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 (%)
Nov 30, 2005 5.770 5.850 5.560 5.560 1,833,972 -0.29(-4.96%)
Nov 29, 2005 5.700 6.000 5.700 5.850 978,016 +0.15(+2.63%)
Nov 28, 2005 5.950 6.020 5.700 5.700 752,623 -0.25(-4.20%)
Nov 25, 2005 6.000 6.050 5.930 5.950 208,563 -0.05(-0.83%)
Nov 23, 2005 5.930 6.080 5.880 6.000 1,171,760 +0.03(+0.50%)
Nov 22, 2005 5.995 6.150 5.872 5.970 3,300,907 +0.11(+1.88%)
Nov 21, 2005 6.180 6.650 5.780 5.860 11,921,815 +1.06(+22.08%)
Nov 18, 2005 4.840 4.880 4.730 4.800 255,019 +0.01(+0.21%)
Nov 17, 2005 4.800 4.870 4.720 4.790 339,928 +0.02(+0.42%)
Nov 16, 2005 4.790 4.970 4.730 4.770 382,202 -0.02(-0.42%)
Nov 15, 2005 4.980 5.000 4.790 4.790 572,029 -0.20(-4.01%)
Nov 14, 2005 4.990 5.030 4.950 4.990 1,016,073 -0.01(-0.20%)
Nov 11, 2005 5.050 5.100 4.950 5.000 236,619 -0.10(-1.96%)
Nov 10, 2005 4.920 5.140 4.900 5.100 360,994 +0.13(+2.62%)
Nov 09, 2005 5.060 5.100 4.970 4.970 439,723 -0.11(-2.17%)
Nov 08, 2005 5.110 5.150 4.980 5.080 520,209 -0.07(-1.36%)
Nov 07, 2005 5.100 5.170 5.030 5.150 350,584 +0.06(+1.18%)
Nov 04, 2005 5.030 5.150 4.950 5.090 314,157 +0.01(+0.20%)
Nov 03, 2005 5.000 5.140 4.960 5.080 310,647 +0.08(+1.60%)
Nov 02, 2005 5.030 5.080 4.920 5.000 606,243 -0.05(-0.99%)
Nov 01, 2005 5.010 5.070 4.860 5.050 699,621 +0.06(+1.20%)
Oct 31, 2005 4.900 5.090 4.900 4.990 796,682 +0.11(+2.25%)
Oct 28, 2005 4.800 4.920 4.790 4.880 365,167 +0.08(+1.67%)
Oct 27, 2005 4.920 4.990 4.760 4.800 407,367 -0.16(-3.23%)
Oct 26, 2005 4.900 5.000 4.900 4.960 427,041 +0.04(+0.81%)
Oct 25, 2005 4.930 4.970 4.850 4.920 459,093 -0.02(-0.40%)
Oct 24, 2005 4.800 4.990 4.800 4.940 575,078 +0.13(+2.70%)
Oct 21, 2005 4.810 4.940 4.780 4.810 450,035 -0.02(-0.41%)
Oct 20, 2005 4.850 4.860 4.720 4.830 793,834 -0.03(-0.62%)
Oct 19, 2005 4.690 4.860 4.420 4.860 1,614,696 +0.15(+3.18%)
Oct 18, 2005 4.790 4.880 4.630 4.710 880,808 -0.06(-1.26%)
Oct 17, 2005 4.650 4.870 4.650 4.770 925,011 +0.15(+3.25%)
Oct 14, 2005 4.400 4.680 4.300 4.620 469,791 +0.29(+6.70%)
Oct 13, 2005 4.290 4.400 4.130 4.330 1,186,205 +0.01(+0.23%)
Oct 12, 2005 4.400 4.400 4.130 4.320 1,724,693 -0.04(-0.92%)
Oct 11, 2005 4.510 4.580 4.280 4.360 1,559,103 -0.01(-0.23%)
Oct 10, 2005 4.580 4.580 4.370 4.370 412,354 -0.09(-2.02%)
Oct 07, 2005 4.620 4.620 4.420 4.460 848,678 +0.04(+0.90%)
Oct 06, 2005 4.640 4.780 4.340 4.420 1,055,082 -0.19(-4.12%)
Oct 05, 2005 4.700 4.770 4.500 4.610 1,082,609 -0.06(-1.28%)
Oct 04, 2005 4.710 4.750 4.640 4.670 826,731 -0.03(-0.64%)
Oct 03, 2005 4.720 4.800 4.620 4.700 1,539,591 +0.00(+0.00%)
Sep 30, 2005 4.760 5.070 4.660 4.700 4,359,863 +0.05(+1.08%)
Sep 29, 2005 4.420 4.670 4.280 4.650 5,586,579 +0.38(+8.90%)
Sep 28, 2005 4.890 5.150 3.880 4.270 25,878,960 -2.97(-41.02%)
Sep 27, 2005 7.410 7.410 7.130 7.240 600,500 -0.15(-2.03%)
Sep 26, 2005 7.250 7.510 7.240 7.390 464,724 +0.14(+1.93%)
Sep 23, 2005 7.250 7.340 7.090 7.250 265,534 +0.11(+1.54%)
Sep 22, 2005 7.140 7.350 7.060 7.140 387,146 -0.04(-0.56%)
Sep 21, 2005 7.290 7.320 7.070 7.180 431,915 -0.10(-1.37%)
Sep 20, 2005 7.530 7.770 7.200 7.280 714,782 -0.28(-3.70%)
Sep 19, 2005 7.560 7.730 7.470 7.560 475,425 -0.08(-1.05%)
Sep 16, 2005 7.740 7.740 7.410 7.640 1,288,935 -0.03(-0.39%)
Sep 15, 2005 7.620 7.740 7.510 7.670 439,638 +0.00(+0.00%)
Sep 14, 2005 7.900 7.910 7.500 7.670 837,300 -0.24(-3.03%)
Sep 13, 2005 8.060 8.100 7.868 7.910 383,385 -0.20(-2.47%)
Sep 12, 2005 7.980 8.190 7.900 8.110 535,393 +0.18(+2.27%)
Sep 09, 2005 7.970 8.080 7.880 7.930 625,279 +0.02(+0.25%)
Sep 08, 2005 7.780 8.080 7.760 7.910 814,905 +0.09(+1.15%)
Sep 07, 2005 7.750 7.850 7.610 7.820 780,976 +0.09(+1.16%)
Sep 06, 2005 7.550 7.730 7.480 7.730 746,013 +0.20(+2.66%)
Sep 02, 2005 7.580 7.660 7.480 7.530 299,563 -0.09(-1.18%)
Sep 01, 2005 7.360 7.630 7.360 7.620 484,487 +0.26(+3.53%)
Aug 31, 2005 7.230 7.370 7.210 7.360 684,511 +0.09(+1.24%)
Aug 30, 2005 7.370 7.430 7.210 7.270 376,809 -0.10(-1.36%)
Aug 29, 2005 7.230 7.370 7.110 7.370 336,947 +0.19(+2.65%)
Aug 26, 2005 7.260 7.330 7.160 7.180 640,871 -0.07(-0.97%)
Aug 25, 2005 7.220 7.410 7.220 7.250 428,053 +0.01(+0.14%)
Aug 24, 2005 7.020 7.510 7.020 7.240 1,230,796 +0.21(+2.99%)
Aug 23, 2005 7.070 7.310 6.980 7.030 1,832,200 -0.02(-0.28%)
Aug 22, 2005 7.130 7.180 6.900 7.050 837,423 -0.04(-0.56%)
Aug 19, 2005 7.120 7.260 6.970 7.090 1,370,398 -0.04(-0.56%)
Aug 18, 2005 7.280 7.380 7.120 7.130 560,979 -0.17(-2.33%)
Aug 17, 2005 7.420 7.450 7.250 7.300 1,036,483 -0.14(-1.88%)
Aug 16, 2005 7.310 7.600 7.310 7.440 1,001,042 +0.09(+1.22%)
Aug 15, 2005 7.250 7.390 7.180 7.350 567,238 +0.11(+1.52%)
Aug 12, 2005 7.340 7.380 7.180 7.240 582,911 -0.10(-1.36%)
Aug 11, 2005 7.300 7.410 7.220 7.340 251,485 +0.04(+0.55%)
Aug 10, 2005 7.370 7.370 7.170 7.300 818,892 +0.05(+0.69%)
Aug 09, 2005 7.360 7.360 7.230 7.250 668,049 +0.00(+0.00%)
Aug 08, 2005 7.580 7.720 7.250 7.250 880,408 -0.31(-4.10%)
Aug 05, 2005 7.830 7.910 7.500 7.560 1,135,509 -0.30(-3.82%)
Aug 04, 2005 7.800 8.320 7.710 7.860 3,094,625 +0.03(+0.38%)
Aug 03, 2005 7.890 7.950 7.630 7.830 1,007,031 -0.13(-1.63%)
Aug 02, 2005 8.170 8.470 7.810 7.960 1,558,082 -0.13(-1.61%)
Aug 01, 2005 8.000 8.143 7.970 8.090 993,054 +0.12(+1.51%)
Jul 29, 2005 8.070 8.130 7.860 7.970 727,496 -0.08(-0.99%)
Jul 28, 2005 7.940 8.050 7.800 8.050 676,866 +0.20(+2.55%)
Jul 27, 2005 8.040 8.050 7.760 7.850 795,001 -0.17(-2.12%)
Jul 26, 2005 7.560 8.040 7.420 8.020 1,924,787 +0.60(+8.09%)
Jul 25, 2005 7.840 8.200 6.520 7.420 9,318,657 -1.34(-15.30%)
Jul 22, 2005 8.800 8.830 8.450 8.760 1,357,764 -0.06(-0.68%)
Jul 21, 2005 8.850 8.920 8.620 8.820 606,342 -0.08(-0.90%)
Jul 20, 2005 8.850 9.030 8.770 8.900 939,308 +0.03(+0.34%)
Jul 19, 2005 8.900 9.100 8.670 8.870 1,129,727 +0.03(+0.34%)
Jul 18, 2005 8.970 9.000 8.710 8.840 1,350,304 -0.11(-1.23%)
Jul 15, 2005 8.750 8.950 8.550 8.950 739,540 +0.22(+2.52%)
Jul 14, 2005 8.640 8.890 8.540 8.730 761,202 +0.13(+1.51%)
Jul 13, 2005 8.720 8.824 8.460 8.600 786,472 -0.06(-0.69%)
Jul 12, 2005 8.500 8.790 8.500 8.660 416,342 +0.09(+1.05%)
Jul 11, 2005 8.500 8.690 8.230 8.570 1,004,680 +0.04(+0.47%)
Jul 08, 2005 8.070 8.600 8.070 8.530 1,938,781 +0.61(+7.70%)
Jul 07, 2005 7.720 8.110 7.660 7.920 736,687 -0.03(-0.38%)
Jul 06, 2005 7.790 8.090 7.720 7.950 1,093,104 +0.16(+2.05%)
Jul 05, 2005 7.350 7.790 7.350 7.790 652,100 +0.43(+5.84%)
Jul 01, 2005 7.200 7.400 7.100 7.360 403,500 +0.21(+2.94%)
Jun 30, 2005 7.320 7.430 7.120 7.150 615,078 -0.15(-2.05%)
Jun 29, 2005 7.200 7.310 7.100 7.300 531,868 +0.10(+1.39%)
Jun 28, 2005 7.150 7.220 7.080 7.200 574,625 +0.10(+1.41%)
Jun 27, 2005 7.380 7.450 7.050 7.100 819,184 -0.37(-4.95%)
Jun 24, 2005 7.550 7.690 7.310 7.470 2,099,675 -0.10(-1.32%)
Jun 23, 2005 7.800 7.830 7.520 7.570 701,536 -0.18(-2.32%)
Jun 22, 2005 7.330 7.750 7.250 7.750 983,832 +0.50(+6.90%)
Jun 21, 2005 7.300 7.410 7.240 7.250 403,422 -0.05(-0.68%)
Jun 20, 2005 7.080 7.420 7.050 7.300 817,138 +0.16(+2.24%)
Jun 17, 2005 7.170 7.230 7.060 7.140 1,486,670 +0.07(+0.99%)
Jun 16, 2005 7.050 7.230 6.900 7.070 996,044 +0.14(+2.02%)
Jun 15, 2005 7.250 7.250 6.860 6.930 859,406 -0.28(-3.88%)
Jun 14, 2005 7.270 7.270 7.180 7.210 271,194 -0.05(-0.69%)
Jun 13, 2005 7.200 7.350 7.190 7.260 499,156 +0.06(+0.83%)
Jun 10, 2005 7.190 7.360 7.170 7.200 246,887 +0.04(+0.56%)
Jun 09, 2005 7.130 7.240 7.080 7.160 463,076 +0.01(+0.14%)
Jun 08, 2005 7.230 7.390 7.090 7.150 679,665 -0.08(-1.11%)
Jun 07, 2005 7.090 7.470 7.080 7.230 843,997 +0.13(+1.83%)
Jun 06, 2005 7.440 7.440 6.950 7.100 1,593,391 -0.27(-3.66%)
Jun 03, 2005 7.620 7.690 7.340 7.370 532,035 -0.25(-3.28%)
Jun 02, 2005 7.680 7.750 7.530 7.620 577,740 -0.06(-0.78%)
Jun 01, 2005 7.620 7.800 7.570 7.680 464,183 +0.05(+0.66%)
May 31, 2005 7.620 7.870 7.620 7.630 432,709 -0.02(-0.26%)
May 27, 2005 7.580 7.700 7.460 7.650 216,328 +0.08(+1.06%)
May 26, 2005 7.490 7.780 7.460 7.570 626,199 -0.13(-1.69%)
May 25, 2005 7.860 7.860 7.520 7.700 416,633 -0.19(-2.41%)
May 24, 2005 7.870 7.990 7.800 7.890 808,900 -0.04(-0.50%)
May 23, 2005 7.900 7.990 7.770 7.930 626,544 -0.02(-0.25%)
May 20, 2005 8.110 8.110 7.920 7.950 816,184 -0.15(-1.85%)
May 19, 2005 8.000 8.100 7.880 8.100 978,159 +0.12(+1.50%)
May 18, 2005 7.910 8.140 7.880 7.980 529,800 +0.04(+0.50%)
May 17, 2005 7.990 8.040 7.790 7.940 635,683 -0.09(-1.12%)
May 16, 2005 7.820 8.030 7.770 8.030 421,045 +0.19(+2.42%)
May 13, 2005 8.060 8.100 7.750 7.840 546,503 -0.24(-2.97%)
May 12, 2005 8.400 8.500 8.000 8.080 852,850 -0.35(-4.15%)
May 11, 2005 8.260 8.430 8.190 8.430 525,924 +0.13(+1.57%)
May 10, 2005 8.130 8.460 7.990 8.300 1,375,808 +0.19(+2.34%)
May 09, 2005 7.870 8.110 7.870 8.110 952,618 +0.16(+2.01%)
May 06, 2005 7.830 8.060 7.830 7.950 807,859 +0.01(+0.13%)
May 05, 2005 7.560 8.050 7.370 7.940 1,525,552 +0.58(+7.88%)
May 04, 2005 6.850 7.460 6.790 7.360 2,498,335 +0.54(+7.92%)
May 03, 2005 6.750 6.900 6.700 6.820 892,347 -0.13(-1.87%)
May 02, 2005 6.510 6.950 6.510 6.950 817,702 +0.40(+6.11%)
Apr 29, 2005 6.700 6.840 6.490 6.550 863,679 -0.10(-1.50%)
Apr 28, 2005 6.990 6.990 6.650 6.650 517,324 -0.31(-4.45%)
Apr 27, 2005 7.030 7.090 6.890 6.960 271,304 -0.11(-1.56%)
Apr 26, 2005 7.000 7.260 6.980 7.070 1,095,967 +0.04(+0.57%)
Apr 25, 2005 7.020 7.160 6.930 7.030 279,624 -0.03(-0.42%)
Apr 22, 2005 7.090 7.090 6.890 7.060 495,697 +0.00(+0.00%)
Apr 21, 2005 6.850 7.120 6.740 7.060 403,642 +0.22(+3.22%)
Apr 20, 2005 6.960 7.010 6.750 6.840 467,464 -0.11(-1.58%)
Apr 19, 2005 6.910 7.020 6.720 6.950 597,812 +0.06(+0.87%)
Apr 18, 2005 6.990 7.170 6.830 6.890 547,803 -0.14(-1.99%)
Apr 15, 2005 7.090 7.260 7.020 7.030 576,035 -0.07(-0.99%)
Apr 14, 2005 7.070 7.190 7.000 7.100 425,112 +0.05(+0.71%)
Apr 13, 2005 7.230 7.280 7.000 7.050 864,028 -0.16(-2.22%)
Apr 12, 2005 6.920 7.280 6.840 7.210 1,220,188 +0.24(+3.44%)
Apr 11, 2005 6.890 7.100 6.890 6.970 1,353,824 +0.07(+1.01%)
Apr 08, 2005 7.160 7.160 6.900 6.900 351,742 -0.19(-2.68%)
Apr 07, 2005 6.740 7.090 6.710 7.090 846,632 +0.29(+4.26%)
Apr 06, 2005 6.780 6.860 6.600 6.800 931,810 +0.16(+2.41%)
Apr 05, 2005 6.540 6.640 6.480 6.640 592,764 +0.09(+1.37%)
Apr 04, 2005 6.700 6.700 6.430 6.550 926,318 -0.15(-2.24%)
Apr 01, 2005 6.920 7.060 6.550 6.700 664,869 -0.13(-1.90%)
Mar 31, 2005 6.830 7.120 6.700 6.830 640,913 -0.05(-0.73%)
Mar 30, 2005 6.570 6.900 6.520 6.880 615,643 +0.29(+4.40%)
Mar 29, 2005 6.890 7.100 6.540 6.590 923,676 -0.33(-4.77%)
Mar 28, 2005 7.200 7.290 6.880 6.920 852,527 -0.33(-4.55%)
Mar 24, 2005 7.240 7.340 7.180 7.250 494,778 +0.04(+0.55%)
Mar 23, 2005 7.070 7.230 7.050 7.210 590,273 +0.10(+1.41%)
Mar 22, 2005 7.200 7.340 7.070 7.110 605,596 -0.13(-1.80%)
Mar 21, 2005 7.260 7.390 7.170 7.240 706,848 -0.06(-0.82%)
Mar 18, 2005 7.310 7.310 7.180 7.300 822,199 -0.04(-0.54%)
Mar 17, 2005 7.280 7.400 7.250 7.340 380,820 +0.02(+0.27%)
Mar 16, 2005 7.450 7.730 7.180 7.320 1,311,728 -0.18(-2.40%)
Mar 15, 2005 7.760 7.870 7.450 7.500 794,366 -0.17(-2.22%)
Mar 14, 2005 7.550 7.780 7.450 7.670 1,407,313 +0.04(+0.52%)
Mar 11, 2005 7.630 8.030 7.370 7.630 2,410,734 +0.41(+5.68%)
Mar 10, 2005 7.250 7.430 7.190 7.220 968,176 -0.02(-0.28%)
Mar 09, 2005 7.000 7.380 6.900 7.240 1,404,002 +0.24(+3.43%)
Mar 08, 2005 7.070 7.140 6.900 7.000 1,542,306 -0.03(-0.43%)
Mar 07, 2005 7.480 7.510 6.950 7.030 1,669,187 -0.40(-5.38%)
Mar 04, 2005 7.710 7.860 7.320 7.430 1,803,173 -0.27(-3.51%)
Mar 03, 2005 8.080 8.100 7.660 7.700 1,352,948 -0.38(-4.70%)
Mar 02, 2005 8.470 8.590 8.000 8.080 1,048,061 -0.44(-5.16%)
Mar 01, 2005 8.700 8.770 8.520 8.520 1,887,334 -0.21(-2.41%)
Feb 28, 2005 8.880 8.880 8.500 8.730 723,602 -0.09(-1.02%)
Feb 25, 2005 8.450 8.830 8.410 8.820 1,349,996 +0.76(+9.43%)
Feb 24, 2005 8.300 8.350 7.800 8.060 1,089,957 -0.11(-1.35%)
Feb 23, 2005 8.000 8.240 7.920 8.170 694,212 +0.18(+2.25%)
Feb 22, 2005 8.210 8.210 7.960 7.990 634,125 -0.24(-2.92%)
Feb 18, 2005 8.420 8.450 8.220 8.230 398,007 -0.15(-1.79%)
Feb 17, 2005 8.620 8.840 8.380 8.380 368,276 -0.29(-3.34%)
Feb 16, 2005 8.710 8.760 8.450 8.670 422,135 -0.08(-0.91%)
Feb 15, 2005 8.590 9.140 8.590 8.750 997,142 +0.10(+1.16%)
Feb 14, 2005 8.590 8.680 8.270 8.650 640,996 +0.03(+0.35%)
Feb 11, 2005 8.450 8.840 8.440 8.620 509,794 +0.12(+1.41%)
Feb 10, 2005 8.580 8.650 8.291 8.500 702,533 -0.07(-0.82%)
Feb 09, 2005 9.040 9.150 8.550 8.570 472,866 -0.40(-4.46%)
Feb 08, 2005 9.100 9.150 8.830 8.970 545,239 -0.15(-1.64%)
Feb 07, 2005 9.450 9.450 9.100 9.120 536,627 -0.27(-2.88%)
Feb 04, 2005 9.100 9.400 9.100 9.390 476,632 +0.26(+2.85%)
Feb 03, 2005 9.190 9.270 9.000 9.130 857,845 -0.09(-0.98%)
Feb 02, 2005 9.300 9.350 9.180 9.220 752,810 -0.03(-0.32%)
Feb 01, 2005 9.040 9.250 8.970 9.250 1,140,624 +0.29(+3.24%)
Jan 31, 2005 8.870 9.150 8.745 8.960 446,962 +0.16(+1.82%)
Jan 28, 2005 8.970 8.980 8.700 8.800 968,609 -0.06(-0.68%)
Jan 27, 2005 9.010 9.050 8.840 8.860 547,870 -0.14(-1.56%)
Jan 26, 2005 8.860 9.000 8.810 9.000 234,517 +0.20(+2.27%)
Jan 25, 2005 8.670 9.000 8.630 8.800 350,767 +0.12(+1.38%)
Jan 24, 2005 8.960 9.010 8.630 8.680 519,499 -0.29(-3.23%)
Jan 21, 2005 9.000 9.100 8.870 8.970 457,872 +0.03(+0.34%)
Jan 20, 2005 9.200 9.300 8.820 8.940 868,017 -0.32(-3.46%)
Jan 19, 2005 9.070 9.320 9.050 9.260 864,011 +0.27(+3.00%)
Jan 18, 2005 8.980 9.160 8.550 8.990 660,441 +0.01(+0.11%)
Jan 14, 2005 9.100 9.150 8.760 8.980 617,013 +0.05(+0.56%)
Jan 13, 2005 9.110 9.200 8.880 8.930 528,865 -0.10(-1.11%)
Jan 12, 2005 9.440 9.450 8.950 9.030 592,671 -0.31(-3.32%)
Jan 11, 2005 9.680 9.680 9.160 9.340 621,587 -0.32(-3.31%)
Jan 10, 2005 9.060 9.750 8.990 9.660 600,155 +0.55(+6.04%)
Jan 07, 2005 9.260 9.480 9.110 9.110 392,543 -0.19(-2.04%)
Jan 06, 2005 9.380 9.640 9.260 9.300 549,667 +0.05(+0.54%)
Jan 05, 2005 9.200 9.540 9.200 9.250 773,538 -0.02(-0.22%)
Jan 04, 2005 9.530 9.850 9.230 9.270 1,101,132 -0.37(-3.84%)
Jan 03, 2005 10.00 10.11 9.550 9.640 687,967 -0.35(-3.50%)
Dec 31, 2004 10.03 10.15 9.860 9.990 329,300 -0.01(-0.10%)
Dec 30, 2004 9.870 10.15 9.870 10.00 327,100 +0.02(+0.20%)
Dec 29, 2004 10.09 10.23 9.880 9.980 254,300 -0.24(-2.35%)
Dec 28, 2004 9.750 10.22 9.750 10.22 485,600 +0.30(+3.02%)
Dec 27, 2004 9.950 10.00 9.760 9.920 665,200 +0.04(+0.40%)
Dec 23, 2004 9.770 10.01 9.750 9.880 338,000 +0.09(+0.92%)
Dec 22, 2004 10.09 10.09 9.760 9.790 1,934,900 -0.22(-2.20%)
Dec 21, 2004 10.02 10.21 9.900 10.01 530,600 +0.06(+0.60%)
Dec 20, 2004 10.25 10.49 9.940 9.950 1,007,700 -0.34(-3.30%)
Dec 17, 2004 10.29 10.38 10.05 10.29 992,200 +0.07(+0.68%)
Dec 16, 2004 10.45 10.56 10.22 10.22 538,200 -0.29(-2.76%)
Dec 15, 2004 10.35 10.63 10.29 10.51 825,400 +0.03(+0.29%)
Dec 14, 2004 10.73 10.75 10.38 10.48 683,900 -0.18(-1.73%)
Dec 13, 2004 10.29 10.70 10.23 10.66 1,075,600 +0.39(+3.85%)
Dec 10, 2004 10.08 10.49 10.04 10.27 444,800 +0.09(+0.88%)
Dec 09, 2004 10.09 10.23 9.940 10.18 350,100 +0.10(+0.99%)
Dec 08, 2004 10.10 10.17 9.890 10.08 532,000 +0.06(+0.60%)
Dec 07, 2004 10.49 10.59 9.950 10.02 680,500 -0.59(-5.56%)
Dec 06, 2004 10.79 10.84 10.46 10.61 597,900 -0.29(-2.66%)
Dec 03, 2004 10.73 10.91 10.47 10.90 897,800 +0.22(+2.06%)
Dec 02, 2004 10.29 10.72 10.19 10.68 1,066,600 +0.19(+1.81%)
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.