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, 2007 8.750 8.770 8.500 8.580 708,442 -0.03(-0.35%)
Nov 29, 2007 8.500 8.750 8.500 8.610 714,723 +0.13(+1.53%)
Nov 28, 2007 8.110 8.580 8.090 8.480 1,128,952 +0.47(+5.87%)
Nov 27, 2007 8.000 8.180 7.800 8.010 827,875 +0.01(+0.12%)
Nov 26, 2007 8.180 8.230 7.830 8.000 767,017 -0.20(-2.44%)
Nov 23, 2007 8.220 8.250 8.000 8.200 219,818 +0.06(+0.74%)
Nov 21, 2007 8.150 8.400 8.050 8.140 642,210 -0.06(-0.73%)
Nov 20, 2007 8.120 8.260 7.900 8.200 917,629 +0.10(+1.23%)
Nov 19, 2007 8.350 8.370 7.990 8.100 1,224,456 -0.23(-2.76%)
Nov 16, 2007 8.460 8.540 8.190 8.330 1,004,608 -0.22(-2.57%)
Nov 15, 2007 8.510 8.730 8.490 8.550 575,988 -0.01(-0.12%)
Nov 14, 2007 8.370 8.600 8.370 8.560 928,337 +0.19(+2.27%)
Nov 13, 2007 8.380 8.380 8.150 8.370 728,401 +0.07(+0.84%)
Nov 12, 2007 7.970 8.340 7.840 8.300 1,182,642 +0.30(+3.75%)
Nov 09, 2007 7.290 8.010 7.190 8.000 1,271,325 +0.59(+7.96%)
Nov 08, 2007 7.610 7.660 7.020 7.410 736,084 -0.09(-1.20%)
Nov 07, 2007 7.830 7.850 7.500 7.500 831,641 -0.44(-5.54%)
Nov 06, 2007 7.800 7.960 7.610 7.940 849,460 +0.20(+2.58%)
Nov 05, 2007 7.650 7.970 7.610 7.740 717,790 -0.11(-1.40%)
Nov 02, 2007 8.190 8.260 7.790 7.850 1,199,663 -0.27(-3.33%)
Nov 01, 2007 8.760 8.800 8.070 8.120 1,337,335 -0.54(-6.24%)
Oct 31, 2007 8.530 8.780 8.430 8.660 1,223,210 +0.07(+0.81%)
Oct 30, 2007 8.570 8.640 8.490 8.590 781,571 +0.00(+0.00%)
Oct 29, 2007 8.520 8.680 8.500 8.590 653,370 +0.08(+0.94%)
Oct 26, 2007 8.400 8.510 8.290 8.510 653,463 +0.23(+2.78%)
Oct 25, 2007 8.400 8.440 8.200 8.280 776,206 -0.09(-1.08%)
Oct 24, 2007 8.380 8.400 8.100 8.370 629,875 -0.09(-1.06%)
Oct 23, 2007 8.340 8.470 8.260 8.460 569,829 +0.20(+2.42%)
Oct 22, 2007 8.150 8.370 7.860 8.260 651,100 +0.00(+0.00%)
Oct 19, 2007 8.450 8.450 8.180 8.260 1,151,779 -0.23(-2.71%)
Oct 18, 2007 8.760 8.820 7.970 8.490 1,548,299 -0.37(-4.18%)
Oct 17, 2007 8.720 8.870 8.670 8.860 1,497,437 +0.24(+2.78%)
Oct 16, 2007 8.580 8.910 8.480 8.620 828,996 +0.03(+0.35%)
Oct 15, 2007 8.480 8.640 8.370 8.590 1,233,511 +0.11(+1.30%)
Oct 12, 2007 8.260 8.480 8.158 8.480 593,971 +0.21(+2.54%)
Oct 11, 2007 8.380 8.580 8.080 8.270 1,203,281 -0.05(-0.60%)
Oct 10, 2007 8.080 8.320 8.000 8.320 946,499 +0.23(+2.84%)
Oct 09, 2007 7.850 8.180 7.850 8.090 959,990 +0.25(+3.19%)
Oct 08, 2007 7.540 7.850 7.500 7.840 567,813 +0.31(+4.12%)
Oct 05, 2007 7.600 7.640 7.450 7.530 659,784 +0.03(+0.40%)
Oct 04, 2007 7.430 7.590 7.380 7.500 441,926 +0.11(+1.49%)
Oct 03, 2007 7.370 7.500 7.320 7.390 602,900 -0.04(-0.54%)
Oct 02, 2007 7.180 7.500 7.180 7.430 988,730 +0.25(+3.48%)
Oct 01, 2007 7.120 7.300 7.050 7.180 732,050 +0.03(+0.42%)
Sep 28, 2007 7.370 7.400 7.080 7.150 1,109,542 -0.30(-4.03%)
Sep 27, 2007 7.450 7.760 7.250 7.450 1,982,292 +0.22(+3.04%)
Sep 26, 2007 6.590 7.350 6.560 7.230 2,866,578 +0.86(+13.50%)
Sep 25, 2007 6.330 6.450 6.260 6.370 368,136 -0.01(-0.16%)
Sep 24, 2007 6.510 6.540 6.198 6.380 568,062 -0.14(-2.15%)
Sep 21, 2007 6.510 6.600 6.310 6.520 806,622 +0.07(+1.09%)
Sep 20, 2007 6.670 6.716 6.390 6.450 296,817 -0.24(-3.59%)
Sep 19, 2007 6.500 6.750 6.430 6.690 602,185 +0.21(+3.24%)
Sep 18, 2007 6.120 6.500 6.020 6.480 590,983 +0.40(+6.58%)
Sep 17, 2007 6.190 6.190 6.010 6.080 598,599 -0.14(-2.25%)
Sep 14, 2007 6.070 6.240 6.010 6.220 224,019 +0.08(+1.30%)
Sep 13, 2007 6.210 6.280 6.100 6.140 374,818 -0.04(-0.65%)
Sep 12, 2007 6.190 6.320 6.100 6.180 758,382 -0.04(-0.64%)
Sep 11, 2007 6.110 6.260 6.050 6.220 623,971 +0.16(+2.64%)
Sep 10, 2007 5.840 6.200 5.820 6.060 1,218,713 +0.25(+4.30%)
Sep 07, 2007 5.590 5.872 5.410 5.810 702,688 +0.14(+2.47%)
Sep 06, 2007 5.710 5.750 5.640 5.670 470,196 -0.03(-0.53%)
Sep 05, 2007 5.640 5.740 5.500 5.700 1,245,693 +0.00(+0.00%)
Sep 04, 2007 5.800 5.910 5.600 5.700 1,429,028 -0.14(-2.40%)
Aug 31, 2007 5.830 5.920 5.690 5.840 443,799 +0.11(+1.92%)
Aug 30, 2007 5.750 5.920 5.650 5.730 544,364 -0.09(-1.55%)
Aug 29, 2007 5.550 5.820 5.550 5.820 660,625 +0.31(+5.63%)
Aug 28, 2007 5.660 5.800 5.510 5.510 640,514 -0.18(-3.16%)
Aug 27, 2007 5.850 5.880 5.660 5.690 276,753 -0.18(-3.07%)
Aug 24, 2007 5.770 5.870 5.640 5.870 319,537 +0.09(+1.56%)
Aug 23, 2007 5.930 5.930 5.710 5.780 369,277 -0.11(-1.87%)
Aug 22, 2007 5.960 6.000 5.820 5.890 696,129 +0.01(+0.17%)
Aug 21, 2007 5.670 5.960 5.670 5.880 781,609 +0.26(+4.63%)
Aug 20, 2007 5.530 5.700 5.430 5.620 466,622 +0.11(+2.00%)
Aug 17, 2007 5.560 5.660 5.170 5.510 821,141 +0.18(+3.38%)
Aug 16, 2007 5.020 5.330 4.980 5.330 1,058,891 +0.33(+6.60%)
Aug 15, 2007 5.110 5.250 5.000 5.000 677,025 -0.10(-1.96%)
Aug 14, 2007 5.100 5.170 4.980 5.100 668,453 +0.04(+0.79%)
Aug 13, 2007 5.500 5.510 5.000 5.060 975,735 -0.29(-5.42%)
Aug 10, 2007 5.080 5.670 5.020 5.350 1,701,306 +0.27(+5.31%)
Aug 09, 2007 5.780 5.910 5.030 5.080 3,584,655 -0.85(-14.33%)
Aug 08, 2007 5.540 6.490 5.540 5.930 2,418,151 +0.54(+10.02%)
Aug 07, 2007 5.340 5.470 5.250 5.390 1,133,565 +0.03(+0.56%)
Aug 06, 2007 5.000 5.380 4.930 5.360 1,899,007 +0.55(+11.43%)
Aug 03, 2007 4.800 5.070 4.750 4.810 1,230,735 -0.19(-3.80%)
Aug 02, 2007 5.000 5.090 4.970 5.000 792,761 +0.02(+0.40%)
Aug 01, 2007 5.280 5.330 4.770 4.980 2,236,834 -0.34(-6.39%)
Jul 31, 2007 5.370 5.500 5.300 5.320 1,030,552 -0.09(-1.66%)
Jul 30, 2007 5.530 5.640 5.360 5.410 1,471,051 -0.11(-1.99%)
Jul 27, 2007 5.760 5.890 5.410 5.520 1,587,969 -0.25(-4.33%)
Jul 26, 2007 5.350 5.800 5.330 5.770 1,740,269 +0.46(+8.66%)
Jul 25, 2007 5.430 5.450 5.250 5.310 948,380 -0.11(-2.03%)
Jul 24, 2007 5.640 5.790 5.400 5.420 970,865 -0.19(-3.39%)
Jul 23, 2007 5.730 5.810 5.570 5.610 819,781 -0.10(-1.75%)
Jul 20, 2007 5.970 5.970 5.650 5.710 705,490 -0.27(-4.52%)
Jul 19, 2007 5.810 6.020 5.760 5.980 645,660 +0.20(+3.46%)
Jul 18, 2007 5.760 5.810 5.670 5.780 914,711 +0.00(+0.00%)
Jul 17, 2007 5.710 5.830 5.570 5.780 798,842 +0.07(+1.23%)
Jul 16, 2007 5.780 5.790 5.660 5.710 522,285 -0.08(-1.38%)
Jul 13, 2007 5.760 5.840 5.730 5.790 256,834 +0.00(+0.00%)
Jul 12, 2007 5.810 5.860 5.710 5.790 391,340 +0.01(+0.17%)
Jul 11, 2007 5.810 5.850 5.740 5.780 633,773 -0.03(-0.52%)
Jul 10, 2007 5.860 5.970 5.800 5.810 946,128 -0.08(-1.36%)
Jul 09, 2007 6.000 6.010 5.870 5.890 621,128 -0.11(-1.83%)
Jul 06, 2007 6.010 6.060 5.960 6.000 544,707 -0.02(-0.33%)
Jul 05, 2007 6.090 6.100 5.980 6.020 881,482 -0.08(-1.31%)
Jul 03, 2007 6.100 6.140 6.060 6.100 142,769 +0.00(+0.00%)
Jul 02, 2007 6.040 6.190 5.990 6.100 812,690 +0.10(+1.67%)
Jun 29, 2007 6.310 6.370 6.000 6.000 684,164 -0.28(-4.46%)
Jun 28, 2007 6.260 6.280 6.190 6.280 519,471 +0.03(+0.48%)
Jun 27, 2007 5.930 6.270 5.792 6.250 602,818 +0.25(+4.17%)
Jun 26, 2007 6.140 6.140 5.900 6.000 793,374 -0.09(-1.48%)
Jun 25, 2007 6.210 6.240 5.960 6.090 1,216,825 -0.11(-1.77%)
Jun 22, 2007 6.330 6.380 6.150 6.200 1,396,612 -0.18(-2.82%)
Jun 21, 2007 6.550 6.640 6.360 6.380 871,561 -0.24(-3.63%)
Jun 20, 2007 6.900 6.900 6.600 6.620 698,200 -0.26(-3.78%)
Jun 19, 2007 6.760 6.930 6.610 6.880 860,900 +0.08(+1.18%)
Jun 18, 2007 6.810 6.830 6.669 6.800 1,012,400 -0.01(-0.15%)
Jun 15, 2007 6.620 6.850 6.550 6.810 1,239,100 +0.32(+4.93%)
Jun 14, 2007 6.390 6.610 6.390 6.490 560,700 +0.09(+1.41%)
Jun 13, 2007 6.340 6.480 6.290 6.400 760,500 +0.09(+1.43%)
Jun 12, 2007 6.500 6.510 6.280 6.310 745,700 -0.21(-3.22%)
Jun 11, 2007 6.700 6.700 6.500 6.520 478,730 -0.20(-2.98%)
Jun 08, 2007 6.640 6.800 6.600 6.720 485,200 +0.05(+0.75%)
Jun 07, 2007 7.020 7.040 6.650 6.670 1,110,697 -0.36(-5.12%)
Jun 06, 2007 7.160 7.160 7.030 7.030 596,311 -0.17(-2.36%)
Jun 05, 2007 7.020 7.290 7.008 7.200 883,890 +0.16(+2.27%)
Jun 04, 2007 7.100 7.200 7.020 7.040 527,035 -0.07(-0.98%)
Jun 01, 2007 7.120 7.220 7.060 7.110 944,639 +0.02(+0.28%)
May 31, 2007 7.200 7.200 7.030 7.090 826,389 -0.11(-1.53%)
May 30, 2007 7.290 7.300 7.110 7.200 649,353 -0.13(-1.77%)
May 29, 2007 7.110 7.350 7.110 7.330 730,257 +0.22(+3.09%)
May 25, 2007 7.060 7.130 7.020 7.110 555,613 +0.09(+1.28%)
May 24, 2007 7.310 7.350 7.000 7.020 594,692 -0.28(-3.84%)
May 23, 2007 7.260 7.500 7.250 7.300 605,987 +0.04(+0.55%)
May 22, 2007 7.230 7.300 7.200 7.260 458,420 +0.01(+0.14%)
May 21, 2007 7.100 7.290 7.050 7.250 429,062 +0.12(+1.68%)
May 18, 2007 7.040 7.130 7.000 7.130 863,182 +0.12(+1.71%)
May 17, 2007 7.170 7.230 7.000 7.010 421,147 -0.17(-2.37%)
May 16, 2007 7.200 7.220 7.080 7.180 504,692 -0.01(-0.14%)
May 15, 2007 7.250 7.390 7.140 7.190 1,003,609 -0.01(-0.14%)
May 14, 2007 7.270 7.320 7.110 7.200 933,101 -0.05(-0.69%)
May 11, 2007 7.100 7.310 7.010 7.250 1,134,746 +0.15(+2.11%)
May 10, 2007 7.370 7.410 7.090 7.100 836,252 -0.31(-4.18%)
May 09, 2007 7.420 7.420 7.300 7.410 1,088,627 -0.05(-0.67%)
May 08, 2007 7.440 7.500 7.350 7.460 753,182 -0.02(-0.27%)
May 07, 2007 7.590 7.640 7.420 7.480 791,727 -0.15(-1.97%)
May 04, 2007 7.790 7.809 7.550 7.630 819,117 -0.20(-2.55%)
May 03, 2007 7.860 8.010 7.750 7.830 1,601,979 -0.07(-0.89%)
May 02, 2007 7.670 8.060 7.660 7.900 840,044 +0.20(+2.60%)
May 01, 2007 7.730 7.750 7.490 7.700 801,908 -0.01(-0.13%)
Apr 30, 2007 7.860 7.950 7.560 7.710 1,058,412 -0.17(-2.16%)
Apr 27, 2007 8.100 8.120 7.860 7.880 627,768 -0.23(-2.84%)
Apr 26, 2007 8.250 8.260 8.030 8.110 781,382 -0.13(-1.58%)
Apr 25, 2007 8.090 8.300 8.050 8.240 1,055,400 +0.19(+2.36%)
Apr 24, 2007 8.010 8.100 7.910 8.050 732,027 +0.04(+0.50%)
Apr 23, 2007 7.900 8.080 7.890 8.010 809,408 +0.11(+1.39%)
Apr 20, 2007 7.990 8.000 7.850 7.900 565,446 +0.07(+0.89%)
Apr 19, 2007 7.770 7.960 7.640 7.830 594,279 +0.00(+0.00%)
Apr 18, 2007 7.800 7.930 7.750 7.830 449,083 +0.02(+0.26%)
Apr 17, 2007 7.940 8.030 7.770 7.810 754,328 -0.11(-1.39%)
Apr 16, 2007 7.780 8.030 7.710 7.920 1,876,342 +0.17(+2.19%)
Apr 13, 2007 7.680 7.750 7.570 7.750 996,041 +0.11(+1.44%)
Apr 12, 2007 7.330 7.670 7.330 7.640 2,331,760 +0.34(+4.66%)
Apr 11, 2007 7.630 7.700 7.250 7.300 1,995,767 -0.28(-3.69%)
Apr 10, 2007 7.510 7.810 7.450 7.580 3,610,092 +0.56(+7.98%)
Apr 09, 2007 6.820 7.040 6.700 7.020 1,659,865 +0.22(+3.24%)
Apr 05, 2007 6.500 6.830 6.460 6.800 680,510 +0.27(+4.13%)
Apr 04, 2007 6.700 6.780 6.520 6.530 730,480 -0.15(-2.25%)
Apr 03, 2007 6.720 6.790 6.660 6.680 662,823 +0.00(+0.00%)
Apr 02, 2007 6.630 6.750 6.610 6.680 616,288 +0.09(+1.37%)
Mar 30, 2007 6.680 6.730 6.550 6.590 686,027 +0.05(+0.76%)
Mar 29, 2007 6.510 6.560 6.310 6.540 510,192 +0.09(+1.40%)
Mar 28, 2007 6.430 6.520 6.240 6.450 1,004,086 -0.04(-0.62%)
Mar 27, 2007 6.450 6.500 6.400 6.490 293,139 +0.00(+0.00%)
Mar 26, 2007 6.740 6.750 6.460 6.490 392,591 -0.28(-4.14%)
Mar 23, 2007 6.570 6.820 6.570 6.770 556,416 +0.22(+3.36%)
Mar 22, 2007 6.690 6.720 6.540 6.550 784,653 -0.11(-1.65%)
Mar 21, 2007 6.530 6.660 6.460 6.660 717,203 +0.16(+2.46%)
Mar 20, 2007 6.440 6.540 6.360 6.500 672,374 +0.02(+0.31%)
Mar 19, 2007 6.160 6.480 6.160 6.480 682,414 +0.37(+6.06%)
Mar 16, 2007 6.210 6.320 6.090 6.110 847,524 -0.11(-1.77%)
Mar 15, 2007 6.230 6.290 6.100 6.220 427,922 +0.00(+0.00%)
Mar 14, 2007 6.010 6.220 6.000 6.220 695,741 +0.18(+2.98%)
Mar 13, 2007 6.310 6.390 6.030 6.040 760,676 -0.27(-4.28%)
Mar 12, 2007 6.220 6.390 6.210 6.310 628,364 -0.08(-1.25%)
Mar 09, 2007 6.290 6.440 6.240 6.390 544,256 +0.17(+2.73%)
Mar 08, 2007 6.220 6.350 6.180 6.220 639,298 +0.07(+1.14%)
Mar 07, 2007 6.280 6.300 6.130 6.150 982,381 -0.15(-2.38%)
Mar 06, 2007 6.080 6.340 6.040 6.300 765,828 +0.29(+4.83%)
Mar 05, 2007 6.000 6.200 5.990 6.010 1,176,058 -0.02(-0.33%)
Mar 02, 2007 6.260 6.330 5.970 6.030 1,209,759 -0.32(-5.04%)
Mar 01, 2007 6.320 6.510 6.100 6.350 1,184,919 -0.06(-0.94%)
Feb 28, 2007 6.570 6.590 6.340 6.410 1,916,991 -0.16(-2.44%)
Feb 27, 2007 7.210 7.270 6.480 6.570 2,404,647 -0.64(-8.88%)
Feb 26, 2007 6.820 7.310 6.820 7.210 1,446,022 +0.39(+5.72%)
Feb 23, 2007 6.910 6.970 6.800 6.820 623,211 -0.11(-1.59%)
Feb 22, 2007 6.940 7.030 6.860 6.930 701,597 -0.04(-0.57%)
Feb 21, 2007 6.950 6.990 6.820 6.970 878,098 -0.03(-0.43%)
Feb 20, 2007 6.850 7.020 6.770 7.000 745,406 +0.11(+1.60%)
Feb 16, 2007 6.920 6.950 6.800 6.890 1,166,281 -0.05(-0.72%)
Feb 15, 2007 7.120 7.180 6.860 6.940 1,481,722 -0.23(-3.21%)
Feb 14, 2007 7.210 7.290 7.130 7.170 724,535 +0.01(+0.14%)
Feb 13, 2007 7.140 7.170 7.000 7.160 528,240 +0.07(+0.99%)
Feb 12, 2007 7.220 7.250 6.970 7.090 672,475 -0.13(-1.80%)
Feb 09, 2007 7.240 7.370 7.120 7.220 830,236 -0.04(-0.55%)
Feb 08, 2007 7.240 7.360 7.150 7.260 719,938 -0.01(-0.14%)
Feb 07, 2007 7.380 7.440 7.220 7.270 732,515 -0.08(-1.09%)
Feb 06, 2007 7.350 7.470 7.150 7.350 765,638 +0.01(+0.14%)
Feb 05, 2007 7.590 7.600 7.310 7.340 920,756 -0.24(-3.17%)
Feb 02, 2007 7.450 7.700 7.450 7.580 723,022 +0.13(+1.74%)
Feb 01, 2007 7.460 7.500 7.250 7.450 429,691 +0.02(+0.27%)
Jan 31, 2007 7.320 7.480 7.260 7.430 538,804 +0.09(+1.23%)
Jan 30, 2007 7.420 7.480 7.260 7.340 1,110,305 -0.10(-1.34%)
Jan 29, 2007 7.290 7.480 7.260 7.440 546,452 +0.13(+1.78%)
Jan 26, 2007 7.330 7.380 7.180 7.310 860,124 +0.01(+0.14%)
Jan 25, 2007 7.420 7.500 7.250 7.300 1,280,802 -0.12(-1.62%)
Jan 24, 2007 7.360 7.580 7.320 7.420 976,396 +0.11(+1.50%)
Jan 23, 2007 7.240 7.380 7.200 7.310 614,680 -0.01(-0.14%)
Jan 22, 2007 7.170 7.380 6.990 7.320 746,291 +0.16(+2.23%)
Jan 19, 2007 7.080 7.220 6.870 7.160 528,006 +0.05(+0.70%)
Jan 18, 2007 7.150 7.280 7.040 7.110 693,489 -0.07(-0.97%)
Jan 17, 2007 7.170 7.320 7.160 7.180 624,950 -0.05(-0.69%)
Jan 16, 2007 7.420 7.500 7.170 7.230 661,673 -0.09(-1.23%)
Jan 12, 2007 7.130 7.330 7.090 7.320 843,328 +0.20(+2.81%)
Jan 11, 2007 6.870 7.180 6.870 7.120 1,341,512 +0.29(+4.25%)
Jan 10, 2007 7.000 7.010 6.600 6.830 2,405,654 -0.23(-3.26%)
Jan 09, 2007 6.450 7.080 6.450 7.060 2,165,945 +0.70(+11.01%)
Jan 08, 2007 6.410 6.490 6.230 6.360 1,502,700 +0.32(+5.30%)
Jan 05, 2007 6.130 6.190 5.960 6.040 564,796 -0.15(-2.42%)
Jan 04, 2007 6.000 6.200 5.920 6.190 697,023 +0.17(+2.82%)
Jan 03, 2007 5.860 6.200 5.840 6.020 908,069 +0.18(+3.08%)
Dec 29, 2006 5.780 5.980 5.722 5.840 512,255 +0.03(+0.52%)
Dec 28, 2006 5.990 5.990 5.770 5.810 326,654 -0.17(-2.84%)
Dec 27, 2006 5.880 6.000 5.820 5.980 488,333 +0.10(+1.70%)
Dec 26, 2006 5.950 5.960 5.500 5.880 457,499 -0.10(-1.67%)
Dec 22, 2006 5.970 6.030 5.810 5.980 185,781 +0.00(+0.00%)
Dec 21, 2006 5.950 6.040 5.890 5.980 338,641 +0.00(+0.00%)
Dec 20, 2006 5.980 6.100 5.850 5.980 363,429 +0.00(+0.00%)
Dec 19, 2006 6.000 6.050 5.920 5.980 523,235 -0.08(-1.32%)
Dec 18, 2006 5.920 6.100 5.840 6.060 1,229,549 +0.14(+2.36%)
Dec 15, 2006 5.990 6.050 5.860 5.920 685,436 -0.04(-0.67%)
Dec 14, 2006 5.970 6.000 5.900 5.960 780,762 +0.03(+0.51%)
Dec 13, 2006 5.970 6.000 5.880 5.930 499,998 +0.01(+0.17%)
Dec 12, 2006 5.900 5.980 5.840 5.920 1,050,062 +0.05(+0.85%)
Dec 11, 2006 5.930 5.930 5.800 5.870 400,912 -0.05(-0.84%)
Dec 08, 2006 5.770 5.980 5.690 5.920 612,874 +0.13(+2.25%)
Dec 07, 2006 5.720 5.850 5.690 5.790 599,090 +0.05(+0.87%)
Dec 06, 2006 5.770 5.810 5.550 5.740 800,280 -0.02(-0.35%)
Dec 05, 2006 5.530 5.780 5.500 5.760 1,276,728 +0.27(+4.92%)
Dec 04, 2006 5.150 5.560 5.050 5.490 1,336,282 +0.33(+6.40%)
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.