12%)
Nov 23, 2015 112.94 115.10 111.76 112.98 1,020,416 -0.15(-0.13%)
Nov 20, 2015 117.90 117.90 112.02 113.13 1,480,942 -3.30(-2.83%)
Nov 19, 2015 116.66 117.86 113.66 116.43 896,120 -0.43(-0.37%)
Nov 18, 2015 114.62 117.00 112.87 116.86 1,464,426 +3.38(+2.98%)
Nov 17, 2015 108.60 113.71 106.76 113.48 1,404,654 +5.42(+5.02%)
Nov 16, 2015 107.13 108.85 104.71 108.06 1,176,103 +0.70(+0.65%)
Nov 13, 2015 103.23 108.91 102.26 107.36 1,293,869 +3.16(+3.03%)
Nov 12, 2015 106.36 107.83 103.38 104.20 1,070,665 -1.95(-1.84%)
Nov 11, 2015 109.97 109.97 104.18 106.15 1,219,164 -3.01(-2.76%)
Nov 10, 2015 104.86 109.80 103.20 109.16 1,784,854 +3.30(+3.12%)
Nov 09, 2015 101.50 108.29 101.50 105.86 2,389,742 +5.65(+5.64%)
Nov 06, 2015 116.51 117.92 90.33 100.21 9,135,512 -16.55(-14.17%)
Nov 05, 2015 117.20 119.10 113.20 116.76 1,503,769 -0.38(-0.32%)
Nov 04, 2015 121.26 123.55 116.56 117.14 1,706,550 -2.85(-2.38%)
Nov 03, 2015 124.50 124.98 115.10 119.99 2,977,683 -0.66(-0.55%)
Nov 02, 2015 119.61 120.95 116.47 120.65 1,524,160 +3.12(+2.65%)
Oct 30, 2015 117.41 118.88 114.00 117.53 1,333,585 +0.50(+0.43%)
Oct 29, 2015 120.61 124.34 116.15 117.03 1,544,104 -3.33(-2.77%)
Oct 28, 2015 117.22 120.42 113.30 120.36 1,491,728 +2.72(+2.31%)
Oct 27, 2015 111.88 117.69 111.00 117.64 1,372,727 +5.35(+4.76%)
Oct 26, 2015 109.80 114.00 107.14 112.29 1,298,771 +2.27(+2.06%)
Oct 23, 2015 110.78 113.87 107.45 110.02 1,440,609 +1.00(+0.92%)
Oct 22, 2015 107.03 110.79 103.87 109.02 1,466,496 +1.87(+1.75%)
Oct 21, 2015 108.98 110.20 103.29 107.15 1,768,453 -0.35(-0.33%)
Oct 20, 2015 110.63 111.48 106.78 107.50 1,295,124 -3.19(-2.88%)
Oct 19, 2015 108.31 112.58 106.06 110.69 1,600,874 +2.91(+2.70%)
Oct 16, 2015 111.72 112.28 106.62 107.78 2,503,498 -4.74(-4.21%)
Oct 15, 2015 105.36 112.67 104.57 112.52 2,207,311 +6.61(+6.24%)
Oct 14, 2015 103.50 108.46 102.29 105.91 2,437,015 +4.70(+4.64%)
Oct 13, 2015 101.49 108.95 101.05 101.21 2,209,620 -4.80(-4.53%)
Oct 12, 2015 105.49 106.65 101.23 106.01 1,125,022 +1.01(+0.96%)
Oct 09, 2015 103.04 107.52 101.45 105.00 1,597,641 +1.56(+1.51%)
Oct 08, 2015 108.63 108.71 99.80 103.44 3,118,868 -5.21(-4.80%)
Oct 07, 2015 113.56 114.97 106.16 108.65 2,893,973 -3.81(-3.39%)
Oct 06, 2015 122.29 122.98 106.00 112.46 7,249,186 -8.37(-6.93%)
Oct 05, 2015 128.12 128.69 118.01 120.83 2,562,109 -5.63(-4.45%)
Oct 02, 2015 115.03 131.33 114.68 126.46 4,442,593 +8.53(+7.23%)
Oct 01, 2015 110.37 118.03 107.65 117.93 2,930,901 +7.60(+6.89%)
Sep 30, 2015 103.00 110.75 102.79 110.33 3,167,913 +10.74(+10.78%)
Sep 29, 2015 94.22 102.80 91.97 99.59 3,509,963 +4.43(+4.66%)
Sep 28, 2015 105.55 105.55 89.21 95.16 3,518,417 -11.46(-10.75%)
Sep 25, 2015 113.52 114.81 103.12 106.62 1,978,760 -5.33(-4.76%)
Sep 24, 2015 115.21 116.53 109.13 111.95 1,542,838 -4.54(-3.90%)
Sep 23, 2015 118.47 119.28 114.94 116.49 799,268 -1.29(-1.10%)
Sep 22, 2015 116.80 118.87 113.74 117.78 1,635,266 -0.88(-0.74%)
Sep 21, 2015 127.00 127.38 114.72 118.66 1,874,341 -7.27(-5.77%)
Sep 18, 2015 129.14 129.39 125.51 125.93 1,399,068 -4.18(-3.21%)
Sep 17, 2015 130.90 133.00 128.51 130.11 1,383,884 -0.69(-0.53%)
Sep 16, 2015 130.69 133.62 128.26 130.80 852,635 -0.67(-0.51%)
Sep 15, 2015 129.17 132.62 127.29 131.47 1,230,165 +3.26(+2.54%)
Sep 14, 2015 131.17 131.70 125.35 128.21 1,255,960 -2.80(-2.14%)
Sep 11, 2015 123.43 131.97 123.43 131.01 2,078,689 +6.51(+5.23%)
Sep 10, 2015 118.16 126.94 118.16 124.50 1,789,630 +6.30(+5.33%)
Sep 09, 2015 122.55 124.61 117.86 118.20 1,364,180 -1.93(-1.61%)
Sep 08, 2015 118.90 120.41 116.15 120.13 732,444 +4.25(+3.67%)
Sep 04, 2015 115.03 115.88 115.88 115.88 1,056,800 -0.19(-0.16%)
Sep 03, 2015 124.78 124.80 115.40 116.07 1,559,560 -7.21(-5.85%)
Sep 02, 2015 116.63 123.31 114.35 123.28 2,217,972 +8.16(+7.09%)
Sep 01, 2015 114.85 118.99 114.00 115.12 1,717,513 -1.07(-0.92%)
Aug 31, 2015 119.48 121.93 115.82 116.19 1,871,817 -3.74(-3.12%)
Aug 28, 2015 113.15 119.75 112.13 119.93 1,816,063 +6.08(+5.34%)
Aug 27, 2015 109.80 113.87 109.38 113.85 1,500,207 +5.36(+4.94%)
Aug 26, 2015 105.32 108.68 101.00 108.49 1,728,290 +6.84(+6.73%)
Aug 25, 2015 101.26 103.91 100.70 101.65 1,456,905 +4.28(+4.40%)
Aug 24, 2015 92.18 102.98 89.37 97.37 1,839,899 -6.94(-6.65%)
Aug 21, 2015 105.48 110.22 103.58 104.31 1,318,695 -3.21(-2.99%)
Aug 20, 2015 111.35 114.20 107.37 107.52 1,361,931 -4.88(-4.34%)
Aug 19, 2015 112.72 114.74 110.87 112.40 1,094,565 -1.57(-1.38%)
Aug 18, 2015 114.40 116.90 113.74 113.97 1,602,269 -0.63(-0.55%)
Aug 17, 2015 105.08 115.00 104.21 114.60 2,315,369 +8.80(+8.32%)
Aug 14, 2015 106.89 108.63 104.28 105.80 780,989 -2.11(-1.96%)
Aug 13, 2015 107.69 109.94 104.24 107.91 924,089 +0.63(+0.59%)
Aug 12, 2015 102.98 107.86 100.38 107.28 1,732,982 +3.07(+2.95%)
Aug 11, 2015 102.73 105.22 102.07 104.21 926,025 +0.27(+0.26%)
Aug 10, 2015 103.59 106.71 103.41 103.94 1,051,650 +1.94(+1.90%)
Aug 07, 2015 104.97 108.81 101.52 102.00 1,654,957 -2.35(-2.25%)
Aug 06, 2015 111.95 113.62 104.20 104.35 1,452,085 -6.61(-5.96%)
Aug 05, 2015 111.40 113.23 109.80 110.96 1,123,900 +1.22(+1.11%)
Aug 04, 2015 109.23 111.42 105.23 109.74 1,797,836 +5.76(+5.54%)
Aug 03, 2015 104.28 105.48 103.10 103.98 1,138,991 -0.30(-0.29%)
Jul 31, 2015 104.26 105.24 102.72 104.28 1,001,300 +1.32(+1.28%)
Jul 30, 2015 102.96 103.92 99.65 102.96 1,120,978 -0.78(-0.75%)
Jul 29, 2015 106.18 106.67 101.55 103.74 1,061,089 -1.75(-1.66%)
Jul 28, 2015 104.55 106.27 103.10 105.49 1,295,653 +1.12(+1.07%)
Jul 27, 2015 108.00 108.13 103.78 104.37 1,398,563 -4.17(-3.84%)
Jul 24, 2015 112.49 113.57 108.28 108.54 1,013,275 -4.67(-4.13%)
Jul 23, 2015 115.17 115.66 112.30 113.21 544,232 -1.21(-1.06%)
Jul 22, 2015 112.67 115.35 112.01 114.42 660,937 +0.55(+0.48%)
Jul 21, 2015 116.14 116.30 112.56 113.87 656,269 -1.90(-1.64%)
Jul 20, 2015 117.85 118.09 115.01 115.77 672,242 -1.27(-1.09%)
Jul 17, 2015 117.49 117.88 114.24 117.04 713,592 -0.65(-0.55%)
Jul 16, 2015 117.06 118.86 116.31 117.69 820,594 +1.81(+1.56%)
Jul 15, 2015 118.83 121.68 115.48 115.88 1,835,985 -1.58(-1.35%)
Jul 14, 2015 113.61 117.97 113.10 117.46 1,365,459 +4.46(+3.95%)
Jul 13, 2015 109.25 113.50 108.58 113.00 1,019,162 +4.67(+4.31%)
Jul 10, 2015 109.77 109.82 107.04 108.33 736,733 +0.22(+0.20%)
Jul 09, 2015 106.80 109.36 106.64 108.11 625,696 +2.11(+1.99%)
Jul 08, 2015 108.23 108.93 105.31 106.00 715,956 -3.32(-3.04%)
Jul 07, 2015 108.73 109.50 106.52 109.32 811,023 +0.74(+0.68%)
Jul 06, 2015 104.22 109.21 104.22 108.58 1,248,775 +3.00(+2.84%)
Jul 02, 2015 104.40 105.58 105.58 105.58 907,400 +1.13(+1.08%)
Jul 01, 2015 105.15 105.86 102.42 104.45 849,445 +0.24(+0.23%)
Jun 30, 2015 103.01 104.34 101.71 104.21 1,182,340 +3.39(+3.36%)
Jun 29, 2015 101.86 104.55 100.59 100.82 874,993 -3.23(-3.10%)
Jun 26, 2015 104.86 105.59 102.42 104.05 1,865,830 -0.40(-0.38%)
Jun 25, 2015 105.43 107.23 103.17 104.45 943,246 -0.84(-0.80%)
Jun 24, 2015 109.19 109.34 105.17 105.29 849,636 -4.02(-3.68%)
Jun 23, 2015 109.51 109.74 107.11 109.31 791,093 +0.09(+0.08%)
Jun 22, 2015 108.53 109.83 108.11 109.22 680,420 +1.45(+1.35%)
Jun 19, 2015 109.50 109.50 106.56 107.77 1,387,995 -1.13(-1.04%)
Jun 18, 2015 105.68 110.99 105.45 108.90 880,597 +3.51(+3.33%)
Jun 17, 2015 104.42 105.79 104.06 105.39 492,590 +1.32(+1.27%)
Jun 16, 2015 103.09 104.55 103.00 104.07 769,632 +0.39(+0.38%)
Jun 15, 2015 105.17 105.76 103.23 103.68 822,976 -1.81(-1.72%)
Jun 12, 2015 105.31 106.51 104.29 105.49 568,639 -0.62(-0.58%)
Jun 11, 2015 105.69 106.18 103.83 106.11 795,528 +0.58(+0.55%)
Jun 10, 2015 106.25 106.25 102.57 105.53 1,078,901 -0.72(-0.68%)
Jun 09, 2015 107.14 107.19 104.34 106.25 797,489 -0.75(-0.70%)
Jun 08, 2015 108.87 109.81 105.64 107.00 873,029 -1.94(-1.78%)
Jun 05, 2015 107.29 109.14 106.01 108.94 1,101,187 +2.10(+1.97%)
Jun 04, 2015 108.09 109.01 105.89 106.84 1,183,450 -2.14(-1.96%)
Jun 03, 2015 107.93 109.09 106.75 108.98 937,341 +0.98(+0.91%)
Jun 02, 2015 109.52 111.00 107.80 108.00 1,103,578 -1.68(-1.53%)
Jun 01, 2015 111.63 113.55 108.30 109.68 1,135,167 -0.47(-0.43%)
May 29, 2015 107.90 111.08 107.06 110.15 1,246,321 +2.01(+1.86%)
May 28, 2015 107.92 108.69 106.11 108.14 639,191 +0.22(+0.20%)
May 27, 2015 107.54 108.58 106.58 107.92 1,075,718 +0.63(+0.59%)
May 26, 2015 107.46 108.40 104.73 107.29 879,939 -0.40(-0.37%)
May 22, 2015 108.00 107.69 107.69 107.69 694,700 -0.72(-0.66%)
May 21, 2015 110.17 110.88 108.18 108.41 611,970 -1.26(-1.15%)
May 20, 2015 108.33 111.11 106.28 109.67 767,639 +1.42(+1.31%)
May 19, 2015 108.11 109.10 107.30 108.25 556,793 +0.60(+0.56%)
May 18, 2015 106.51 108.52 106.33 107.65 829,598 +0.79(+0.74%)
May 15, 2015 107.30 107.65 105.66 106.86 779,054 +0.08(+0.07%)
May 14, 2015 104.99 107.70 102.88 106.78 1,199,885 +2.52(+2.42%)
May 13, 2015 105.63 106.17 103.07 104.26 598,201 -0.74(-0.70%)
May 12, 2015 103.59 105.70 102.75 105.00 794,322 +0.39(+0.37%)
May 11, 2015 104.00 105.42 103.61 104.61 780,426 +0.78(+0.75%)
May 08, 2015 104.16 106.90 102.44 103.83 1,363,057 +1.75(+1.71%)
May 07, 2015 100.63 103.64 100.32 102.08 1,202,535 +1.54(+1.53%)
May 06, 2015 98.81 100.69 98.38 100.54 1,322,698 +3.04(+3.12%)
May 05, 2015 100.36 100.81 97.21 97.50 940,699 -3.50(-3.47%)
May 04, 2015 99.26 104.77 98.51 101.00 1,449,525 +2.72(+2.77%)
May 01, 2015 98.86 101.00 96.83 98.28 1,622,154 +1.12(+1.15%)
Apr 30, 2015 99.64 102.72 96.02 97.16 1,916,724 -4.51(-4.44%)
Apr 29, 2015 99.64 102.24 98.04 101.67 1,502,902 +2.07(+2.08%)
Apr 28, 2015 101.73 104.01 97.14 99.60 1,931,151 -1.78(-1.76%)
Apr 27, 2015 107.42 107.84 100.63 101.38 1,431,233 -5.96(-5.55%)
Apr 24, 2015 107.59 108.55 106.75 107.34 854,645 -0.51(-0.47%)
Apr 23, 2015 107.60 108.43 106.58 107.85 1,108,069 -0.13(-0.12%)
Apr 22, 2015 109.97 111.93 107.50 107.98 1,152,716 -1.20(-1.10%)
Apr 21, 2015 106.76 109.89 104.73 109.19 1,350,979 +3.67(+3.48%)
Apr 20, 2015 104.12 105.96 102.01 105.51 1,250,520 +3.85(+3.79%)
Apr 17, 2015 101.76 102.74 101.01 101.66 1,768,573 -1.10(-1.07%)
Apr 16, 2015 100.84 103.74 100.40 102.76 1,752,498 +2.47(+2.46%)
Apr 15, 2015 99.43 101.38 98.50 100.29 1,156,026 +1.32(+1.33%)
Apr 14, 2015 98.72 101.40 97.66 98.97 1,388,813 -0.86(-0.86%)
Apr 13, 2015 94.14 102.79 93.95 99.83 2,427,925 +6.02(+6.42%)
Apr 10, 2015 92.35 94.13 91.05 93.81 781,872 +1.53(+1.66%)
Apr 09, 2015 91.50 92.38 90.50 92.28 501,970 +0.65(+0.71%)
Apr 08, 2015 89.64 92.14 89.34 91.63 862,228 +2.24(+2.51%)
Apr 07, 2015 88.83 91.32 88.29 89.39 662,290 +0.93(+1.05%)
Apr 06, 2015 88.34 90.12 87.41 88.46 1,001,825 -0.33(-0.37%)
Apr 02, 2015 89.56 88.79 88.79 88.79 764,700 -0.65(-0.73%)
Apr 01, 2015 92.30 92.48 87.42 89.44 1,227,089 -2.22(-2.42%)
Mar 31, 2015 92.90 93.97 91.50 91.66 1,038,390 -2.53(-2.69%)
Mar 30, 2015 95.85 96.68 92.54 94.19 1,256,212 -0.17(-0.18%)
Mar 27, 2015 89.72 95.72 89.05 94.36 1,401,500 +5.16(+5.78%)
Mar 26, 2015 89.59 90.92 87.83 89.20 1,353,003 -1.27(-1.40%)
Mar 25, 2015 92.87 93.00 89.40 90.47 1,520,520 -2.34(-2.52%)
Mar 24, 2015 93.70 94.24 92.01 92.81 796,273 -0.58(-0.63%)
Mar 23, 2015 94.59 94.96 92.35 93.39 1,030,492 -2.16(-2.26%)
Mar 20, 2015 97.26 99.00 94.64 95.55 2,274,671 -1.53(-1.58%)
Mar 19, 2015 93.17 97.13 93.17 97.08 1,509,481 +4.83(+5.24%)
Mar 18, 2015 91.79 93.00 90.75 92.25 782,083 -0.09(-0.10%)
Mar 17, 2015 92.02 93.42 90.77 92.34 914,708 +1.06(+1.16%)
Mar 16, 2015 90.03 91.39 89.06 91.28 933,517 +1.97(+2.21%)
Mar 13, 2015 89.59 91.91 88.12 89.31 885,791 -0.65(-0.72%)
Mar 12, 2015 90.00 90.07 88.78 89.96 1,208,126 -0.06(-0.07%)
Mar 11, 2015 89.89 90.50 88.13 90.02 1,061,126 +0.69(+0.77%)
Mar 10, 2015 89.23 89.98 87.89 89.33 1,685,183 -0.24(-0.27%)
Mar 09, 2015 90.41 90.50 88.16 89.57 1,331,967 -0.43(-0.48%)
Mar 06, 2015 91.75 91.75 88.50 90.00 1,855,256 -1.97(-2.14%)
Mar 05, 2015 89.60 94.48 89.09 91.97 2,811,793 +4.06(+4.62%)
Mar 04, 2015 87.81 88.81 87.95 87.91 756,076 -0.04(-0.05%)
Mar 03, 2015 88.69 88.87 86.34 87.95 903,875 -0.73(-0.82%)
Mar 02, 2015 85.48 88.93 85.19 88.68 932,469 +2.83(+3.30%)
Feb 27, 2015 87.01 87.60 84.23 85.85 917,065 -1.69(-1.93%)
Feb 26, 2015 85.65 88.44 84.38 87.54 1,359,116 +1.89(+2.21%)
Feb 25, 2015 81.26 85.71 80.45 85.65 1,496,704 +4.48(+5.52%)
Feb 24, 2015 83.40 83.40 80.47 81.17 811,204 -2.24(-2.69%)
Feb 23, 2015 82.49 84.95 82.49 83.41 1,145,687 +0.92(+1.12%)
Feb 20, 2015 80.11 82.50 79.75 82.49 1,176,802 +2.34(+2.92%)
Feb 19, 2015 78.95 80.90 78.61 80.15 880,025 +1.18(+1.49%)
Feb 18, 2015 77.97 79.01 77.03 78.97 768,350 +1.17(+1.50%)
Feb 17, 2015 76.10 78.18 75.51 77.80 1,078,163 +1.86(+2.45%)
Feb 13, 2015 74.62 75.94 75.94 75.94 1,284,100 +0.28(+0.37%)
Feb 12, 2015 76.62 78.67 73.51 75.66 1,316,303 -0.30(-0.39%)
Feb 11, 2015 75.48 78.41 75.02 75.96 1,190,741 -0.50(-0.65%)
Feb 10, 2015 76.74 76.99 75.31 76.46 720,631 +0.65(+0.86%)
Feb 09, 2015 74.32 77.31 74.27 75.81 628,054 +0.46(+0.61%)
Feb 06, 2015 74.05 76.86 73.17 75.35 638,447 +0.10(+0.13%)
Feb 05, 2015 73.50 75.66 73.31 75.25 968,012 +2.23(+3.05%)
Feb 04, 2015 74.66 75.39 72.62 73.02 1,837,820 -2.94(-3.87%)
Feb 03, 2015 79.45 79.50 73.25 75.96 1,742,702 -2.42(-3.08%)
Feb 02, 2015 80.44 81.00 76.40 78.38 995,690 -1.33(-1.67%)
Jan 30, 2015 81.05 81.83 79.51 79.71 701,122 -1.63(-2.00%)
Jan 29, 2015 81.70 81.70 79.56 81.34 842,318 -0.10(-0.12%)
Jan 28, 2015 83.51 84.73 80.44 81.44 1,540,206 -1.63(-1.96%)
Jan 27, 2015 81.99 83.77 81.52 83.07 1,051,601 +0.12(+0.14%)
Jan 26, 2015 79.14 83.84 79.01 82.95 1,913,505 +3.05(+3.82%)
Jan 23, 2015 77.29 80.00 76.84 79.90 1,253,872 +2.29(+2.95%)
Jan 22, 2015 77.99 78.25 75.67 77.61 861,712 +0.18(+0.23%)
Jan 21, 2015 76.51 78.88 75.00 77.43 1,370,032 +0.03(+0.04%)
Jan 20, 2015 74.44 77.79 73.19 77.40 1,155,839 +3.02(+4.06%)
Jan 16, 2015 73.03 74.45 72.25 74.38 1,369,116 +1.48(+2.03%)
Jan 15, 2015 76.11 76.45 72.54 72.90 1,395,027 -2.88(-3.79%)
Jan 14, 2015 75.28 77.24 74.55 75.78 1,330,644 -0.41(-0.53%)
Jan 13, 2015 73.92 77.25 73.51 76.18 1,635,509 +2.88(+3.93%)
Jan 12, 2015 73.07 73.96 71.68 73.30 880,897 +1.27(+1.76%)
Jan 09, 2015 73.01 73.84 71.48 72.03 1,266,248 -1.18(-1.61%)
Jan 08, 2015 75.00 75.65 72.94 73.21 1,098,148 -1.24(-1.67%)
Jan 07, 2015 72.48 74.70 71.99 74.45 1,009,096 +2.96(+4.14%)
Jan 06, 2015 73.23 74.83 69.05 71.49 2,249,174 -2.73(-3.68%)
Jan 05, 2015 73.82 74.98 73.22 74.22 968,937 +0.46(+0.62%)
Jan 02, 2015 73.65 74.88 73.65 73.76 781,119 +0.65(+0.89%)
Dec 31, 2014 73.10 73.11 73.11 73.11 1,063,900 +0.09(+0.12%)
Dec 30, 2014 74.07 74.54 72.87 73.02 500,721 -1.24(-1.67%)
Dec 29, 2014 73.84 74.58 72.70 74.26 466,172 +0.37(+0.50%)
Dec 26, 2014 71.67 74.10 71.41 73.89 513,544 +2.32(+3.24%)
Dec 24, 2014 69.57 71.57 71.57 71.57 444,400 +1.99(+2.86%)
Dec 23, 2014 75.84 75.98 69.45 69.58 1,638,364 -6.24(-8.23%)
Dec 22, 2014 76.10 77.25 74.56 75.82 922,378 -1.04(-1.35%)
Dec 19, 2014 76.84 77.13 75.24 76.86 2,246,501 -0.19(-0.25%)
Dec 18, 2014 76.36 77.85 75.88 77.05 1,167,431 +1.47(+1.94%)
Dec 17, 2014 72.82 75.64 71.84 75.58 1,057,206 +3.96(+5.53%)
Dec 16, 2014 71.63 74.69 71.02 71.62 1,590,925 -0.52(-0.72%)
Dec 15, 2014 74.88 76.50 71.70 72.14 2,100,794 -2.52(-3.37%)
Dec 12, 2014 75.32 77.36 74.57 74.66 1,596,326 -1.27(-1.67%)
Dec 11, 2014 76.58 79.13 75.25 75.92 1,204,244 -1.08(-1.40%)
Dec 10, 2014 79.00 79.00 76.75 77.00 894,968 -1.89(-2.40%)
Dec 09, 2014 76.22 79.09 75.00 78.89 1,071,313 +1.67(+2.16%)
Dec 08, 2014 75.50 80.78 75.26 77.22 1,567,280 +2.02(+2.69%)
Dec 05, 2014 74.42 76.00 74.32 75.20 829,282 +1.08(+1.46%)
Dec 04, 2014 74.24 74.66 72.91 74.12 1,075,842 -0.54(-0.72%)
Dec 03, 2014 74.92 74.93 72.99 74.66 718,787 +0.00(+0.00%)
Dec 02, 2014 73.65 75.05 73.60 74.66 1,364,360 +0.46(+0.62%)
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.