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 28, 2008 3.310 3.430 3.210 3.340 358,150 +0.01(+0.30%)
Nov 26, 2008 3.090 3.500 3.090 3.330 1,392,980 +0.18(+5.71%)
Nov 25, 2008 2.960 3.160 2.910 3.150 1,442,090 +0.23(+7.88%)
Nov 24, 2008 2.930 3.460 2.670 2.920 2,239,429 +0.10(+3.55%)
Nov 21, 2008 2.540 2.850 1.850 2.820 2,507,075 +0.33(+13.25%)
Nov 20, 2008 3.050 3.340 2.340 2.490 2,433,677 -0.56(-18.36%)
Nov 19, 2008 3.410 3.680 3.050 3.050 771,930 -0.38(-11.08%)
Nov 18, 2008 3.660 3.720 3.220 3.430 964,150 -0.23(-6.28%)
Nov 17, 2008 3.610 3.900 3.610 3.660 896,067 +0.07(+1.95%)
Nov 14, 2008 4.090 4.090 3.590 3.590 790,112 -0.56(-13.49%)
Nov 13, 2008 3.680 4.170 3.600 4.150 1,111,679 +0.48(+13.08%)
Nov 12, 2008 4.080 4.300 3.670 3.670 830,577 -0.46(-11.14%)
Nov 11, 2008 4.130 4.410 3.970 4.130 1,551,339 +0.00(+0.00%)
Nov 10, 2008 4.480 4.630 4.100 4.130 866,548 -0.26(-5.92%)
Nov 07, 2008 4.040 4.570 3.900 4.390 1,658,985 +0.40(+10.03%)
Nov 06, 2008 3.920 4.060 3.750 3.990 1,466,024 +0.17(+4.45%)
Nov 05, 2008 4.150 4.280 3.800 3.820 906,888 -0.42(-9.91%)
Nov 04, 2008 4.390 4.450 4.080 4.240 981,532 -0.11(-2.53%)
Nov 03, 2008 4.505 4.660 4.110 4.350 1,156,992 +0.20(+4.82%)
Oct 31, 2008 4.200 4.250 3.950 4.150 930,884 -0.07(-1.66%)
Oct 30, 2008 3.930 4.220 3.850 4.220 1,006,237 +0.47(+12.53%)
Oct 29, 2008 3.890 4.000 3.620 3.750 1,417,308 -0.10(-2.60%)
Oct 28, 2008 3.820 4.060 3.680 3.850 1,840,169 +0.11(+2.94%)
Oct 27, 2008 4.550 4.600 3.720 3.740 1,166,671 -0.89(-19.22%)
Oct 24, 2008 4.530 4.750 4.510 4.630 690,557 -0.36(-7.21%)
Oct 23, 2008 5.420 5.420 4.640 4.990 711,627 -0.40(-7.42%)
Oct 22, 2008 5.570 5.800 5.300 5.390 575,852 -0.29(-5.11%)
Oct 21, 2008 5.620 5.930 5.520 5.680 911,148 -0.03(-0.53%)
Oct 20, 2008 5.020 5.720 4.950 5.710 1,130,018 +0.82(+16.77%)
Oct 17, 2008 4.860 5.240 4.790 4.890 1,173,154 -0.11(-2.20%)
Oct 16, 2008 4.430 5.010 4.200 5.000 1,581,761 +0.62(+14.16%)
Oct 15, 2008 5.000 5.080 4.200 4.380 1,327,194 -0.61(-12.22%)
Oct 14, 2008 5.250 5.400 4.841 4.990 1,156,426 -0.07(-1.38%)
Oct 13, 2008 4.670 5.080 4.670 5.060 1,126,367 +0.65(+14.74%)
Oct 10, 2008 4.540 4.730 3.880 4.410 2,117,654 -0.22(-4.75%)
Oct 09, 2008 5.100 5.300 4.620 4.630 1,266,744 -0.42(-8.32%)
Oct 08, 2008 5.250 5.460 4.900 5.050 1,697,810 -0.25(-4.72%)
Oct 07, 2008 5.990 6.110 5.300 5.300 2,095,375 -0.50(-8.54%)
Oct 06, 2008 6.520 6.640 5.340 5.795 1,956,654 -0.90(-13.38%)
Oct 03, 2008 6.800 6.968 6.480 6.690 2,011,010 +0.07(+1.06%)
Oct 02, 2008 7.400 7.475 6.560 6.620 1,876,576 -0.79(-10.66%)
Oct 01, 2008 7.610 7.670 7.330 7.410 1,349,703 -0.24(-3.14%)
Sep 30, 2008 7.640 7.900 7.330 7.650 902,180 +0.08(+1.06%)
Sep 29, 2008 7.850 7.940 7.510 7.570 1,630,769 -0.41(-5.14%)
Sep 26, 2008 7.890 8.200 7.740 7.980 1,536,357 -0.04(-0.50%)
Sep 25, 2008 8.020 8.300 7.690 8.020 2,524,653 +0.06(+0.75%)
Sep 24, 2008 8.590 8.710 7.950 7.960 1,236,466 -0.63(-7.33%)
Sep 23, 2008 8.610 8.780 8.340 8.590 805,795 -0.04(-0.46%)
Sep 22, 2008 9.050 9.180 8.560 8.630 1,193,773 -0.44(-4.85%)
Sep 19, 2008 9.600 9.650 8.950 9.070 1,934,454 +0.09(+1.00%)
Sep 18, 2008 8.830 9.130 7.760 8.980 2,093,556 +0.48(+5.65%)
Sep 17, 2008 9.350 9.440 8.500 8.500 1,248,423 -0.96(-10.15%)
Sep 16, 2008 8.910 9.460 8.685 9.460 1,066,165 +0.63(+7.13%)
Sep 15, 2008 9.030 9.100 8.680 8.830 817,227 -0.34(-3.71%)
Sep 12, 2008 9.310 9.430 9.060 9.170 592,722 -0.28(-2.96%)
Sep 11, 2008 9.180 9.550 9.020 9.450 834,881 +0.11(+1.18%)
Sep 10, 2008 9.300 9.470 9.100 9.340 975,084 +0.21(+2.30%)
Sep 09, 2008 9.880 9.950 9.130 9.130 1,327,985 -0.80(-8.06%)
Sep 08, 2008 10.10 10.21 9.820 9.930 634,957 +0.01(+0.10%)
Sep 05, 2008 9.630 10.06 9.490 9.920 710,214 +0.29(+3.01%)
Sep 04, 2008 10.03 10.09 9.610 9.630 957,105 -0.45(-4.46%)
Sep 03, 2008 9.920 10.14 9.750 10.08 774,016 +0.17(+1.72%)
Sep 02, 2008 10.33 10.36 9.780 9.910 917,570 -0.32(-3.13%)
Aug 29, 2008 10.19 10.32 10.03 10.23 1,417,688 -0.04(-0.39%)
Aug 28, 2008 9.980 10.32 9.980 10.27 670,615 +0.29(+2.91%)
Aug 27, 2008 9.800 10.03 9.730 9.980 854,813 +0.36(+3.74%)
Aug 26, 2008 9.620 9.800 9.560 9.620 459,480 +0.01(+0.10%)
Aug 25, 2008 9.740 9.740 9.410 9.610 608,451 -0.16(-1.64%)
Aug 22, 2008 9.580 9.840 9.480 9.770 735,743 +0.23(+2.41%)
Aug 21, 2008 9.690 9.740 9.500 9.540 793,537 -0.25(-2.55%)
Aug 20, 2008 9.610 9.890 9.560 9.790 1,075,746 +0.08(+0.82%)
Aug 19, 2008 9.690 9.880 9.610 9.710 537,893 -0.06(-0.61%)
Aug 18, 2008 10.07 10.17 9.600 9.770 551,194 -0.28(-2.79%)
Aug 15, 2008 10.33 10.33 9.980 10.05 895,698 -0.19(-1.86%)
Aug 14, 2008 10.07 10.29 10.02 10.24 616,507 +0.06(+0.59%)
Aug 13, 2008 10.26 10.30 10.06 10.18 817,939 -0.10(-0.97%)
Aug 12, 2008 10.16 10.29 9.960 10.28 606,389 +0.08(+0.78%)
Aug 11, 2008 9.960 10.23 9.880 10.20 1,097,353 +0.25(+2.51%)
Aug 08, 2008 9.610 10.01 9.610 9.950 931,353 +0.36(+3.75%)
Aug 07, 2008 10.03 10.21 9.580 9.590 1,862,182 -0.71(-6.89%)
Aug 06, 2008 9.980 10.42 9.880 10.30 1,539,280 +0.34(+3.41%)
Aug 05, 2008 10.05 10.18 9.825 9.960 2,224,618 -0.02(-0.20%)
Aug 04, 2008 9.590 10.05 9.300 9.980 1,284,285 +0.35(+3.63%)
Aug 01, 2008 9.670 9.840 9.450 9.630 4,827,953 +0.37(+4.00%)
Jul 31, 2008 8.620 9.660 8.400 9.260 1,773,801 +0.52(+5.95%)
Jul 30, 2008 8.620 9.070 8.290 8.740 2,342,121 -0.44(-4.79%)
Jul 29, 2008 9.180 9.190 8.950 9.180 685,804 +0.21(+2.34%)
Jul 28, 2008 9.040 9.340 8.900 8.970 748,228 -0.11(-1.21%)
Jul 25, 2008 8.730 9.080 8.730 9.080 744,211 +0.48(+5.58%)
Jul 24, 2008 9.000 9.010 8.520 8.600 693,846 -0.45(-4.97%)
Jul 23, 2008 9.000 9.340 9.000 9.050 550,363 +0.02(+0.22%)
Jul 22, 2008 8.910 9.120 8.840 9.030 935,645 +0.09(+1.01%)
Jul 21, 2008 8.650 9.040 8.620 8.940 810,544 +0.24(+2.76%)
Jul 18, 2008 8.940 9.010 8.580 8.700 724,335 -0.28(-3.12%)
Jul 17, 2008 9.120 9.230 8.850 8.980 1,775,186 -0.07(-0.77%)
Jul 16, 2008 8.510 9.160 8.360 9.050 1,525,340 +0.56(+6.60%)
Jul 15, 2008 8.180 8.680 8.130 8.490 677,621 +0.20(+2.41%)
Jul 14, 2008 8.260 8.510 8.110 8.290 848,927 +0.16(+1.97%)
Jul 11, 2008 8.140 8.290 7.980 8.130 783,001 -0.13(-1.57%)
Jul 10, 2008 8.060 8.380 8.000 8.260 1,007,930 +0.16(+1.98%)
Jul 09, 2008 7.630 8.160 7.610 8.100 1,423,453 +0.49(+6.44%)
Jul 08, 2008 7.220 7.610 7.160 7.610 918,486 +0.42(+5.84%)
Jul 07, 2008 7.340 7.340 7.010 7.190 1,276,926 -0.12(-1.64%)
Jul 04, 2008 7.480 7.480 7.230 7.310 342,264 +0.00(+0.00%)
Jul 03, 2008 7.480 7.480 7.230 7.310 342,264 -0.16(-2.14%)
Jul 02, 2008 7.560 7.670 7.350 7.470 1,424,968 -0.10(-1.32%)
Jul 01, 2008 7.650 7.680 7.380 7.570 1,296,447 -0.04(-0.53%)
Jun 30, 2008 7.510 7.710 7.510 7.610 613,464 +0.01(+0.13%)
Jun 27, 2008 7.450 7.690 7.450 7.600 2,789,618 +0.10(+1.33%)
Jun 26, 2008 7.840 7.860 7.450 7.500 1,544,439 -0.41(-5.18%)
Jun 25, 2008 7.950 8.040 7.890 7.910 828,336 -0.04(-0.50%)
Jun 24, 2008 8.080 8.270 7.780 7.950 1,356,501 -0.20(-2.45%)
Jun 23, 2008 8.560 8.570 8.150 8.150 616,503 -0.34(-4.00%)
Jun 20, 2008 8.720 8.900 8.340 8.490 1,018,803 -0.28(-3.19%)
Jun 19, 2008 8.670 8.810 8.510 8.770 586,899 +0.08(+0.92%)
Jun 18, 2008 8.720 8.900 8.660 8.690 543,867 -0.07(-0.80%)
Jun 17, 2008 8.760 8.860 8.650 8.760 711,188 +0.01(+0.11%)
Jun 16, 2008 8.820 8.890 8.465 8.750 999,932 +0.29(+3.43%)
Jun 13, 2008 8.590 8.890 8.320 8.460 827,670 -0.02(-0.24%)
Jun 12, 2008 8.230 8.870 8.190 8.480 3,091,839 +0.54(+6.80%)
Jun 11, 2008 8.050 8.240 7.890 7.940 911,789 -0.15(-1.85%)
Jun 10, 2008 8.150 8.240 8.090 8.090 982,042 -0.15(-1.82%)
Jun 09, 2008 8.500 8.570 8.100 8.240 812,626 -0.26(-3.06%)
Jun 06, 2008 8.790 8.950 8.500 8.500 1,152,929 -0.41(-4.60%)
Jun 05, 2008 8.500 8.910 8.470 8.910 1,342,733 +0.43(+5.07%)
Jun 04, 2008 8.210 8.700 8.150 8.480 1,818,991 +0.20(+2.42%)
Jun 03, 2008 9.080 9.100 8.230 8.280 4,811,351 -0.75(-8.31%)
Jun 02, 2008 9.720 9.720 9.020 9.030 1,150,429 -0.68(-7.00%)
May 30, 2008 9.960 9.960 9.610 9.710 788,240 -0.24(-2.41%)
May 29, 2008 9.790 10.11 9.710 9.950 674,638 +0.15(+1.53%)
May 28, 2008 9.890 10.03 9.700 9.800 636,360 -0.19(-1.90%)
May 27, 2008 9.810 10.04 9.750 9.990 306,995 +0.21(+2.15%)
May 26, 2008 9.850 10.03 9.730 9.780 242,223 +0.00(+0.00%)
May 23, 2008 9.850 10.03 9.730 9.780 242,223 -0.14(-1.41%)
May 22, 2008 9.800 10.05 9.780 9.920 401,534 +0.12(+1.22%)
May 21, 2008 9.860 9.990 9.650 9.800 823,093 -0.02(-0.20%)
May 20, 2008 10.20 10.22 9.770 9.820 1,056,764 -0.45(-4.38%)
May 19, 2008 10.21 10.42 10.02 10.27 665,739 +0.04(+0.39%)
May 16, 2008 10.46 10.48 9.860 10.23 834,677 -0.17(-1.63%)
May 15, 2008 10.28 10.62 10.28 10.40 778,323 +0.17(+1.66%)
May 14, 2008 10.75 10.75 10.22 10.23 889,674 -0.50(-4.66%)
May 13, 2008 10.79 10.79 10.52 10.73 710,438 -0.02(-0.19%)
May 12, 2008 10.82 11.02 10.71 10.75 725,941 -0.03(-0.28%)
May 09, 2008 10.47 10.86 10.42 10.78 510,941 +0.17(+1.60%)
May 08, 2008 10.36 10.65 10.09 10.61 1,359,470 +0.27(+2.61%)
May 07, 2008 10.76 10.78 10.28 10.34 1,001,336 -0.42(-3.90%)
May 06, 2008 11.00 11.03 10.58 10.76 958,508 -0.33(-2.98%)
May 05, 2008 11.00 11.10 10.85 11.09 907,524 +0.16(+1.46%)
May 02, 2008 11.14 11.15 10.89 10.93 1,082,925 -0.10(-0.91%)
May 01, 2008 10.82 11.11 10.71 11.03 1,349,211 +0.18(+1.66%)
Apr 30, 2008 11.34 11.69 10.84 10.85 2,589,139 -0.39(-3.47%)
Apr 29, 2008 11.30 11.35 11.01 11.24 761,909 -0.10(-0.88%)
Apr 28, 2008 11.18 11.50 11.09 11.34 1,358,695 +0.12(+1.07%)
Apr 25, 2008 11.31 11.45 11.13 11.22 653,694 -0.02(-0.18%)
Apr 24, 2008 10.91 11.39 10.63 11.24 716,572 +0.34(+3.12%)
Apr 23, 2008 10.84 10.94 10.67 10.90 672,921 +0.12(+1.11%)
Apr 22, 2008 10.86 10.96 10.47 10.78 822,548 -0.11(-1.01%)
Apr 21, 2008 10.55 10.96 10.51 10.89 714,783 +0.36(+3.42%)
Apr 18, 2008 10.44 10.69 10.32 10.53 462,803 +0.29(+2.83%)
Apr 17, 2008 10.97 11.00 10.21 10.24 1,640,109 -0.76(-6.91%)
Apr 16, 2008 10.62 11.06 10.52 11.00 944,619 +0.50(+4.76%)
Apr 15, 2008 10.83 10.89 10.35 10.50 738,526 -0.29(-2.69%)
Apr 14, 2008 10.45 10.95 10.37 10.79 1,150,852 +0.33(+3.15%)
Apr 11, 2008 10.47 11.01 10.39 10.46 538,426 -0.36(-3.33%)
Apr 10, 2008 10.86 11.07 10.74 10.82 748,428 -0.02(-0.18%)
Apr 09, 2008 10.92 11.07 10.69 10.84 583,561 -0.11(-1.00%)
Apr 08, 2008 10.80 11.17 10.80 10.95 431,974 -0.02(-0.18%)
Apr 07, 2008 11.33 11.38 10.81 10.97 1,019,496 -0.30(-2.66%)
Apr 04, 2008 11.33 11.55 11.15 11.27 749,303 -0.03(-0.27%)
Apr 03, 2008 10.77 11.40 10.77 11.30 778,684 +0.38(+3.48%)
Apr 02, 2008 11.05 11.10 10.80 10.92 995,924 -0.06(-0.55%)
Apr 01, 2008 10.61 11.13 10.61 10.98 1,454,466 +0.47(+4.47%)
Mar 31, 2008 10.01 10.61 9.980 10.51 879,088 +0.44(+4.37%)
Mar 28, 2008 10.30 10.47 10.02 10.07 516,828 -0.16(-1.56%)
Mar 27, 2008 10.40 10.49 10.23 10.23 1,524,291 -0.14(-1.35%)
Mar 26, 2008 10.37 10.54 10.25 10.37 625,496 -0.09(-0.86%)
Mar 25, 2008 9.990 10.55 9.960 10.46 954,077 +0.51(+5.13%)
Mar 24, 2008 9.540 10.11 9.470 9.950 3,656,250 +0.47(+4.96%)
Mar 21, 2008 9.470 9.540 8.890 9.480 1,935,807 +0.00(+0.00%)
Mar 20, 2008 9.470 9.540 8.890 9.480 1,935,807 +0.16(+1.72%)
Mar 19, 2008 9.470 9.590 9.230 9.320 934,249 -0.11(-1.17%)
Mar 18, 2008 8.840 9.490 8.760 9.430 1,374,379 +0.86(+10.04%)
Mar 17, 2008 9.000 9.270 8.510 8.570 1,941,539 -0.70(-7.55%)
Mar 14, 2008 9.320 9.660 8.880 9.270 1,858,955 -0.02(-0.22%)
Mar 13, 2008 9.250 9.460 8.820 9.290 2,204,610 -0.12(-1.28%)
Mar 12, 2008 8.660 9.880 8.410 9.410 4,336,885 +0.82(+9.55%)
Mar 11, 2008 8.760 8.940 8.330 8.590 2,927,549 +0.06(+0.70%)
Mar 10, 2008 9.480 9.548 8.330 8.530 2,352,321 -0.93(-9.83%)
Mar 07, 2008 9.580 9.970 9.360 9.460 1,617,596 -0.20(-2.07%)
Mar 06, 2008 10.18 10.38 9.650 9.660 1,738,603 -0.60(-5.85%)
Mar 05, 2008 9.840 10.74 9.830 10.26 2,532,496 +0.50(+5.12%)
Mar 04, 2008 9.790 9.920 9.560 9.760 2,009,325 -0.15(-1.51%)
Mar 03, 2008 9.900 10.18 9.750 9.910 1,115,157 +0.00(+0.00%)
Feb 29, 2008 10.08 10.15 9.750 9.910 801,244 -0.31(-3.03%)
Feb 28, 2008 10.40 10.40 10.04 10.22 539,491 -0.07(-0.68%)
Feb 27, 2008 10.30 10.54 10.22 10.29 1,415,354 -0.27(-2.56%)
Feb 26, 2008 10.40 11.04 10.34 10.56 1,759,622 -0.01(-0.09%)
Feb 25, 2008 10.00 10.60 9.910 10.57 1,613,642 +0.66(+6.66%)
Feb 22, 2008 10.50 10.50 9.820 9.910 1,945,091 -0.59(-5.62%)
Feb 21, 2008 10.59 10.66 9.750 10.50 4,815,343 -0.04(-0.38%)
Feb 20, 2008 11.87 12.12 10.30 10.54 4,892,697 -1.46(-12.17%)
Feb 19, 2008 12.39 12.42 11.91 12.00 2,030,194 -0.20(-1.64%)
Feb 18, 2008 12.29 12.68 12.10 12.20 2,110,417 +0.00(+0.00%)
Feb 15, 2008 12.29 12.68 12.10 12.20 2,110,417 -0.22(-1.77%)
Feb 14, 2008 12.29 12.83 12.21 12.42 4,421,148 +0.23(+1.89%)
Feb 13, 2008 12.18 12.21 11.85 12.19 1,285,270 +0.29(+2.44%)
Feb 12, 2008 11.75 12.29 11.64 11.90 1,351,800 +0.26(+2.23%)
Feb 11, 2008 11.95 11.99 11.52 11.64 901,285 -0.34(-2.84%)
Feb 08, 2008 11.83 12.16 11.78 11.98 1,178,792 +0.10(+0.84%)
Feb 07, 2008 11.46 11.90 11.38 11.88 860,905 +0.39(+3.39%)
Feb 06, 2008 11.62 11.87 11.40 11.49 972,699 -0.06(-0.52%)
Feb 05, 2008 11.75 11.95 11.51 11.55 1,154,492 -0.25(-2.12%)
Feb 04, 2008 12.37 12.38 11.75 11.80 3,499,246 -0.56(-4.53%)
Feb 01, 2008 12.05 12.50 12.05 12.36 1,552,914 +0.38(+3.17%)
Jan 31, 2008 11.91 12.68 11.85 11.98 2,569,510 -0.16(-1.32%)
Jan 30, 2008 11.75 12.43 11.69 12.14 3,983,935 +0.14(+1.17%)
Jan 29, 2008 11.59 12.24 11.55 12.00 2,601,292 +0.46(+3.99%)
Jan 28, 2008 11.31 11.58 11.12 11.54 1,054,694 +0.23(+2.03%)
Jan 25, 2008 11.43 11.72 11.20 11.31 1,181,645 -0.19(-1.65%)
Jan 24, 2008 11.73 11.88 11.32 11.50 1,753,018 -0.14(-1.20%)
Jan 23, 2008 11.25 11.65 11.00 11.64 2,032,944 +0.37(+3.28%)
Jan 22, 2008 10.89 11.67 10.33 11.27 2,036,576 -0.12(-1.05%)
Jan 21, 2008 11.63 12.03 11.36 11.39 1,409,834 +0.00(+0.00%)
Jan 18, 2008 11.63 12.03 11.36 11.39 1,409,834 -0.59(-4.92%)
Jan 17, 2008 11.56 12.01 11.02 11.98 2,394,179 +0.48(+4.17%)
Jan 16, 2008 11.19 11.97 11.15 11.50 2,551,056 +0.34(+3.05%)
Jan 15, 2008 11.25 11.69 11.16 11.16 1,522,415 -0.20(-1.76%)
Jan 14, 2008 11.04 11.41 10.90 11.36 1,425,348 +0.54(+4.99%)
Jan 11, 2008 11.07 11.35 10.80 10.82 1,142,583 -0.36(-3.22%)
Jan 10, 2008 11.00 11.26 10.95 11.18 2,686,165 +0.13(+1.18%)
Jan 09, 2008 11.22 11.58 10.80 11.05 3,770,407 -0.34(-2.99%)
Jan 08, 2008 9.530 12.72 9.530 11.39 10,012,123 +1.92(+20.27%)
Jan 07, 2008 9.470 9.670 9.300 9.470 1,160,132 +0.09(+0.96%)
Jan 04, 2008 9.420 9.680 9.300 9.380 1,616,175 -0.62(-6.20%)
Jan 03, 2008 10.01 10.15 9.930 10.00 1,152,339 +0.02(+0.20%)
Jan 02, 2008 10.04 10.22 9.750 9.980 773,877 -0.07(-0.70%)
Jan 01, 2008 10.18 10.31 9.960 10.05 0 +0.00(+0.00%)
Dec 31, 2007 10.18 10.31 9.960 10.05 477,647 -0.20(-1.95%)
Dec 28, 2007 10.33 10.45 10.17 10.25 451,145 +0.05(+0.49%)
Dec 27, 2007 10.47 10.63 10.05 10.20 761,092 -0.36(-3.41%)
Dec 26, 2007 10.46 10.70 10.42 10.56 579,316 +0.04(+0.38%)
Dec 24, 2007 10.60 10.65 10.41 10.52 346,800 -0.07(-0.66%)
Dec 21, 2007 10.87 10.89 10.57 10.59 1,645,931 -0.16(-1.49%)
Dec 20, 2007 10.79 10.79 10.40 10.75 795,053 +0.09(+0.84%)
Dec 19, 2007 10.55 10.70 10.33 10.66 1,071,818 +0.05(+0.47%)
Dec 18, 2007 10.50 10.76 10.33 10.61 1,243,519 +0.10(+0.95%)
Dec 17, 2007 10.88 10.93 10.46 10.51 889,797 +0.01(+0.10%)
Dec 14, 2007 10.55 10.68 10.46 10.50 923,579 -0.28(-2.60%)
Dec 13, 2007 10.35 10.84 10.28 10.78 1,461,272 +0.35(+3.36%)
Dec 12, 2007 10.17 10.65 10.17 10.43 1,963,737 +0.36(+3.57%)
Dec 11, 2007 9.900 10.29 9.700 10.07 1,636,050 +0.20(+2.03%)
Dec 10, 2007 9.200 9.900 9.200 9.870 1,383,276 +0.67(+7.28%)
Dec 07, 2007 9.720 9.720 8.950 9.200 1,410,465 -0.51(-5.25%)
Dec 06, 2007 9.340 9.760 9.260 9.710 1,031,034 +0.37(+3.96%)
Dec 05, 2007 9.610 9.610 9.080 9.340 1,058,650 -0.13(-1.37%)
Dec 04, 2007 8.970 9.680 8.820 9.470 2,044,364 +0.48(+5.34%)
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.