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 )

57.10 +0.24 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 4.860 4.860 4.590 4.630 554,970 -0.16(-3.34%)
Sep 29, 2003 4.530 4.860 4.520 4.790 680,644 +0.25(+5.51%)
Sep 26, 2003 4.890 4.940 4.530 4.540 952,806 -0.29(-5.98%)
Sep 25, 2003 5.420 5.450 4.600 4.829 1,218,530 -0.39(-7.49%)
Sep 24, 2003 4.940 5.701 5.151 5.220 3,581,361 +0.28(+5.67%)
Sep 23, 2003 4.960 5.100 4.920 4.940 1,194,766 +0.05(+1.02%)
Sep 22, 2003 5.160 5.160 4.880 4.890 1,562,731 -0.26(-5.05%)
Sep 19, 2003 4.820 5.210 4.770 5.150 3,983,027 +0.25(+5.10%)
Sep 18, 2003 4.850 5.000 4.800 4.900 459,775 -0.01(-0.20%)
Sep 17, 2003 4.800 5.030 4.560 4.910 854,805 -0.14(-2.77%)
Sep 16, 2003 5.130 5.200 4.930 5.050 932,635 -0.09(-1.75%)
Sep 15, 2003 5.100 5.470 5.060 5.140 2,337,900 +0.09(+1.78%)
Sep 12, 2003 4.950 5.090 4.880 5.050 623,100 +0.15(+3.06%)
Sep 11, 2003 5.100 5.230 4.880 4.900 1,006,000 -0.20(-3.92%)
Sep 10, 2003 5.250 5.330 4.800 5.100 1,240,000 -0.25(-4.67%)
Sep 09, 2003 4.990 5.570 4.710 5.350 1,907,900 +0.36(+7.21%)
Sep 08, 2003 4.110 5.020 4.050 4.990 4,315,600 +0.97(+24.13%)
Sep 05, 2003 4.050 4.200 3.860 4.020 621,579 +0.02(+0.50%)
Sep 04, 2003 3.910 4.010 3.810 4.000 614,000 +0.07(+1.78%)
Sep 03, 2003 4.010 4.090 3.900 3.930 874,500 -0.06(-1.50%)
Sep 02, 2003 3.950 4.170 3.889 3.990 1,254,800 +0.03(+0.76%)
Aug 29, 2003 4.070 4.100 3.920 3.960 512,100 +0.05(+1.28%)
Aug 28, 2003 3.900 4.020 3.900 3.910 621,500 +0.01(+0.26%)
Aug 27, 2003 3.970 4.100 3.900 3.900 666,000 +0.00(+0.00%)
Aug 26, 2003 3.900 4.000 3.880 3.900 707,000 -0.06(-1.52%)
Aug 25, 2003 4.330 4.420 3.930 3.960 697,800 -0.40(-9.17%)
Aug 22, 2003 4.550 4.580 4.230 4.360 442,300 -0.13(-2.92%)
Aug 21, 2003 4.370 4.510 4.300 4.491 350,000 +0.23(+5.42%)
Aug 20, 2003 4.400 4.510 4.250 4.260 281,400 -0.13(-2.96%)
Aug 19, 2003 4.260 4.550 4.250 4.390 431,900 +0.20(+4.77%)
Aug 18, 2003 3.820 4.190 3.820 4.190 267,700 +0.39(+10.26%)
Aug 15, 2003 3.860 3.980 3.800 3.800 193,000 -0.02(-0.52%)
Aug 14, 2003 3.750 4.020 3.610 3.820 1,049,500 +0.41(+12.02%)
Aug 13, 2003 4.300 4.410 3.310 3.410 715,800 -0.74(-17.83%)
Aug 12, 2003 3.920 4.210 3.900 4.150 502,500 +0.16(+4.01%)
Aug 11, 2003 3.900 4.100 3.900 3.990 206,600 +0.10(+2.57%)
Aug 08, 2003 4.000 4.100 3.890 3.890 243,700 -0.14(-3.47%)
Aug 07, 2003 4.000 4.320 3.920 4.030 526,600 +0.01(+0.25%)
Aug 06, 2003 4.450 4.590 4.010 4.020 597,300 -0.43(-9.66%)
Aug 05, 2003 4.920 5.000 4.450 4.450 389,800 -0.47(-9.55%)
Aug 04, 2003 5.000 5.100 4.750 4.920 426,000 -0.05(-1.01%)
Aug 01, 2003 5.130 5.270 4.960 4.970 488,900 -0.28(-5.33%)
Jul 31, 2003 5.380 5.880 5.200 5.250 512,900 -0.04(-0.76%)
Jul 30, 2003 5.720 5.720 5.290 5.290 630,600 -0.48(-8.32%)
Jul 29, 2003 5.650 5.800 5.600 5.770 126,400 +0.03(+0.52%)
Jul 28, 2003 5.600 5.900 5.530 5.740 431,200 +0.20(+3.61%)
Jul 25, 2003 5.430 5.750 5.430 5.540 493,000 +0.04(+0.73%)
Jul 24, 2003 5.840 6.100 5.440 5.500 358,100 -0.20(-3.51%)
Jul 23, 2003 5.770 5.910 5.500 5.700 368,300 -0.05(-0.87%)
Jul 22, 2003 5.670 5.950 5.570 5.750 249,400 +0.05(+0.88%)
Jul 21, 2003 6.000 6.080 5.669 5.700 358,500 -0.25(-4.20%)
Jul 18, 2003 6.000 6.100 5.950 5.950 157,700 -0.05(-0.83%)
Jul 17, 2003 6.140 6.200 5.980 6.000 408,500 -0.06(-0.99%)
Jul 16, 2003 6.240 6.330 6.000 6.060 302,700 -0.22(-3.50%)
Jul 15, 2003 6.300 6.360 6.070 6.280 367,500 +0.04(+0.64%)
Jul 14, 2003 6.070 6.370 6.020 6.240 770,300 +0.19(+3.14%)
Jul 11, 2003 5.900 6.050 5.900 6.050 160,900 +0.17(+2.89%)
Jul 10, 2003 5.940 6.100 5.670 5.880 392,200 -0.18(-2.97%)
Jul 09, 2003 5.751 6.120 5.550 6.060 389,700 +0.24(+4.12%)
Jul 08, 2003 5.800 5.890 5.510 5.820 323,700 -0.01(-0.17%)
Jul 07, 2003 5.210 5.890 5.210 5.830 660,600 +0.59(+11.26%)
Jul 03, 2003 5.300 5.310 4.880 5.240 1,017,100 -0.02(-0.38%)
Jul 02, 2003 4.990 5.400 4.510 5.260 509,164 +0.33(+6.67%)
Jul 01, 2003 4.780 4.990 4.530 4.931 369,700 +0.07(+1.46%)
Jun 30, 2003 5.000 5.100 4.620 4.860 483,500 +0.13(+2.75%)
Jun 27, 2003 5.050 5.270 4.730 4.730 488,300 -0.41(-7.98%)
Jun 26, 2003 5.190 5.190 4.840 5.140 306,700 +0.29(+5.98%)
Jun 25, 2003 4.650 4.990 4.650 4.850 518,800 +0.27(+5.90%)
Jun 24, 2003 4.640 4.830 4.410 4.580 513,400 +0.14(+3.15%)
Jun 23, 2003 4.830 4.850 4.320 4.440 573,500 -0.29(-6.13%)
Jun 20, 2003 4.900 5.130 4.680 4.730 568,900 -0.27(-5.40%)
Jun 19, 2003 5.320 5.500 4.900 5.000 714,800 -0.45(-8.26%)
Jun 18, 2003 5.530 5.550 5.350 5.450 640,000 -0.15(-2.68%)
Jun 17, 2003 5.960 6.000 5.500 5.600 433,700 -0.33(-5.56%)
Jun 16, 2003 5.520 5.970 5.520 5.930 310,000 +0.23(+4.04%)
Jun 13, 2003 5.820 5.980 5.570 5.700 508,800 -0.19(-3.23%)
Jun 12, 2003 6.000 6.180 5.798 5.890 431,600 -0.10(-1.67%)
Jun 11, 2003 5.900 5.990 5.570 5.990 593,600 +0.27(+4.72%)
Jun 10, 2003 5.780 6.140 5.720 5.720 748,000 +0.04(+0.70%)
Jun 09, 2003 5.770 6.060 5.680 5.680 483,400 -0.21(-3.57%)
Jun 06, 2003 6.200 6.500 5.750 5.890 1,121,900 +0.04(+0.68%)
Jun 05, 2003 5.040 5.910 5.040 5.850 1,279,400 +0.70(+13.59%)
Jun 04, 2003 4.950 5.180 4.950 5.150 549,600 +0.28(+5.75%)
Jun 03, 2003 5.000 5.080 4.850 4.870 692,500 -0.19(-3.75%)
Jun 02, 2003 4.910 5.250 4.710 5.060 815,900 +0.04(+0.80%)
May 30, 2003 4.800 5.200 4.800 5.020 441,500 +0.13(+2.66%)
May 29, 2003 4.890 5.150 4.710 4.890 437,700 -0.10(-2.00%)
May 28, 2003 5.200 5.290 4.870 4.990 1,315,700 -0.31(-5.87%)
May 27, 2003 4.640 5.470 4.500 5.301 1,169,700 +0.70(+15.24%)
May 23, 2003 4.750 4.830 4.490 4.600 790,400 +0.21(+4.78%)
May 22, 2003 4.030 4.500 4.020 4.390 625,000 +0.27(+6.55%)
May 21, 2003 4.050 4.140 3.950 4.120 319,200 +0.07(+1.73%)
May 20, 2003 3.900 4.250 3.870 4.050 830,400 +0.20(+5.19%)
May 19, 2003 3.920 4.150 3.710 3.850 807,500 -0.11(-2.78%)
May 16, 2003 3.550 4.070 3.510 3.960 1,047,800 +0.32(+8.79%)
May 15, 2003 3.510 3.850 3.500 3.640 389,700 +0.15(+4.30%)
May 14, 2003 3.300 3.500 3.220 3.490 998,600 +0.13(+3.87%)
May 13, 2003 3.490 3.500 3.300 3.360 357,400 -0.12(-3.45%)
May 12, 2003 3.410 3.540 3.310 3.480 386,900 +0.04(+1.16%)
May 09, 2003 3.530 3.550 3.420 3.440 274,200 -0.09(-2.55%)
May 08, 2003 3.550 3.670 3.450 3.530 296,100 -0.09(-2.49%)
May 07, 2003 3.570 3.750 3.510 3.620 289,100 -0.08(-2.16%)
May 06, 2003 3.430 3.780 3.170 3.700 1,066,800 -0.07(-1.86%)
May 05, 2003 3.610 3.830 3.600 3.770 559,600 +0.17(+4.72%)
May 02, 2003 3.420 3.700 3.340 3.600 460,500 +0.18(+5.26%)
May 01, 2003 3.390 3.450 3.330 3.420 292,200 -0.01(-0.29%)
Apr 30, 2003 3.370 3.450 3.220 3.430 381,200 +0.08(+2.39%)
Apr 29, 2003 3.380 3.420 3.160 3.350 333,900 -0.06(-1.76%)
Apr 28, 2003 3.210 3.450 3.150 3.410 605,100 +0.21(+6.56%)
Apr 25, 2003 3.110 3.210 3.030 3.200 457,900 +0.15(+4.92%)
Apr 24, 2003 3.100 3.210 3.040 3.050 470,600 -0.03(-0.97%)
Apr 23, 2003 2.980 3.090 2.910 3.080 454,300 +0.13(+4.41%)
Apr 22, 2003 2.800 2.980 2.760 2.950 267,700 +0.14(+4.98%)
Apr 21, 2003 2.730 2.830 2.680 2.810 265,100 +0.09(+3.31%)
Apr 17, 2003 2.760 2.800 2.650 2.720 226,900 +0.03(+1.12%)
Apr 16, 2003 2.740 2.860 2.670 2.690 219,100 -0.01(-0.37%)
Apr 15, 2003 2.690 2.750 2.680 2.700 244,600 +0.01(+0.37%)
Apr 14, 2003 2.700 2.760 2.660 2.690 272,000 +0.02(+0.75%)
Apr 11, 2003 2.820 2.820 2.650 2.670 667,000 -0.10(-3.61%)
Apr 10, 2003 3.130 3.130 2.730 2.770 631,000 -0.16(-5.46%)
Apr 09, 2003 3.050 3.070 2.930 2.930 328,900 -0.10(-3.30%)
Apr 08, 2003 3.090 3.100 2.980 3.030 219,800 -0.07(-2.26%)
Apr 07, 2003 3.060 3.300 3.060 3.100 339,300 -0.04(-1.27%)
Apr 04, 2003 3.230 3.250 3.090 3.140 259,900 -0.10(-3.09%)
Apr 03, 2003 2.990 3.240 2.980 3.240 482,200 +0.20(+6.58%)
Apr 02, 2003 3.000 3.190 3.000 3.040 422,600 +0.04(+1.33%)
Apr 01, 2003 2.990 3.110 2.960 3.000 227,400 +0.01(+0.33%)
Mar 31, 2003 2.900 3.050 2.870 2.990 434,038 -0.01(-0.33%)
Mar 28, 2003 3.010 3.170 2.980 3.000 744,814 -0.05(-1.64%)
Mar 27, 2003 2.800 3.080 2.720 3.050 538,951 +0.32(+11.72%)
Mar 26, 2003 2.900 2.901 2.700 2.730 681,356 -0.15(-5.21%)
Mar 25, 2003 2.950 3.050 2.870 2.880 451,055 -0.05(-1.71%)
Mar 24, 2003 3.090 3.135 2.860 2.930 559,664 -0.15(-4.87%)
Mar 21, 2003 3.220 3.295 3.060 3.080 797,195 -0.20(-6.10%)
Mar 20, 2003 3.330 3.350 3.110 3.280 1,407,885 +0.14(+4.46%)
Mar 19, 2003 3.550 3.550 3.040 3.140 5,779,000 -0.32(-9.25%)
Mar 18, 2003 3.700 3.720 3.300 3.460 1,340,544 -0.47(-11.96%)
Mar 17, 2003 3.250 3.960 3.240 3.930 619,025 +0.62(+18.73%)
Mar 14, 2003 3.350 3.350 3.150 3.310 521,059 +0.17(+5.41%)
Mar 13, 2003 3.000 3.190 2.980 3.140 508,400 +0.15(+5.02%)
Mar 12, 2003 3.030 3.090 2.970 2.990 360,579 -0.05(-1.64%)
Mar 11, 2003 2.990 3.090 2.950 3.040 216,700 +0.04(+1.33%)
Mar 10, 2003 2.910 3.030 2.910 3.000 213,100 +0.07(+2.39%)
Mar 07, 2003 2.950 3.000 2.890 2.930 267,500 -0.03(-1.01%)
Mar 06, 2003 3.100 3.150 2.950 2.960 117,900 -0.16(-5.18%)
Mar 05, 2003 3.020 3.240 3.020 3.122 195,400 -0.03(-0.90%)
Mar 04, 2003 3.290 3.290 3.090 3.150 159,700 -0.09(-2.78%)
Mar 03, 2003 3.370 3.750 3.200 3.240 187,400 -0.14(-4.14%)
Feb 28, 2003 3.500 3.560 3.380 3.380 189,000 -0.12(-3.43%)
Feb 27, 2003 3.540 3.540 3.350 3.500 221,600 +0.01(+0.29%)
Feb 26, 2003 3.550 3.600 3.420 3.490 392,200 -0.10(-2.79%)
Feb 25, 2003 3.510 3.600 3.350 3.590 289,500 +0.19(+5.59%)
Feb 24, 2003 3.690 3.750 3.390 3.400 192,900 -0.35(-9.33%)
Feb 21, 2003 3.930 3.970 3.600 3.750 194,000 -0.01(-0.39%)
Feb 20, 2003 3.860 4.000 3.750 3.764 136,700 -0.15(-3.72%)
Feb 19, 2003 4.000 4.010 3.850 3.910 132,800 -0.02(-0.51%)
Feb 18, 2003 3.710 4.010 3.700 3.930 192,500 +0.13(+3.42%)
Feb 14, 2003 3.940 3.950 3.670 3.800 191,000 -0.10(-2.56%)
Feb 13, 2003 3.830 3.960 3.800 3.900 200,800 +0.05(+1.30%)
Feb 12, 2003 3.850 4.040 3.850 3.850 129,200 -0.20(-4.91%)
Feb 11, 2003 4.000 4.050 3.610 4.049 258,800 +0.05(+1.23%)
Feb 10, 2003 3.780 4.000 3.740 4.000 130,800 +0.17(+4.44%)
Feb 07, 2003 4.170 4.200 3.830 3.830 255,800 -0.37(-8.81%)
Feb 06, 2003 4.210 4.250 4.050 4.200 107,600 -0.13(-3.00%)
Feb 05, 2003 4.310 4.420 4.130 4.330 180,300 +0.02(+0.46%)
Feb 04, 2003 4.440 4.440 4.070 4.310 203,100 -0.01(-0.23%)
Feb 03, 2003 4.370 4.450 4.250 4.320 116,900 -0.04(-0.92%)
Jan 31, 2003 4.420 4.560 4.330 4.360 251,400 -0.05(-1.16%)
Jan 30, 2003 4.550 4.700 4.310 4.411 522,919 -0.14(-3.05%)
Jan 29, 2003 4.510 4.670 4.450 4.550 206,500 +0.03(+0.66%)
Jan 28, 2003 4.440 4.650 4.430 4.520 240,500 +0.04(+0.89%)
Jan 27, 2003 4.540 4.760 4.300 4.480 133,100 -0.08(-1.75%)
Jan 24, 2003 4.990 5.000 4.520 4.560 266,000 -0.41(-8.25%)
Jan 23, 2003 4.970 4.990 4.890 4.970 154,700 +0.02(+0.40%)
Jan 22, 2003 4.950 5.150 4.830 4.950 185,500 -0.15(-2.94%)
Jan 21, 2003 4.950 5.100 4.920 5.100 248,800 +0.15(+3.03%)
Jan 17, 2003 5.230 5.240 4.940 4.950 217,500 -0.26(-4.99%)
Jan 16, 2003 5.290 5.400 5.110 5.210 291,800 -0.11(-1.98%)
Jan 15, 2003 5.070 5.510 5.000 5.315 471,200 +0.22(+4.35%)
Jan 14, 2003 4.960 5.170 4.940 5.094 277,800 +0.12(+2.49%)
Jan 13, 2003 4.740 4.980 4.740 4.970 398,000 +0.23(+4.85%)
Jan 10, 2003 4.460 4.780 4.400 4.740 189,200 +0.28(+6.28%)
Jan 09, 2003 4.220 4.480 4.200 4.460 248,600 +0.28(+6.70%)
Jan 08, 2003 4.940 4.950 4.140 4.180 272,300 -0.62(-12.92%)
Jan 07, 2003 4.980 5.000 4.660 4.800 283,700 -0.20(-4.00%)
Jan 06, 2003 4.890 5.000 4.770 5.000 156,000 +0.12(+2.48%)
Jan 03, 2003 4.810 4.981 4.620 4.879 182,200 -0.03(-0.61%)
Jan 02, 2003 4.700 4.920 4.550 4.909 204,000 +0.35(+7.65%)
Dec 31, 2002 4.300 4.800 4.300 4.560 556,400 +0.16(+3.64%)
Dec 30, 2002 4.560 4.650 4.330 4.400 410,900 -0.20(-4.35%)
Dec 27, 2002 5.010 5.010 4.600 4.600 273,600 -0.40(-8.00%)
Dec 26, 2002 5.010 5.230 4.980 5.000 134,600 -0.01(-0.22%)
Dec 24, 2002 5.120 5.210 5.010 5.011 89,100 -0.13(-2.51%)
Dec 23, 2002 4.980 5.200 4.870 5.140 220,900 +0.16(+3.21%)
Dec 20, 2002 4.980 5.100 4.870 4.980 360,000 +0.05(+1.01%)
Dec 19, 2002 5.050 5.130 4.800 4.930 279,000 -0.05(-0.96%)
Dec 18, 2002 5.000 5.330 4.850 4.978 215,000 -0.23(-4.45%)
Dec 17, 2002 5.130 5.300 5.010 5.210 213,700 +0.08(+1.56%)
Dec 16, 2002 5.020 5.260 4.960 5.130 277,200 +0.17(+3.43%)
Dec 13, 2002 5.400 5.450 4.960 4.960 230,300 -0.38(-7.12%)
Dec 12, 2002 5.400 5.450 5.240 5.340 244,200 -0.06(-1.11%)
Dec 11, 2002 5.160 5.450 5.160 5.400 205,300 +0.10(+1.89%)
Dec 10, 2002 5.090 5.350 4.920 5.300 352,800 +0.21(+4.13%)
Dec 09, 2002 5.500 5.550 5.090 5.090 338,200 -0.48(-8.62%)
Dec 06, 2002 5.390 5.610 5.290 5.570 344,900 +0.22(+4.11%)
Dec 05, 2002 5.200 5.590 5.190 5.350 325,400 -0.09(-1.65%)
Dec 04, 2002 5.380 5.640 5.090 5.440 540,200 -0.05(-0.91%)
Dec 03, 2002 5.520 5.550 5.320 5.490 337,400 +0.02(+0.37%)
Dec 02, 2002 5.480 5.590 5.300 5.470 367,500 +0.12(+2.24%)
Nov 29, 2002 5.500 5.650 5.320 5.350 263,300 -0.20(-3.60%)
Nov 27, 2002 5.310 5.620 5.300 5.550 386,900 +0.35(+6.73%)
Nov 26, 2002 5.660 5.670 5.200 5.200 271,600 -0.35(-6.31%)
Nov 25, 2002 5.360 5.560 5.300 5.550 320,700 +0.15(+2.78%)
Nov 22, 2002 5.410 5.460 5.200 5.400 593,400 +0.07(+1.31%)
Nov 21, 2002 5.400 5.470 5.200 5.330 503,900 +0.01(+0.19%)
Nov 20, 2002 5.040 5.350 5.000 5.320 440,900 +0.31(+6.19%)
Nov 19, 2002 5.020 5.030 4.740 5.010 253,300 +0.00(+0.00%)
Nov 18, 2002 5.030 5.210 4.940 5.010 369,800 -0.04(-0.79%)
Nov 15, 2002 5.080 5.100 4.970 5.050 367,700 -0.05(-0.98%)
Nov 14, 2002 5.250 5.690 4.850 5.100 1,099,100 -0.14(-2.67%)
Nov 13, 2002 4.880 5.560 4.750 5.240 789,000 -0.45(-7.91%)
Nov 12, 2002 5.850 6.030 5.350 5.690 754,900 -0.16(-2.74%)
Nov 11, 2002 5.900 6.000 5.780 5.850 600,400 +0.04(+0.69%)
Nov 08, 2002 5.980 6.030 5.573 5.810 476,300 -0.16(-2.68%)
Nov 07, 2002 5.990 6.020 5.700 5.970 401,500 -0.02(-0.33%)
Nov 06, 2002 5.680 5.990 5.500 5.990 304,000 +0.34(+6.02%)
Nov 05, 2002 5.700 5.700 5.400 5.650 188,800 -0.03(-0.53%)
Nov 04, 2002 5.380 5.890 5.380 5.680 724,200 +0.28(+5.19%)
Nov 01, 2002 4.950 5.400 4.800 5.400 311,200 +0.46(+9.31%)
Oct 31, 2002 4.760 5.000 4.700 4.940 261,400 +0.14(+2.92%)
Oct 30, 2002 4.840 4.940 4.721 4.800 255,100 +0.08(+1.69%)
Oct 29, 2002 4.320 4.820 4.320 4.720 265,800 +0.39(+9.01%)
Oct 28, 2002 4.270 4.840 4.260 4.330 396,300 +0.06(+1.41%)
Oct 25, 2002 4.200 4.370 4.150 4.270 169,100 +0.12(+2.89%)
Oct 24, 2002 4.060 4.310 4.060 4.150 252,900 +0.00(+0.00%)
Oct 23, 2002 3.960 4.150 3.800 4.150 247,400 +0.27(+6.96%)
Oct 22, 2002 4.020 4.061 3.850 3.880 446,000 -0.11(-2.76%)
Oct 21, 2002 3.840 3.990 3.750 3.990 255,900 +0.25(+6.71%)
Oct 18, 2002 4.010 4.020 3.620 3.739 273,200 -0.04(-1.08%)
Oct 17, 2002 3.680 3.780 3.600 3.780 226,093 +0.21(+5.88%)
Oct 16, 2002 3.330 3.800 3.330 3.570 621,000 +0.20(+5.90%)
Oct 15, 2002 3.670 3.900 3.330 3.371 1,445,578 +0.08(+2.46%)
Oct 14, 2002 3.150 3.320 3.000 3.290 318,900 +0.14(+4.41%)
Oct 11, 2002 3.070 3.290 3.010 3.151 262,100 +0.05(+1.65%)
Oct 10, 2002 3.150 3.150 3.010 3.100 344,207 +0.12(+4.03%)
Oct 09, 2002 3.110 3.250 2.880 2.980 279,600 -0.26(-7.94%)
Oct 08, 2002 3.549 3.930 3.130 3.237 502,500 -0.24(-6.98%)
Oct 07, 2002 3.610 3.700 3.420 3.480 439,369 -0.13(-3.60%)
Oct 04, 2002 4.001 4.100 3.570 3.610 281,458 -0.37(-9.30%)
Oct 03, 2002 4.049 4.310 3.910 3.980 165,900 -0.06(-1.49%)
Oct 02, 2002 4.400 4.550 4.040 4.040 290,300 -0.37(-8.39%)
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.