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 (%)
Nov 30, 2022 78.00 79.70 77.45 79.67 1,698,039 +1.87(+2.40%)
Nov 29, 2022 77.90 77.95 77.06 77.80 612,855 -0.03(-0.04%)
Nov 28, 2022 78.30 79.00 77.61 77.83 867,874 -0.43(-0.55%)
Nov 25, 2022 77.33 78.26 77.27 78.26 238,798 +0.50(+0.64%)
Nov 23, 2022 78.37 78.90 77.53 77.76 1,150,616 -0.51(-0.65%)
Nov 22, 2022 78.74 78.74 77.79 78.27 819,161 -0.14(-0.18%)
Nov 21, 2022 77.50 78.84 76.90 78.41 1,018,189 +0.96(+1.24%)
Nov 18, 2022 78.27 78.89 76.94 77.45 804,907 -0.51(-0.65%)
Nov 17, 2022 76.58 78.22 76.27 77.96 961,840 +1.25(+1.63%)
Nov 16, 2022 76.85 77.39 76.46 76.71 697,816 +0.09(+0.12%)
Nov 15, 2022 78.07 78.07 76.38 76.62 1,003,882 -0.47(-0.61%)
Nov 14, 2022 77.70 78.37 77.06 77.09 1,223,516 -0.44(-0.57%)
Nov 11, 2022 77.47 77.77 75.46 77.53 1,211,823 -0.25(-0.32%)
Nov 10, 2022 79.16 79.19 76.43 77.78 2,113,746 +0.56(+0.73%)
Nov 09, 2022 76.86 78.03 76.67 77.22 1,563,455 +0.53(+0.69%)
Nov 08, 2022 75.84 77.16 75.82 76.69 1,045,830 +0.79(+1.04%)
Nov 07, 2022 77.49 77.85 75.85 75.90 1,536,592 -1.40(-1.81%)
Nov 04, 2022 77.36 77.85 76.22 77.30 2,178,948 +0.40(+0.52%)
Nov 03, 2022 76.49 77.49 75.24 76.90 1,165,690 -0.25(-0.32%)
Nov 02, 2022 76.67 77.15 3,108,633 +0.20(+0.26%)
Nov 01, 2022 75.52 81.00 75.39 76.95 4,135,874 +2.61(+3.51%)
Oct 31, 2022 73.97 74.71 73.56 74.34 2,203,830 -0.26(-0.35%)
Oct 28, 2022 73.54 74.64 73.17 74.60 1,114,098 +1.74(+2.39%)
Oct 27, 2022 73.76 73.86 72.56 72.86 899,942 -0.76(-1.03%)
Oct 26, 2022 72.53 74.27 72.53 73.62 1,190,055 +1.20(+1.66%)
Oct 25, 2022 72.49 73.01 71.91 72.42 1,054,287 -0.05(-0.07%)
Oct 24, 2022 71.26 73.07 70.28 72.47 1,919,721 +1.89(+2.68%)
Oct 21, 2022 68.98 70.97 68.15 70.58 4,874,810 +1.62(+2.35%)
Oct 20, 2022 69.69 70.44 68.72 68.96 1,096,658 -0.63(-0.91%)
Oct 19, 2022 70.53 70.98 69.08 69.59 1,305,177 -1.52(-2.14%)
Oct 18, 2022 71.14 71.97 70.86 71.11 1,497,411 +0.75(+1.07%)
Oct 17, 2022 69.72 70.71 69.31 70.36 1,417,519 +1.26(+1.82%)
Oct 14, 2022 69.12 69.64 68.32 69.10 1,202,896 +0.68(+0.99%)
Oct 13, 2022 66.48 69.06 66.33 68.42 1,456,785 +0.91(+1.35%)
Oct 12, 2022 67.35 67.84 66.70 67.51 1,029,977 +0.26(+0.39%)
Oct 11, 2022 67.76 68.16 66.69 67.25 1,392,886 -0.33(-0.49%)
Oct 10, 2022 68.56 68.63 67.45 67.58 990,967 -0.84(-1.23%)
Oct 07, 2022 69.14 69.40 68.25 68.42 1,199,993 -1.22(-1.75%)
Oct 06, 2022 69.12 69.92 68.52 69.64 1,125,267 +0.14(+0.20%)
Oct 05, 2022 69.21 69.98 68.51 69.50 1,019,660 -0.06(-0.09%)
Oct 04, 2022 69.41 69.97 68.64 69.56 1,146,357 +0.73(+1.06%)
Oct 03, 2022 67.13 69.07 66.50 68.83 1,365,260 +2.19(+3.29%)
Sep 30, 2022 66.84 67.91 66.56 66.64 1,615,568 +0.03(+0.05%)
Sep 29, 2022 67.42 67.58 66.14 66.61 1,265,247 -1.05(-1.55%)
Sep 28, 2022 66.95 67.97 66.59 67.66 1,559,237 +1.22(+1.84%)
Sep 27, 2022 66.48 67.53 65.88 66.44 1,818,937 +0.26(+0.39%)
Sep 26, 2022 66.60 67.26 65.92 66.18 1,115,084 -0.71(-1.06%)
Sep 23, 2022 67.33 67.33 66.10 66.89 1,311,579 -0.52(-0.77%)
Sep 22, 2022 66.16 67.90 65.62 67.41 1,240,548 +0.58(+0.87%)
Sep 21, 2022 68.42 68.97 66.83 66.83 1,503,916 -1.43(-2.09%)
Sep 20, 2022 68.20 68.60 67.55 68.26 939,400 -0.55(-0.80%)
Sep 19, 2022 68.42 68.91 67.19 68.81 1,207,249 -0.02(-0.03%)
Sep 16, 2022 68.86 69.18 67.75 68.83 2,358,030 -0.15(-0.22%)
Sep 15, 2022 68.22 69.40 68.00 68.98 1,137,660 +0.56(+0.82%)
Sep 14, 2022 68.55 68.59 67.37 68.42 1,299,689 +0.28(+0.41%)
Sep 13, 2022 69.90 69.95 67.86 68.14 1,284,742 -2.39(-3.39%)
Sep 12, 2022 72.20 72.31 70.37 70.53 1,459,014 -1.67(-2.31%)
Sep 09, 2022 71.72 72.80 71.61 72.20 976,728 +0.48(+0.67%)
Sep 08, 2022 71.25 71.94 70.57 71.72 1,591,272 +0.31(+0.43%)
Sep 07, 2022 69.13 71.82 68.95 71.41 1,376,399 +2.30(+3.33%)
Sep 06, 2022 70.54 70.54 68.51 69.11 1,042,158 -1.10(-1.57%)
Sep 02, 2022 71.41 72.02 69.98 70.21 1,490,751 -1.14(-1.60%)
Sep 01, 2022 69.90 71.39 69.36 71.35 939,365 +0.92(+1.31%)
Aug 31, 2022 70.53 71.16 70.17 70.43 1,678,551 +0.47(+0.67%)
Aug 30, 2022 70.47 70.71 69.41 69.96 1,010,134 -0.55(-0.78%)
Aug 29, 2022 70.84 71.16 69.99 70.51 1,362,310 -0.97(-1.36%)
Aug 26, 2022 72.98 72.98 71.38 71.48 1,252,731 -1.20(-1.65%)
Aug 25, 2022 73.25 73.29 71.89 72.68 660,573 -0.29(-0.40%)
Aug 24, 2022 73.11 73.52 72.74 72.97 656,682 -0.02(-0.03%)
Aug 23, 2022 73.23 73.49 71.69 72.99 971,551 -0.60(-0.82%)
Aug 22, 2022 74.33 74.69 72.98 73.59 1,036,135 -0.95(-1.27%)
Aug 19, 2022 73.41 74.59 73.01 74.54 672,918 +0.92(+1.25%)
Aug 18, 2022 73.68 74.03 72.37 73.62 929,270 -0.24(-0.32%)
Aug 17, 2022 74.49 74.97 73.79 73.86 797,968 -1.10(-1.47%)
Aug 16, 2022 75.48 76.01 74.73 74.96 1,083,227 -0.32(-0.43%)
Aug 15, 2022 73.75 75.45 73.40 75.28 848,569 +1.29(+1.74%)
Aug 12, 2022 73.99 74.75 73.61 73.99 1,264,498 +0.23(+0.31%)
Aug 11, 2022 73.80 74.49 73.34 73.76 1,235,408 -0.37(-0.50%)
Aug 10, 2022 74.56 74.70 73.28 74.13 1,291,726 +0.40(+0.54%)
Aug 09, 2022 73.50 74.22 73.22 73.73 975,359 -0.27(-0.36%)
Aug 08, 2022 72.16 74.11 71.65 74.00 1,364,591 +1.84(+2.55%)
Aug 05, 2022 71.29 72.50 70.76 72.16 1,463,736 +0.25(+0.35%)
Aug 04, 2022 72.63 73.16 71.27 71.91 1,592,120 -0.63(-0.87%)
Aug 03, 2022 71.56 73.68 71.05 72.54 2,063,677 -0.04(-0.06%)
Aug 02, 2022 74.00 74.15 71.43 72.58 3,138,736 -4.82(-6.23%)
Aug 01, 2022 77.43 78.35 76.93 77.40 1,384,214 -0.28(-0.36%)
Jul 29, 2022 78.73 78.73 77.26 77.68 1,192,545 -1.14(-1.45%)
Jul 28, 2022 80.61 80.91 77.76 78.82 1,110,271 -1.86(-2.31%)
Jul 27, 2022 79.76 80.89 79.56 80.68 1,024,633 +0.84(+1.05%)
Jul 26, 2022 80.45 81.06 79.65 79.84 1,343,016 -0.78(-0.97%)
Jul 25, 2022 80.90 81.28 79.84 80.62 1,044,542 -0.28(-0.35%)
Jul 22, 2022 83.13 83.35 80.65 80.90 935,845 -1.96(-2.37%)
Jul 21, 2022 83.00 83.92 82.37 82.86 1,273,519 +0.37(+0.45%)
Jul 20, 2022 81.68 82.67 81.48 82.49 2,089,234 +1.13(+1.39%)
Jul 19, 2022 79.94 81.55 79.61 81.36 1,892,281 +2.50(+3.17%)
Jul 18, 2022 80.36 80.68 78.57 78.86 1,444,450 -1.17(-1.46%)
Jul 15, 2022 79.62 80.34 78.27 80.03 6,471,314 +0.40(+0.50%)
Jul 14, 2022 79.24 79.99 77.60 79.63 1,458,864 +0.22(+0.28%)
Jul 13, 2022 78.66 80.01 78.66 79.41 1,083,406 -1.01(-1.26%)
Jul 12, 2022 80.63 81.16 79.27 80.42 1,336,485 -0.54(-0.67%)
Jul 11, 2022 80.22 81.53 79.25 80.96 1,292,894 +0.48(+0.60%)
Jul 08, 2022 80.40 81.19 79.90 80.48 1,095,994 -0.30(-0.37%)
Jul 07, 2022 79.38 81.48 79.38 80.78 1,457,030 +1.06(+1.33%)
Jul 06, 2022 79.10 80.22 78.67 79.72 1,639,039 +0.47(+0.59%)
Jul 05, 2022 77.20 79.29 76.92 79.25 1,464,010 +1.58(+2.03%)
Jul 01, 2022 75.58 77.86 75.36 77.67 1,321,254 +1.70(+2.24%)
Jun 30, 2022 75.44 76.79 74.76 75.97 1,729,956 +0.08(+0.11%)
Jun 29, 2022 75.70 76.14 75.21 75.89 711,250 +0.26(+0.34%)
Jun 28, 2022 77.32 77.63 75.03 75.63 988,572 -1.73(-2.24%)
Jun 27, 2022 77.91 78.18 76.64 77.36 1,309,905 -0.83(-1.06%)
Jun 24, 2022 75.33 78.30 75.23 78.19 2,298,161 +3.41(+4.56%)
Jun 23, 2022 74.19 74.98 73.75 74.78 855,426 +1.03(+1.40%)
Jun 22, 2022 72.51 74.37 72.07 73.75 1,218,528 +0.61(+0.83%)
Jun 21, 2022 72.15 73.36 71.74 73.14 1,494,754 +1.87(+2.62%)
Jun 17, 2022 68.53 72.02 67.90 71.27 3,288,903 +3.23(+4.75%)
Jun 16, 2022 67.06 68.24 66.12 68.04 1,434,948 -0.51(-0.74%)
Jun 15, 2022 66.35 69.12 66.35 68.55 1,533,079 +2.37(+3.58%)
Jun 14, 2022 67.50 67.78 65.07 66.18 2,168,350 -1.57(-2.32%)
Jun 13, 2022 69.03 69.45 67.51 67.75 1,299,209 -2.65(-3.76%)
Jun 10, 2022 71.63 72.02 70.34 70.40 1,339,165 -2.38(-3.27%)
Jun 09, 2022 74.67 74.85 72.74 72.78 854,826 -2.21(-2.95%)
Jun 08, 2022 75.00 75.85 74.70 74.99 699,953 +0.08(+0.11%)
Jun 07, 2022 73.69 75.04 73.62 74.91 1,023,390 +1.02(+1.38%)
Jun 06, 2022 74.82 74.82 73.19 73.89 1,080,227 -0.07(-0.09%)
Jun 03, 2022 74.37 74.77 73.54 73.96 1,602,409 -0.67(-0.90%)
Jun 02, 2022 74.68 74.87 72.32 74.63 1,346,371 -0.35(-0.47%)
Jun 01, 2022 76.22 76.47 74.38 74.98 1,319,486 -0.91(-1.20%)
May 31, 2022 76.95 77.06 74.98 75.89 2,997,359 -1.30(-1.68%)
May 27, 2022 76.45 77.34 75.80 77.19 1,174,356 +1.17(+1.54%)
May 26, 2022 76.89 77.62 75.85 76.02 845,916 -0.49(-0.64%)
May 25, 2022 75.38 76.77 74.71 76.51 955,391 +1.40(+1.86%)
May 24, 2022 76.66 76.91 74.88 75.11 1,043,063 -1.80(-2.34%)
May 23, 2022 75.20 77.27 74.78 76.91 1,012,714 +2.03(+2.71%)
May 20, 2022 75.03 75.14 72.82 74.88 1,285,526 +0.54(+0.73%)
May 19, 2022 73.34 74.83 72.49 74.34 1,417,597 +0.95(+1.29%)
May 18, 2022 74.78 75.06 73.12 73.39 1,587,385 -2.12(-2.81%)
May 17, 2022 75.24 75.89 74.21 75.51 1,283,295 +1.00(+1.34%)
May 16, 2022 74.62 75.00 73.77 74.51 1,272,930 -0.39(-0.52%)
May 13, 2022 75.87 76.62 74.49 74.90 1,126,981 -0.61(-0.81%)
May 12, 2022 73.37 75.53 73.05 75.51 1,408,662 +1.60(+2.16%)
May 11, 2022 75.75 76.62 73.79 73.91 1,125,370 -2.23(-2.93%)
May 10, 2022 74.02 76.34 73.62 76.14 1,897,497 +3.49(+4.80%)
May 09, 2022 74.12 74.73 72.35 72.65 1,865,003 -2.55(-3.39%)
May 06, 2022 76.56 77.12 74.44 75.20 1,145,162 -2.08(-2.69%)
May 05, 2022 80.48 80.55 76.43 77.28 1,214,367 -3.44(-4.26%)
May 04, 2022 77.47 80.79 76.85 80.72 1,999,075 +3.54(+4.59%)
May 03, 2022 76.12 79.21 75.80 77.18 1,931,502 +1.13(+1.49%)
May 02, 2022 74.68 76.19 74.12 76.05 1,834,796 +1.09(+1.45%)
Apr 29, 2022 75.07 76.74 74.72 74.96 1,553,171 -0.44(-0.58%)
Apr 28, 2022 74.72 75.80 73.37 75.40 1,060,727 +0.97(+1.30%)
Apr 27, 2022 74.13 75.07 73.72 74.43 914,032 +0.28(+0.38%)
Apr 26, 2022 76.07 76.63 74.11 74.15 925,193 -2.41(-3.15%)
Apr 25, 2022 76.41 76.81 75.17 76.56 1,190,223 -0.02(-0.03%)
Apr 22, 2022 76.55 77.32 76.08 76.58 933,118 -0.28(-0.36%)
Apr 21, 2022 79.01 79.01 76.63 76.86 1,382,001 -1.85(-2.35%)
Apr 20, 2022 79.72 79.72 78.05 78.71 1,165,808 -0.76(-0.96%)
Apr 19, 2022 79.96 80.30 79.15 79.47 956,939 -0.86(-1.07%)
Apr 18, 2022 81.69 81.70 80.05 80.33 1,007,082 -1.41(-1.72%)
Apr 14, 2022 81.56 82.85 80.95 81.74 4,005,765 -0.25(-0.30%)
Apr 13, 2022 80.06 82.11 79.80 81.99 1,752,785 +1.92(+2.40%)
Apr 12, 2022 81.01 81.02 79.35 80.07 1,824,715 -0.88(-1.09%)
Apr 11, 2022 82.50 82.99 80.81 80.95 1,417,435 -2.23(-2.68%)
Apr 08, 2022 82.43 84.86 81.90 83.18 2,147,671 +1.00(+1.22%)
Apr 07, 2022 81.83 83.51 81.67 82.18 1,381,951 +0.31(+0.38%)
Apr 06, 2022 80.32 82.09 80.14 81.87 1,505,640 +1.17(+1.45%)
Apr 05, 2022 80.91 82.25 80.62 80.70 1,327,903 -0.21(-0.26%)
Apr 04, 2022 80.51 81.69 80.11 80.91 1,658,556 +0.97(+1.21%)
Apr 01, 2022 79.73 80.79 79.52 79.94 1,474,246 +0.52(+0.65%)
Mar 31, 2022 79.66 80.00 79.14 79.42 1,221,897 -0.25(-0.31%)
Mar 30, 2022 79.75 80.25 79.18 79.67 1,142,473 -0.04(-0.05%)
Mar 29, 2022 78.91 80.04 78.91 79.71 1,434,341 +0.76(+0.96%)
Mar 28, 2022 78.41 79.14 78.25 78.95 1,207,140 +0.49(+0.62%)
Mar 25, 2022 78.45 78.68 77.86 78.46 1,034,103 +0.27(+0.35%)
Mar 24, 2022 77.53 78.88 77.26 78.19 1,275,280 +1.09(+1.41%)
Mar 23, 2022 78.08 78.14 77.07 77.10 1,180,465 -0.95(-1.22%)
Mar 22, 2022 76.56 78.25 75.82 78.05 1,806,944 +1.47(+1.92%)
Mar 21, 2022 75.44 76.76 75.19 76.58 1,741,147 +1.38(+1.84%)
Mar 18, 2022 74.35 75.38 73.76 75.20 2,734,903 +0.85(+1.14%)
Mar 17, 2022 74.61 75.38 74.03 74.35 1,266,443 -0.25(-0.34%)
Mar 16, 2022 75.08 75.23 73.22 74.60 2,292,103 +1.29(+1.76%)
Mar 15, 2022 72.37 73.46 72.01 73.31 1,382,196 +1.12(+1.55%)
Mar 14, 2022 73.72 74.35 71.86 72.19 1,208,901 -1.75(-2.37%)
Mar 11, 2022 74.51 76.03 73.74 73.94 1,321,935 +0.45(+0.61%)
Mar 10, 2022 71.49 73.62 71.45 73.49 2,227,567 +1.48(+2.06%)
Mar 09, 2022 71.69 72.31 71.21 72.01 1,071,471 +0.86(+1.21%)
Mar 08, 2022 69.87 72.59 69.74 71.15 1,079,919 +0.53(+0.75%)
Mar 07, 2022 69.93 71.40 69.71 70.62 1,238,332 +0.57(+0.81%)
Mar 04, 2022 68.79 70.78 68.60 70.05 877,081 +0.59(+0.85%)
Mar 03, 2022 69.81 69.87 68.50 69.46 1,247,031 -0.12(-0.17%)
Mar 02, 2022 68.60 69.97 68.04 69.58 948,231 +0.88(+1.28%)
Mar 01, 2022 68.10 69.53 67.70 68.70 1,292,941 +0.40(+0.59%)
Feb 28, 2022 67.92 68.49 67.19 68.30 1,378,142 -0.12(-0.18%)
Feb 25, 2022 67.56 69.30 67.09 68.42 1,344,570 +0.58(+0.85%)
Feb 24, 2022 67.14 67.95 66.22 67.84 1,534,090 -0.15(-0.22%)
Feb 23, 2022 68.76 69.34 67.82 67.99 1,478,906 -0.18(-0.26%)
Feb 22, 2022 68.08 68.82 67.77 68.17 1,438,210 -0.36(-0.53%)
Feb 18, 2022 68.53 0 +0.70(+1.03%)
Feb 17, 2022 67.34 68.71 66.97 67.83 2,953,530 +0.00(+0.00%)
Feb 16, 2022 67.40 68.12 66.93 67.83 1,498,343 +0.33(+0.49%)
Feb 15, 2022 66.78 68.20 66.51 67.50 1,834,324 +1.48(+2.24%)
Feb 14, 2022 66.48 66.62 65.60 66.02 2,283,969 -0.74(-1.11%)
Feb 11, 2022 67.24 67.97 66.53 66.76 1,577,904 -0.14(-0.21%)
Feb 10, 2022 67.28 67.99 66.41 66.90 3,147,758 -1.38(-2.02%)
Feb 09, 2022 66.84 69.89 66.61 68.28 3,234,290 -1.79(-2.55%)
Feb 08, 2022 70.63 72.73 67.90 70.07 3,279,786 -3.28(-4.47%)
Feb 07, 2022 72.70 73.89 72.65 73.35 1,465,125 +0.66(+0.91%)
Feb 04, 2022 73.02 73.26 72.27 72.69 1,322,119 -0.36(-0.49%)
Feb 03, 2022 73.96 72.84 73.05 1,582,956 -1.34(-1.80%)
Feb 02, 2022 74.92 75.42 73.09 74.39 1,745,964 -0.80(-1.06%)
Feb 01, 2022 74.10 75.76 73.94 75.19 1,555,066 +0.86(+1.16%)
Jan 31, 2022 73.65 74.33 1,754,866 +0.10(+0.13%)
Jan 28, 2022 71.45 74.26 70.73 74.23 1,621,365 +2.64(+3.69%)
Jan 27, 2022 73.60 74.30 71.47 71.59 1,921,080 -1.93(-2.63%)
Jan 26, 2022 73.21 75.10 73.11 73.52 3,195,032 -0.63(-0.85%)
Jan 25, 2022 74.79 75.04 72.67 74.15 1,715,633 -1.19(-1.58%)
Jan 24, 2022 73.83 75.43 73.08 75.34 3,265,503 +0.55(+0.74%)
Jan 21, 2022 74.99 76.50 74.67 74.79 1,820,524 +0.03(+0.04%)
Jan 20, 2022 75.27 76.05 74.66 74.76 1,336,310 -0.02(-0.03%)
Jan 19, 2022 75.06 76.19 74.06 74.78 1,551,184 -0.23(-0.31%)
Jan 18, 2022 75.71 76.30 74.47 75.01 3,063,703 +0.13(+0.17%)
Jan 14, 2022 74.88 0 +1.23(+1.67%)
Jan 13, 2022 72.94 74.23 72.79 73.65 1,319,165 +0.03(+0.04%)
Jan 12, 2022 73.98 74.53 72.84 73.62 1,638,788 -0.82(-1.10%)
Jan 11, 2022 74.46 75.39 73.85 74.44 1,317,443 -0.22(-0.29%)
Jan 10, 2022 73.00 74.90 72.84 74.66 2,084,554 +1.47(+2.01%)
Jan 07, 2022 72.69 74.45 72.69 73.19 2,531,656 +0.56(+0.77%)
Jan 06, 2022 70.81 72.69 70.44 72.63 1,997,664 +2.18(+3.09%)
Jan 05, 2022 71.72 72.81 70.37 70.45 1,597,452 -1.36(-1.89%)
Jan 04, 2022 73.73 73.75 70.82 71.81 2,297,402 -2.16(-2.92%)
Jan 03, 2022 73.20 74.06 72.26 73.97 1,391,212 +0.57(+0.78%)
Dec 31, 2021 74.06 75.32 73.31 73.40 2,789,494 -0.71(-0.96%)
Dec 30, 2021 73.90 75.44 73.53 74.11 4,082,552 +0.32(+0.43%)
Dec 29, 2021 73.23 74.26 72.54 73.79 951,784 +0.49(+0.67%)
Dec 28, 2021 73.85 74.56 73.09 73.30 874,737 -0.68(-0.92%)
Dec 27, 2021 73.71 74.04 73.02 73.98 992,214 +0.51(+0.69%)
Dec 23, 2021 73.52 74.02 72.62 73.47 1,082,129 +0.10(+0.14%)
Dec 22, 2021 73.69 73.73 72.85 73.37 1,407,074 -0.31(-0.42%)
Dec 21, 2021 73.84 73.84 71.44 73.68 1,608,013 +0.23(+0.31%)
Dec 20, 2021 73.45 74.30 72.16 73.45 2,449,742 +0.56(+0.77%)
Dec 17, 2021 72.59 73.83 71.85 72.89 13,995,827 +0.94(+1.31%)
Dec 16, 2021 72.32 72.53 71.30 71.95 2,196,188 +0.58(+0.82%)
Dec 15, 2021 68.42 72.13 67.80 71.36 2,793,590 +2.77(+4.04%)
Dec 14, 2021 67.32 69.87 67.09 68.59 1,983,927 +0.78(+1.15%)
Dec 13, 2021 64.77 68.25 64.32 67.81 2,756,411 +2.40(+3.67%)
Dec 10, 2021 66.49 67.30 64.77 65.41 1,810,823 -1.06(-1.59%)
Dec 09, 2021 67.23 67.85 66.39 66.47 1,485,601 -0.86(-1.28%)
Dec 08, 2021 66.95 67.50 65.95 67.33 1,270,465 +0.60(+0.90%)
Dec 07, 2021 65.30 67.49 65.00 66.73 2,161,228 +1.57(+2.41%)
Dec 06, 2021 66.03 66.48 64.34 65.16 2,202,226 -0.65(-0.98%)
Dec 03, 2021 66.79 66.79 65.21 65.80 2,573,558 -0.83(-1.24%)
Dec 02, 2021 64.91 66.78 63.40 66.63 2,370,895 +1.67(+2.57%)
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.