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 )

53.76 +0.67 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2017 131.80 133.82 128.82 129.33 2,405,824 -1.16(-0.89%)
May 30, 2017 133.80 134.13 129.65 130.49 1,723,586 -3.89(-2.89%)
May 26, 2017 138.46 139.49 132.65 134.38 2,366,454 -4.03(-2.91%)
May 25, 2017 138.99 139.98 138.21 138.41 1,770,491 +0.31(+0.22%)
May 24, 2017 136.40 138.75 135.01 138.10 1,301,543 +1.94(+1.42%)
May 23, 2017 134.17 136.30 133.51 136.16 1,199,287 +1.73(+1.29%)
May 22, 2017 131.20 134.89 130.22 134.43 2,031,461 +3.00(+2.28%)
May 19, 2017 129.03 133.80 129.00 131.43 3,856,544 +2.63(+2.04%)
May 18, 2017 128.16 131.75 125.39 128.80 5,665,820 +8.31(+6.90%)
May 17, 2017 116.98 121.64 116.08 120.49 3,724,949 +2.73(+2.32%)
May 16, 2017 117.49 120.87 117.10 117.76 2,682,494 +0.41(+0.35%)
May 15, 2017 115.00 117.49 114.03 117.35 1,709,951 +2.16(+1.88%)
May 12, 2017 115.99 117.86 114.33 115.19 2,732,730 -1.24(-1.07%)
May 11, 2017 117.87 118.41 116.21 116.43 1,358,566 -1.79(-1.51%)
May 10, 2017 119.67 119.92 118.08 118.22 1,227,482 -1.51(-1.26%)
May 09, 2017 117.47 119.92 117.04 119.73 1,204,261 +1.94(+1.65%)
May 08, 2017 121.72 121.80 116.44 117.79 2,583,488 -4.62(-3.77%)
May 05, 2017 124.14 124.80 120.50 122.41 2,010,670 -2.59(-2.07%)
May 04, 2017 126.23 127.80 123.33 125.00 1,404,997 +1.79(+1.45%)
May 03, 2017 123.43 124.54 122.81 123.21 1,474,386 -0.50(-0.40%)
May 02, 2017 123.98 124.44 121.52 123.71 1,343,375 -0.29(-0.23%)
May 01, 2017 124.78 125.59 123.21 124.00 1,150,456 -0.28(-0.23%)
Apr 28, 2017 124.26 124.80 123.02 124.28 977,629 +0.11(+0.09%)
Apr 27, 2017 123.00 125.36 122.55 124.17 1,038,137 +1.09(+0.89%)
Apr 26, 2017 124.68 125.47 122.32 123.08 1,151,735 -1.31(-1.05%)
Apr 25, 2017 124.66 124.91 124.02 124.39 1,175,833 +0.48(+0.39%)
Apr 24, 2017 124.06 124.74 123.50 123.91 1,155,259 +0.90(+0.73%)
Apr 21, 2017 123.50 125.35 122.51 123.01 1,818,883 -0.10(-0.08%)
Apr 20, 2017 125.28 125.49 123.05 123.11 2,034,960 -1.43(-1.15%)
Apr 19, 2017 125.90 126.17 124.05 124.54 1,937,031 -1.36(-1.08%)
Apr 18, 2017 125.11 128.41 124.15 125.90 2,593,563 -0.17(-0.13%)
Apr 17, 2017 124.97 127.43 124.05 126.07 6,915,826 -14.77(-10.49%)
Apr 13, 2017 139.66 142.45 138.01 140.84 2,186,422 +2.57(+1.86%)
Apr 12, 2017 136.48 141.40 134.96 138.27 1,584,445 +2.20(+1.62%)
Apr 11, 2017 137.11 137.69 134.16 136.07 1,295,731 -0.81(-0.59%)
Apr 10, 2017 140.18 140.99 136.02 136.88 1,650,533 -3.23(-2.31%)
Apr 07, 2017 139.48 140.63 136.55 140.11 2,206,662 +4.61(+3.40%)
Apr 06, 2017 137.84 139.37 134.23 135.50 1,595,793 -2.93(-2.12%)
Apr 05, 2017 141.55 144.32 137.51 138.43 1,748,807 -3.12(-2.20%)
Apr 04, 2017 138.01 143.05 137.81 141.55 1,743,549 +3.03(+2.19%)
Apr 03, 2017 135.00 141.86 134.13 138.52 3,455,132 +4.85(+3.63%)
Mar 31, 2017 137.80 138.73 133.25 133.67 2,554,837 -4.10(-2.98%)
Mar 30, 2017 140.10 140.94 137.69 137.77 1,109,765 -1.51(-1.08%)
Mar 29, 2017 139.50 139.95 138.35 139.28 1,355,374 -0.20(-0.14%)
Mar 28, 2017 139.46 141.34 138.38 139.48 1,852,551 -0.41(-0.29%)
Mar 27, 2017 139.15 140.36 137.53 139.89 1,038,758 +0.25(+0.18%)
Mar 24, 2017 138.97 140.57 138.01 139.64 1,547,560 +0.67(+0.48%)
Mar 23, 2017 141.13 141.27 138.71 138.97 1,887,606 -2.31(-1.64%)
Mar 22, 2017 141.75 143.58 140.01 141.28 3,860,341 +0.55(+0.39%)
Mar 21, 2017 148.36 149.00 140.47 140.73 2,240,324 -7.79(-5.25%)
Mar 20, 2017 147.61 148.93 146.51 148.52 1,744,105 +0.56(+0.38%)
Mar 17, 2017 148.01 149.27 146.79 147.96 4,268,014 -0.48(-0.32%)
Mar 16, 2017 151.69 151.91 146.98 148.44 3,683,809 -4.22(-2.76%)
Mar 15, 2017 151.35 153.15 147.90 152.66 1,975,956 +1.70(+1.13%)
Mar 14, 2017 149.99 151.98 148.83 150.96 1,697,325 -0.07(-0.05%)
Mar 13, 2017 149.24 151.63 145.29 151.03 4,158,831 +1.79(+1.20%)
Mar 10, 2017 138.81 150.42 138.54 149.24 5,114,827 +11.22(+8.13%)
Mar 09, 2017 135.43 138.34 134.23 138.02 1,781,787 +2.02(+1.49%)
Mar 08, 2017 133.39 137.88 133.06 136.00 2,363,181 +2.61(+1.96%)
Mar 07, 2017 133.13 134.85 131.48 133.39 1,906,617 -0.99(-0.74%)
Mar 06, 2017 136.95 136.98 133.14 134.38 1,920,661 -2.53(-1.85%)
Mar 03, 2017 133.19 137.76 132.65 136.91 2,859,783 +4.11(+3.09%)
Mar 02, 2017 134.70 135.79 132.12 132.80 1,963,844 -0.42(-0.32%)
Mar 01, 2017 133.90 135.48 131.91 133.22 3,000,951 +0.12(+0.09%)
Feb 28, 2017 133.59 134.05 131.24 133.10 3,868,720 -0.92(-0.69%)
Feb 27, 2017 131.88 134.97 130.24 134.02 33,191,468 +2.81(+2.14%)
Feb 24, 2017 128.27 131.89 127.56 131.21 9,231,041 +9.26(+7.59%)
Feb 23, 2017 121.40 122.14 118.79 121.95 1,554,287 +0.59(+0.49%)
Feb 22, 2017 121.70 122.90 121.25 121.36 854,934 -1.00(-0.82%)
Feb 21, 2017 121.09 122.67 119.77 122.36 1,257,228 +1.87(+1.55%)
Feb 17, 2017 120.49 120.49 120.49 0 +0.31(+0.26%)
Feb 16, 2017 121.39 122.23 118.53 120.18 990,699 -0.76(-0.63%)
Feb 15, 2017 122.39 122.61 119.01 120.94 1,608,124 -2.38(-1.93%)
Feb 14, 2017 119.94 125.49 119.62 123.32 1,869,498 +2.17(+1.79%)
Feb 13, 2017 122.27 122.27 120.26 121.15 1,170,646 -0.55(-0.45%)
Feb 10, 2017 123.01 123.10 121.26 121.70 1,084,706 -1.26(-1.02%)
Feb 09, 2017 121.92 124.19 121.68 122.96 894,038 +0.23(+0.19%)
Feb 08, 2017 117.32 123.59 117.18 122.73 2,180,716 +4.55(+3.85%)
Feb 07, 2017 120.09 120.43 117.25 118.18 1,671,295 -1.50(-1.25%)
Feb 06, 2017 120.28 121.31 118.81 119.68 1,107,724 -0.66(-0.55%)
Feb 03, 2017 121.76 122.46 119.62 120.34 868,895 -0.58(-0.48%)
Feb 02, 2017 123.03 123.70 119.25 120.92 1,643,867 -3.35(-2.70%)
Feb 01, 2017 121.12 124.65 119.86 124.27 1,420,757 +3.06(+2.52%)
Jan 31, 2017 117.95 121.31 117.10 121.21 1,473,397 +2.98(+2.52%)
Jan 30, 2017 121.83 122.24 117.82 118.23 1,346,146 -3.49(-2.87%)
Jan 27, 2017 121.44 123.53 120.62 121.72 804,623 +1.08(+0.90%)
Jan 26, 2017 120.51 124.87 119.02 120.64 2,437,462 -0.27(-0.22%)
Jan 25, 2017 119.13 121.35 118.17 120.91 1,415,767 +2.61(+2.21%)
Jan 24, 2017 117.55 118.57 115.56 118.30 1,323,335 +0.88(+0.75%)
Jan 23, 2017 118.27 119.26 116.68 117.42 1,752,099 +0.20(+0.17%)
Jan 20, 2017 118.32 122.68 117.08 117.22 1,907,572 -0.31(-0.26%)
Jan 19, 2017 115.50 117.62 113.00 117.53 1,159,989 +2.44(+2.12%)
Jan 18, 2017 114.51 115.24 113.12 115.09 1,125,354 +1.45(+1.28%)
Jan 17, 2017 115.70 116.75 113.24 113.64 1,368,758 -4.11(-3.49%)
Jan 13, 2017 117.75 117.75 117.75 0 +0.20(+0.17%)
Jan 12, 2017 114.43 118.25 112.88 117.55 1,221,485 +2.26(+1.96%)
Jan 11, 2017 118.80 119.93 113.77 115.29 2,085,731 -4.01(-3.36%)
Jan 10, 2017 119.09 121.18 117.80 119.30 2,013,159 +0.77(+0.65%)
Jan 09, 2017 113.55 119.89 112.83 118.53 3,005,422 +10.22(+9.44%)
Jan 06, 2017 105.42 109.30 104.92 108.31 1,817,458 +3.50(+3.33%)
Jan 05, 2017 102.82 104.99 102.23 104.81 940,890 +1.97(+1.92%)
Jan 04, 2017 103.10 104.63 102.28 102.84 1,442,527 +0.52(+0.51%)
Jan 03, 2017 101.14 103.19 100.41 102.32 1,434,528 +2.05(+2.04%)
Dec 30, 2016 100.27 100.27 100.27 0 -1.69(-1.66%)
Dec 29, 2016 100.88 102.17 100.75 101.96 726,327 +0.86(+0.85%)
Dec 28, 2016 102.35 103.22 100.91 101.10 731,335 -1.43(-1.39%)
Dec 27, 2016 103.10 105.28 102.22 102.53 883,786 -0.41(-0.40%)
Dec 23, 2016 102.94 102.94 102.94 0 +1.47(+1.45%)
Dec 22, 2016 100.64 101.52 98.73 101.47 779,806 +1.71(+1.71%)
Dec 21, 2016 101.84 102.39 99.30 99.76 1,019,456 -2.45(-2.40%)
Dec 20, 2016 101.31 102.62 101.01 102.21 1,078,102 +1.42(+1.41%)
Dec 19, 2016 102.88 103.85 100.28 100.79 1,520,741 -2.21(-2.15%)
Dec 16, 2016 104.85 107.20 102.43 103.00 2,842,177 -1.58(-1.51%)
Dec 15, 2016 103.14 105.39 101.31 104.58 1,127,981 +2.16(+2.11%)
Dec 14, 2016 101.50 103.35 101.00 102.42 1,030,419 +0.88(+0.87%)
Dec 13, 2016 101.23 102.69 100.55 101.54 1,408,337 +0.68(+0.67%)
Dec 12, 2016 100.12 101.15 99.50 100.86 1,042,243 +0.23(+0.23%)
Dec 09, 2016 103.85 105.48 100.02 100.63 1,078,620 -2.25(-2.19%)
Dec 08, 2016 101.43 103.17 98.56 102.88 1,147,039 +0.92(+0.90%)
Dec 07, 2016 104.76 106.53 99.72 101.96 1,946,962 -5.25(-4.90%)
Dec 06, 2016 104.37 107.47 104.15 107.21 1,288,769 +2.45(+2.34%)
Dec 05, 2016 102.66 105.89 102.16 104.76 1,785,346 +2.74(+2.69%)
Dec 02, 2016 100.22 104.23 98.49 102.02 1,105,765 +2.09(+2.09%)
Dec 01, 2016 102.53 103.31 99.56 99.93 1,001,248 -2.36(-2.31%)
Nov 30, 2016 105.33 106.43 102.00 102.29 1,040,767 -2.78(-2.65%)
Nov 29, 2016 105.44 106.50 103.41 105.07 803,127 -0.10(-0.10%)
Nov 28, 2016 107.13 107.70 104.80 105.17 949,998 -2.56(-2.38%)
Nov 25, 2016 107.51 108.61 105.95 107.73 783,715 +0.93(+0.87%)
Nov 23, 2016 106.80 106.80 106.80 0 +0.00(+0.00%)
Nov 22, 2016 107.91 108.34 104.48 106.80 1,235,058 -1.30(-1.20%)
Nov 21, 2016 103.66 109.03 103.00 108.10 1,471,893 +4.47(+4.31%)
Nov 18, 2016 105.30 105.92 103.37 103.63 1,103,094 -1.92(-1.82%)
Nov 17, 2016 106.90 108.20 102.15 105.55 2,868,891 +4.81(+4.77%)
Nov 16, 2016 102.71 103.99 100.61 100.74 742,141 -2.42(-2.35%)
Nov 15, 2016 104.27 105.02 101.58 103.16 1,052,306 -1.73(-1.65%)
Nov 14, 2016 104.88 107.09 101.64 104.89 1,873,485 +0.38(+0.36%)
Nov 11, 2016 103.88 105.73 102.29 104.51 2,028,343 -0.20(-0.19%)
Nov 10, 2016 105.00 107.99 101.65 104.71 2,609,254 +0.58(+0.56%)
Nov 09, 2016 95.68 109.95 95.03 104.13 4,717,805 +11.97(+12.99%)
Nov 08, 2016 92.16 93.87 90.38 92.16 1,280,368 +0.01(+0.01%)
Nov 07, 2016 89.46 92.83 88.73 92.15 2,391,699 +4.58(+5.23%)
Nov 04, 2016 84.30 89.18 83.01 87.57 1,384,781 +4.29(+5.15%)
Nov 03, 2016 87.53 87.89 83.09 83.28 1,216,131 -3.91(-4.48%)
Nov 02, 2016 90.00 90.09 87.09 87.19 1,583,252 -2.84(-3.16%)
Nov 01, 2016 90.00 91.33 86.97 90.03 2,593,537 +3.06(+3.52%)
Oct 31, 2016 87.52 87.80 85.92 86.97 958,129 -0.16(-0.18%)
Oct 28, 2016 86.05 88.34 84.42 87.13 993,879 +0.12(+0.14%)
Oct 27, 2016 88.10 90.91 86.68 87.01 1,062,866 -0.24(-0.28%)
Oct 26, 2016 87.50 89.25 86.70 87.25 800,338 +0.05(+0.06%)
Oct 25, 2016 87.86 88.35 86.60 87.20 764,539 -0.98(-1.11%)
Oct 24, 2016 87.99 88.52 87.01 88.18 994,859 +0.46(+0.52%)
Oct 21, 2016 88.09 88.64 86.15 87.72 792,924 -0.77(-0.87%)
Oct 20, 2016 88.07 90.11 87.10 88.49 893,129 +0.53(+0.60%)
Oct 19, 2016 88.55 88.55 87.16 87.96 815,099 -0.82(-0.92%)
Oct 18, 2016 87.63 89.79 87.45 88.78 1,067,365 +2.08(+2.40%)
Oct 17, 2016 86.77 87.89 84.02 86.70 1,230,385 -0.40(-0.46%)
Oct 14, 2016 89.83 90.78 86.99 87.10 1,304,838 -2.43(-2.71%)
Oct 13, 2016 88.99 90.25 88.42 89.53 1,533,847 -0.44(-0.49%)
Oct 12, 2016 92.46 93.34 89.77 89.97 1,405,462 -2.14(-2.32%)
Oct 11, 2016 95.41 96.34 89.80 92.11 1,938,127 -3.84(-4.00%)
Oct 10, 2016 98.69 99.48 95.94 95.95 1,530,038 -1.88(-1.92%)
Oct 07, 2016 96.00 98.08 95.00 97.83 2,863,170 +3.05(+3.22%)
Oct 06, 2016 94.80 95.10 92.16 94.78 1,861,910 -0.91(-0.95%)
Oct 05, 2016 94.45 96.38 94.26 95.69 1,084,690 +1.52(+1.61%)
Oct 04, 2016 95.80 96.18 93.33 94.17 1,150,954 -1.37(-1.43%)
Oct 03, 2016 93.72 95.69 93.33 95.54 1,335,556 +1.25(+1.33%)
Sep 30, 2016 92.71 94.66 90.57 94.29 1,692,074 +2.00(+2.17%)
Sep 29, 2016 94.14 95.14 91.08 92.29 2,663,785 -0.91(-0.98%)
Sep 28, 2016 94.98 95.39 91.39 93.20 2,646,933 +4.13(+4.64%)
Sep 27, 2016 88.56 89.24 86.91 89.07 1,216,120 +0.31(+0.35%)
Sep 26, 2016 88.63 89.04 86.96 88.76 1,084,745 -0.22(-0.25%)
Sep 23, 2016 88.39 91.26 88.39 88.98 1,339,735 -0.29(-0.32%)
Sep 22, 2016 87.81 89.48 86.44 89.27 1,440,795 +2.56(+2.95%)
Sep 21, 2016 85.29 87.26 83.93 86.71 1,522,647 +1.65(+1.94%)
Sep 20, 2016 83.51 85.50 83.35 85.06 1,102,208 +1.55(+1.86%)
Sep 19, 2016 82.35 84.43 81.49 83.51 1,223,684 +1.36(+1.66%)
Sep 16, 2016 80.35 82.57 79.75 82.15 1,461,869 +1.79(+2.23%)
Sep 15, 2016 80.03 80.84 78.04 80.36 1,098,050 +0.31(+0.39%)
Sep 14, 2016 79.22 81.75 79.22 80.05 1,090,166 +0.84(+1.06%)
Sep 13, 2016 80.17 80.17 77.58 79.21 1,069,829 -1.95(-2.40%)
Sep 12, 2016 78.77 81.38 78.21 81.16 1,467,972 +2.03(+2.57%)
Sep 09, 2016 80.70 82.05 79.04 79.13 1,098,399 -2.43(-2.98%)
Sep 08, 2016 82.20 82.55 81.19 81.56 807,735 -0.89(-1.08%)
Sep 07, 2016 83.59 85.12 81.99 82.45 2,257,387 -1.30(-1.55%)
Sep 06, 2016 82.34 83.95 81.75 83.75 1,578,951 +1.73(+2.11%)
Sep 02, 2016 81.14 82.02 82.02 82.02 1,130,900 +1.21(+1.50%)
Sep 01, 2016 81.61 81.73 79.89 80.81 670,199 -0.29(-0.36%)
Aug 31, 2016 81.11 82.16 80.15 81.10 1,218,698 +0.12(+0.15%)
Aug 30, 2016 81.08 81.78 80.48 80.98 764,488 -0.35(-0.43%)
Aug 29, 2016 81.10 81.88 80.09 81.33 591,455 +0.29(+0.36%)
Aug 26, 2016 80.06 82.19 79.36 81.04 891,449 +0.94(+1.17%)
Aug 25, 2016 82.45 85.07 78.70 80.10 1,639,310 -2.34(-2.84%)
Aug 24, 2016 81.55 87.98 81.55 82.44 3,333,132 +0.54(+0.66%)
Aug 23, 2016 82.73 83.25 80.48 81.90 1,256,692 -0.08(-0.10%)
Aug 22, 2016 79.80 84.39 79.11 81.98 2,808,185 +5.87(+7.71%)
Aug 19, 2016 75.69 77.65 75.52 76.11 1,146,796 -0.05(-0.07%)
Aug 18, 2016 76.50 77.20 75.87 76.16 1,246,928 -0.32(-0.42%)
Aug 17, 2016 78.22 78.56 76.40 76.48 1,283,444 -1.38(-1.77%)
Aug 16, 2016 80.58 80.59 77.70 77.86 1,387,675 -2.69(-3.35%)
Aug 15, 2016 81.05 81.56 80.50 80.55 988,489 -0.50(-0.62%)
Aug 12, 2016 81.08 81.48 80.50 81.05 856,381 -0.16(-0.20%)
Aug 11, 2016 83.50 83.73 80.49 81.21 1,711,604 -2.28(-2.73%)
Aug 10, 2016 86.96 87.19 83.05 83.49 1,216,176 -2.99(-3.46%)
Aug 09, 2016 90.01 90.14 84.52 86.48 1,661,509 -1.56(-1.77%)
Aug 08, 2016 90.68 91.60 87.90 88.04 1,024,007 -2.80(-3.08%)
Aug 05, 2016 90.83 92.74 90.32 90.84 701,836 +0.72(+0.80%)
Aug 04, 2016 91.47 92.05 89.75 90.12 826,561 -0.69(-0.76%)
Aug 03, 2016 89.09 90.99 88.66 90.81 797,156 +1.86(+2.09%)
Aug 02, 2016 89.74 89.81 86.02 88.95 1,377,157 -1.05(-1.17%)
Aug 01, 2016 90.62 92.82 89.45 90.00 1,488,928 -0.21(-0.23%)
Jul 29, 2016 88.52 90.35 86.67 90.21 859,753 +2.09(+2.37%)
Jul 28, 2016 88.69 88.94 86.89 88.12 574,745 -0.60(-0.68%)
Jul 27, 2016 87.67 89.15 87.24 88.72 699,192 +1.76(+2.02%)
Jul 26, 2016 86.01 87.53 85.58 86.96 655,680 +0.53(+0.61%)
Jul 25, 2016 86.60 86.89 84.99 86.43 762,397 +0.02(+0.02%)
Jul 22, 2016 88.47 88.99 86.37 86.41 642,725 -1.38(-1.57%)
Jul 21, 2016 87.18 89.27 86.29 87.79 1,398,404 +0.91(+1.05%)
Jul 20, 2016 82.91 87.19 82.76 86.88 1,441,014 +4.06(+4.90%)
Jul 19, 2016 83.74 84.79 82.72 82.82 629,056 -1.31(-1.56%)
Jul 18, 2016 84.19 84.46 83.01 84.13 674,209 +0.30(+0.36%)
Jul 15, 2016 82.85 84.69 82.83 83.83 1,023,196 +1.69(+2.06%)
Jul 14, 2016 83.31 83.80 81.27 82.14 735,901 -0.42(-0.51%)
Jul 13, 2016 85.99 86.28 82.45 82.56 641,186 -2.41(-2.84%)
Jul 12, 2016 85.63 86.11 84.90 84.97 594,028 -0.03(-0.04%)
Jul 11, 2016 86.39 86.90 84.97 85.00 884,374 -0.70(-0.82%)
Jul 08, 2016 83.29 85.88 83.53 85.70 905,905 +2.17(+2.60%)
Jul 07, 2016 82.53 84.06 82.18 83.53 699,360 +3.82(+4.79%)
Jul 05, 2016 80.97 80.97 78.40 79.71 635,698 -1.56(-1.92%)
Jul 01, 2016 79.61 81.27 81.27 81.27 785,500 +1.29(+1.61%)
Jun 30, 2016 78.88 80.43 77.85 79.98 1,063,029 +1.25(+1.58%)
Jun 29, 2016 77.15 79.49 75.82 78.73 1,247,767 +2.16(+2.81%)
Jun 28, 2016 73.41 76.75 73.41 76.58 1,208,635 +4.14(+5.72%)
Jun 27, 2016 76.52 77.74 71.75 72.44 1,707,014 -4.54(-5.90%)
Jun 24, 2016 76.84 80.89 76.41 76.98 2,384,331 -4.68(-5.73%)
Jun 23, 2016 79.30 81.79 78.12 81.66 1,098,998 +3.16(+4.03%)
Jun 22, 2016 77.52 79.85 75.50 78.50 1,202,329 +0.90(+1.16%)
Jun 21, 2016 78.84 79.40 76.04 77.60 1,301,253 -0.89(-1.13%)
Jun 20, 2016 77.82 79.98 77.50 78.49 925,114 +1.38(+1.79%)
Jun 17, 2016 80.18 81.55 76.92 77.11 1,489,635 -2.89(-3.61%)
Jun 16, 2016 78.78 80.26 78.37 80.00 770,892 +0.55(+0.69%)
Jun 15, 2016 80.30 80.89 79.28 79.45 674,690 -0.33(-0.41%)
Jun 14, 2016 80.15 80.87 78.56 79.78 680,776 -0.23(-0.29%)
Jun 13, 2016 80.08 82.47 79.48 80.01 959,266 -0.40(-0.50%)
Jun 10, 2016 80.64 81.43 78.35 80.41 1,040,266 -1.20(-1.47%)
Jun 09, 2016 83.59 83.67 81.58 81.61 871,367 -1.29(-1.56%)
Jun 08, 2016 82.91 83.64 81.55 82.90 939,452 +0.46(+0.56%)
Jun 07, 2016 85.50 86.22 82.20 82.44 1,027,876 -3.05(-3.57%)
Jun 06, 2016 84.85 86.00 82.52 85.49 1,087,116 +0.53(+0.62%)
Jun 03, 2016 87.44 87.48 84.42 84.96 1,226,507 -2.75(-3.14%)
Jun 02, 2016 85.17 87.88 84.90 87.71 1,188,332 +2.53(+2.97%)
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.