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, 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%)
Dec 01, 2004 10.45 10.50 10.24 10.49 708,000 +0.22(+2.14%)
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%)
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.