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 29, 2009 3.010 3.450 2.980 3.290 2,193,570 +0.36(+12.29%)
May 28, 2009 2.960 3.050 2.830 2.930 771,725 -0.03(-1.01%)
May 27, 2009 2.980 3.090 2.880 2.960 604,568 +0.02(+0.68%)
May 26, 2009 2.700 2.990 2.660 2.940 1,101,774 +0.26(+9.70%)
May 22, 2009 2.630 2.750 2.600 2.680 501,572 +0.08(+3.08%)
May 21, 2009 2.740 2.760 2.520 2.600 716,251 -0.17(-6.14%)
May 20, 2009 2.780 2.870 2.760 2.770 635,038 -0.03(-1.07%)
May 19, 2009 2.800 2.830 2.720 2.800 705,122 +0.01(+0.36%)
May 18, 2009 2.600 2.790 2.600 2.790 507,973 +0.23(+8.98%)
May 15, 2009 2.800 2.830 2.550 2.560 878,126 -0.23(-8.24%)
May 14, 2009 2.770 2.800 2.690 2.790 704,403 +0.01(+0.36%)
May 13, 2009 2.860 2.910 2.710 2.780 949,503 -0.13(-4.47%)
May 12, 2009 3.330 3.330 2.810 2.910 1,733,580 -0.09(-3.00%)
May 11, 2009 3.000 3.030 2.700 3.000 2,055,849 +0.46(+18.11%)
May 08, 2009 2.490 2.560 2.370 2.540 1,083,246 +0.09(+3.67%)
May 07, 2009 2.470 2.570 2.310 2.450 1,197,535 -0.02(-0.81%)
May 06, 2009 2.480 2.490 2.370 2.470 713,004 +0.03(+1.23%)
May 05, 2009 2.490 2.500 2.400 2.440 465,808 -0.02(-0.81%)
May 04, 2009 2.430 2.500 2.300 2.460 755,496 +0.17(+7.42%)
May 01, 2009 2.350 2.400 2.290 2.290 490,637 -0.07(-2.97%)
Apr 30, 2009 2.230 2.470 2.230 2.360 920,041 +0.03(+1.29%)
Apr 29, 2009 2.210 2.360 2.180 2.330 984,543 +0.13(+5.91%)
Apr 28, 2009 2.150 2.300 2.110 2.200 777,657 +0.03(+1.38%)
Apr 27, 2009 2.190 2.280 2.100 2.170 614,102 +0.00(+0.00%)
Apr 24, 2009 2.100 2.180 2.090 2.170 789,125 +0.11(+5.34%)
Apr 23, 2009 2.110 2.160 1.960 2.060 2,687,322 -0.04(-1.90%)
Apr 22, 2009 2.340 2.340 2.080 2.100 1,165,962 -0.05(-2.33%)
Apr 21, 2009 2.080 2.170 2.080 2.150 886,218 +0.09(+4.37%)
Apr 20, 2009 2.210 2.240 2.040 2.060 925,628 -0.18(-8.04%)
Apr 17, 2009 2.290 2.290 2.200 2.240 562,523 -0.04(-1.75%)
Apr 16, 2009 2.340 2.430 2.250 2.280 616,951 -0.02(-0.87%)
Apr 15, 2009 2.300 2.410 2.180 2.300 1,216,265 -0.02(-0.86%)
Apr 14, 2009 2.660 2.710 2.280 2.320 1,202,939 -0.16(-6.45%)
Apr 13, 2009 2.600 2.639 2.460 2.480 430,292 -0.17(-6.42%)
Apr 09, 2009 2.380 2.650 2.380 2.650 791,391 +0.33(+14.22%)
Apr 08, 2009 2.220 2.350 2.210 2.320 355,445 +0.11(+4.98%)
Apr 07, 2009 2.250 2.340 2.200 2.210 430,308 -0.07(-3.07%)
Apr 06, 2009 2.350 2.420 2.260 2.280 369,653 -0.11(-4.60%)
Apr 03, 2009 2.390 2.420 2.320 2.390 418,610 +0.00(+0.00%)
Apr 02, 2009 2.290 2.480 2.260 2.390 812,314 +0.16(+7.17%)
Apr 01, 2009 2.300 2.310 2.210 2.230 603,854 -0.11(-4.70%)
Mar 31, 2009 2.260 2.500 2.180 2.340 1,322,672 +0.11(+4.93%)
Mar 30, 2009 2.220 2.280 2.150 2.230 467,088 -0.26(-10.44%)
Mar 26, 2009 2.490 2.500 2.380 2.490 1,452,977 +0.04(+1.63%)
Mar 25, 2009 2.370 2.500 2.270 2.450 623,533 +0.11(+4.70%)
Mar 24, 2009 2.490 2.510 2.320 2.340 1,432,347 -0.19(-7.51%)
Mar 23, 2009 2.380 2.540 2.330 2.530 816,239 +0.23(+10.00%)
Mar 20, 2009 2.520 2.540 2.280 2.300 715,100 -0.19(-7.63%)
Mar 19, 2009 2.400 2.580 2.290 2.490 1,052,615 +0.14(+5.96%)
Mar 18, 2009 2.230 2.390 2.190 2.350 897,732 +0.15(+6.82%)
Mar 17, 2009 2.190 2.320 2.080 2.200 726,190 +0.01(+0.46%)
Mar 16, 2009 2.490 2.490 2.170 2.190 636,811 -0.23(-9.50%)
Mar 13, 2009 2.390 2.470 2.240 2.420 714,690 +0.04(+1.68%)
Mar 12, 2009 2.110 2.400 2.070 2.380 645,924 +0.30(+14.42%)
Mar 11, 2009 2.260 2.300 2.080 2.080 509,284 -0.17(-7.56%)
Mar 10, 2009 2.110 2.260 2.030 2.250 591,867 +0.20(+9.76%)
Mar 09, 2009 2.120 2.290 2.050 2.050 606,415 -0.09(-4.21%)
Mar 06, 2009 2.180 2.270 2.100 2.140 771,484 -0.01(-0.47%)
Mar 05, 2009 2.360 2.405 2.070 2.150 1,302,172 -0.27(-11.16%)
Mar 04, 2009 2.260 2.470 2.260 2.420 920,247 +0.14(+6.14%)
Mar 02, 2009 2.220 2.300 2.120 2.280 1,056,749 -0.03(-1.30%)
Feb 27, 2009 2.430 2.530 2.180 2.310 951,954 -0.18(-7.23%)
Feb 26, 2009 2.710 2.765 2.330 2.490 935,640 -0.18(-6.74%)
Feb 25, 2009 2.670 2.760 2.500 2.670 1,410,288 -0.02(-0.74%)
Feb 24, 2009 2.710 2.790 2.630 2.690 1,127,898 +0.04(+1.51%)
Feb 23, 2009 2.600 2.690 2.550 2.650 1,117,264 +0.09(+3.52%)
Feb 20, 2009 2.770 2.830 2.560 2.560 857,703 -0.27(-9.54%)
Feb 19, 2009 3.170 3.190 2.790 2.830 924,630 -0.28(-9.00%)
Feb 18, 2009 3.150 3.270 2.920 3.110 917,779 -0.04(-1.27%)
Feb 17, 2009 3.200 3.310 3.110 3.150 495,432 -0.16(-4.83%)
Feb 13, 2009 3.360 3.420 3.289 3.310 435,592 -0.12(-3.50%)
Feb 12, 2009 3.270 3.480 3.230 3.430 534,435 +0.05(+1.48%)
Feb 11, 2009 3.280 3.380 3.210 3.380 362,173 +0.11(+3.36%)
Feb 10, 2009 3.470 3.480 3.150 3.270 737,200 -0.24(-6.84%)
Feb 09, 2009 3.600 3.690 3.450 3.510 553,478 -0.13(-3.57%)
Feb 06, 2009 3.450 3.700 3.450 3.640 745,075 +0.20(+5.81%)
Feb 05, 2009 3.380 3.530 3.220 3.440 715,048 +0.02(+0.58%)
Feb 04, 2009 3.300 3.730 3.250 3.420 1,045,266 +0.11(+3.32%)
Feb 03, 2009 3.010 3.330 3.010 3.310 779,742 +0.32(+10.70%)
Feb 02, 2009 2.920 3.090 2.900 2.990 495,715 +0.06(+2.05%)
Jan 30, 2009 3.000 3.140 2.900 2.930 409,519 -0.02(-0.68%)
Jan 29, 2009 3.020 3.100 2.900 2.950 673,724 -0.19(-6.05%)
Jan 28, 2009 3.180 3.300 3.080 3.140 432,716 +0.03(+0.96%)
Jan 27, 2009 3.060 3.220 3.040 3.110 443,072 +0.05(+1.63%)
Jan 26, 2009 2.940 3.170 2.910 3.060 600,446 +0.12(+4.08%)
Jan 23, 2009 2.910 3.010 2.790 2.940 1,488,459 -0.06(-2.00%)
Jan 22, 2009 3.230 3.230 2.900 3.000 1,832,768 -0.33(-9.91%)
Jan 21, 2009 3.200 3.350 2.960 3.330 1,017,447 +0.25(+8.12%)
Jan 20, 2009 3.560 3.720 3.080 3.080 1,260,840 -0.55(-15.15%)
Jan 16, 2009 3.920 3.920 3.490 3.630 1,075,387 -0.25(-6.44%)
Jan 15, 2009 3.840 3.880 3.620 3.880 1,097,986 -0.02(-0.51%)
Jan 14, 2009 3.850 3.960 3.790 3.900 923,463 -0.03(-0.76%)
Jan 13, 2009 3.790 3.930 3.600 3.930 1,846,355 +0.14(+3.69%)
Jan 12, 2009 3.760 3.910 3.620 3.790 896,781 +0.01(+0.26%)
Jan 09, 2009 4.080 4.130 3.770 3.780 600,521 -0.30(-7.35%)
Jan 08, 2009 3.840 4.080 3.800 4.080 402,590 +0.23(+5.97%)
Jan 07, 2009 3.950 4.010 3.720 3.850 1,103,257 -0.11(-2.78%)
Jan 06, 2009 3.970 4.210 3.790 3.960 1,671,384 +0.06(+1.54%)
Jan 05, 2009 3.870 3.930 3.740 3.900 802,883 +0.05(+1.30%)
Jan 02, 2009 3.800 3.890 3.700 3.850 745,135 +0.06(+1.58%)
Dec 31, 2008 3.670 3.840 3.630 3.790 765,823 +0.12(+3.27%)
Dec 30, 2008 3.280 3.690 3.270 3.670 653,770 +0.43(+13.27%)
Dec 29, 2008 3.540 3.540 3.180 3.240 445,179 -0.24(-6.90%)
Dec 26, 2008 3.490 3.550 3.410 3.480 275,448 +0.01(+0.29%)
Dec 24, 2008 3.520 3.520 3.390 3.470 241,027 +0.00(+0.00%)
Dec 23, 2008 3.570 3.590 3.310 3.470 756,626 -0.04(-1.14%)
Dec 22, 2008 3.750 3.980 3.250 3.510 1,803,501 -0.17(-4.62%)
Dec 19, 2008 3.720 3.750 3.470 3.680 3,193,156 +0.02(+0.55%)
Dec 18, 2008 3.470 3.730 3.380 3.660 1,213,017 +0.30(+8.93%)
Dec 17, 2008 3.180 3.470 3.110 3.360 1,285,659 +0.14(+4.35%)
Dec 16, 2008 3.000 3.240 3.000 3.220 1,114,508 +0.20(+6.62%)
Dec 15, 2008 3.080 3.150 3.000 3.020 1,075,294 -0.03(-0.98%)
Dec 12, 2008 3.000 3.160 2.960 3.050 3,775,444 -0.02(-0.65%)
Dec 11, 2008 3.250 3.350 3.000 3.070 1,391,734 -0.23(-6.97%)
Dec 10, 2008 3.530 3.530 3.090 3.300 880,382 +0.09(+2.80%)
Dec 09, 2008 3.670 3.670 3.160 3.210 1,417,303 -0.41(-11.33%)
Dec 08, 2008 3.650 3.650 3.360 3.620 1,754,630 +0.04(+1.12%)
Dec 05, 2008 3.100 3.590 3.090 3.580 1,554,988 +0.45(+14.38%)
Dec 04, 2008 3.170 3.410 3.010 3.130 1,783,246 -0.07(-2.19%)
Dec 03, 2008 3.010 3.330 2.860 3.200 2,421,597 +0.19(+6.31%)
Dec 02, 2008 3.000 3.180 2.840 3.010 3,252,324 +0.08(+2.73%)
Dec 01, 2008 3.250 3.250 2.915 2.930 1,418,388 -0.41(-12.28%)
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%)
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.