Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Incyte Corp (NQ: INCY )

56.86 -0.19 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2004 7.740 8.250 7.240 7.950 1,253,900 +0.21(+2.71%)
Apr 29, 2004 7.670 8.060 7.660 7.740 728,700 -0.04(-0.51%)
Apr 28, 2004 8.080 8.130 7.780 7.780 526,500 -0.49(-5.93%)
Apr 27, 2004 8.200 8.340 7.990 8.270 999,900 +0.03(+0.36%)
Apr 26, 2004 8.000 8.350 8.000 8.240 451,900 +0.24(+3.00%)
Apr 23, 2004 8.280 8.310 7.930 8.000 854,400 -0.26(-3.15%)
Apr 22, 2004 8.150 8.440 8.060 8.260 737,000 +0.17(+2.10%)
Apr 21, 2004 7.850 8.190 7.840 8.090 488,500 +0.23(+2.93%)
Apr 20, 2004 8.160 8.310 7.820 7.860 423,200 -0.40(-4.84%)
Apr 19, 2004 8.150 8.320 7.830 8.260 542,700 +0.23(+2.86%)
Apr 16, 2004 7.650 8.070 7.610 8.030 910,900 +0.40(+5.24%)
Apr 15, 2004 7.670 7.800 7.490 7.630 768,800 -0.02(-0.26%)
Apr 14, 2004 7.590 8.090 7.560 7.650 1,105,900 +0.07(+0.92%)
Apr 13, 2004 7.970 8.140 7.560 7.580 1,135,600 -0.37(-4.65%)
Apr 12, 2004 8.100 8.280 7.910 7.950 447,700 -0.14(-1.73%)
Apr 08, 2004 8.450 8.580 8.090 8.090 332,500 -0.32(-3.80%)
Apr 07, 2004 8.540 8.670 8.130 8.410 389,900 -0.12(-1.41%)
Apr 06, 2004 8.450 8.710 8.370 8.530 1,010,900 +0.04(+0.47%)
Apr 05, 2004 8.710 8.760 8.380 8.490 1,479,400 -0.08(-0.93%)
Apr 02, 2004 8.230 8.610 8.200 8.570 1,140,800 +0.35(+4.26%)
Apr 01, 2004 8.300 8.540 8.150 8.220 1,146,200 -0.09(-1.08%)
Mar 31, 2004 8.540 8.610 8.300 8.310 754,800 -0.15(-1.77%)
Mar 30, 2004 8.350 8.610 8.230 8.460 1,151,200 +0.23(+2.79%)
Mar 29, 2004 7.990 8.350 7.980 8.230 487,800 +0.30(+3.78%)
Mar 26, 2004 7.980 8.130 7.760 7.930 320,200 -0.07(-0.88%)
Mar 25, 2004 7.610 8.080 7.600 8.000 1,874,900 +0.39(+5.12%)
Mar 24, 2004 7.740 7.890 7.610 7.610 407,200 -0.25(-3.18%)
Mar 23, 2004 8.010 8.350 7.750 7.860 403,600 -0.18(-2.24%)
Mar 22, 2004 8.340 8.400 7.930 8.040 901,800 -0.33(-3.94%)
Mar 19, 2004 8.480 8.620 8.350 8.370 786,800 -0.08(-0.95%)
Mar 18, 2004 8.500 8.540 8.200 8.450 716,200 -0.09(-1.05%)
Mar 17, 2004 7.860 8.630 7.250 8.540 2,037,500 +0.81(+10.48%)
Mar 16, 2004 7.890 8.350 7.580 7.730 591,100 -0.12(-1.53%)
Mar 15, 2004 8.780 8.860 7.840 7.850 503,700 -0.84(-9.67%)
Mar 12, 2004 8.300 8.980 8.230 8.690 709,400 +0.44(+5.33%)
Mar 11, 2004 8.470 8.570 8.150 8.250 661,800 -0.17(-2.02%)
Mar 10, 2004 8.660 9.100 8.350 8.420 1,098,900 -0.26(-3.00%)
Mar 09, 2004 9.040 9.170 8.500 8.680 625,900 -0.33(-3.66%)
Mar 08, 2004 9.490 9.680 8.970 9.010 645,100 -0.45(-4.76%)
Mar 05, 2004 9.290 9.550 9.099 9.460 889,200 +0.11(+1.18%)
Mar 04, 2004 8.980 9.390 8.900 9.350 820,100 +0.32(+3.54%)
Mar 03, 2004 8.820 9.100 8.700 9.030 1,998,600 +0.32(+3.67%)
Mar 02, 2004 8.720 8.990 8.500 8.710 486,000 -0.02(-0.23%)
Mar 01, 2004 8.700 8.750 8.490 8.730 550,500 +0.09(+1.04%)
Feb 27, 2004 8.440 8.640 8.320 8.640 1,016,100 +0.28(+3.35%)
Feb 26, 2004 8.180 8.400 7.950 8.360 896,800 +0.08(+0.97%)
Feb 25, 2004 8.060 8.320 8.020 8.280 562,400 +0.12(+1.47%)
Feb 24, 2004 7.920 8.280 7.800 8.160 1,378,700 +0.18(+2.26%)
Feb 23, 2004 8.250 8.400 7.850 7.980 2,020,300 -0.28(-3.39%)
Feb 20, 2004 8.240 8.410 8.100 8.260 1,018,400 -0.11(-1.31%)
Feb 19, 2004 8.450 8.520 8.230 8.370 1,683,800 +0.03(+0.36%)
Feb 18, 2004 8.370 8.500 8.280 8.340 3,790,600 -0.01(-0.12%)
Feb 17, 2004 8.230 8.470 8.230 8.350 3,599,500 +0.16(+1.95%)
Feb 13, 2004 8.490 8.550 8.100 8.190 5,872,100 -0.12(-1.44%)
Feb 12, 2004 8.580 8.600 8.000 8.310 4,546,300 -0.90(-9.77%)
Feb 11, 2004 9.420 9.700 9.050 9.210 1,155,500 -0.19(-2.02%)
Feb 10, 2004 9.100 9.410 8.910 9.400 715,200 +0.31(+3.41%)
Feb 09, 2004 9.150 9.250 8.550 9.090 1,456,300 +0.22(+2.48%)
Feb 06, 2004 8.800 8.960 8.590 8.870 756,000 +0.15(+1.72%)
Feb 05, 2004 8.760 9.200 8.720 8.720 701,300 -0.02(-0.23%)
Feb 04, 2004 9.500 9.500 8.550 8.740 1,110,700 -0.68(-7.22%)
Feb 03, 2004 9.130 10.24 9.100 9.420 1,605,100 -0.29(-2.99%)
Feb 02, 2004 9.930 10.24 9.600 9.710 1,758,100 +0.79(+8.86%)
Jan 30, 2004 8.680 9.140 8.620 8.920 496,200 +0.24(+2.76%)
Jan 29, 2004 8.880 9.370 8.200 8.680 1,198,600 -0.22(-2.47%)
Jan 28, 2004 9.410 9.550 8.770 8.900 369,200 -0.51(-5.42%)
Jan 27, 2004 9.800 9.910 9.290 9.410 559,700 -0.49(-4.95%)
Jan 26, 2004 9.130 9.990 9.130 9.900 818,600 +0.55(+5.88%)
Jan 23, 2004 8.830 9.350 8.830 9.350 528,800 +0.58(+6.61%)
Jan 22, 2004 9.300 9.530 8.770 8.770 464,200 -0.69(-7.29%)
Jan 21, 2004 9.460 9.640 9.000 9.460 429,000 -0.02(-0.21%)
Jan 20, 2004 9.460 9.530 9.020 9.480 567,800 +0.09(+0.96%)
Jan 16, 2004 8.930 9.440 8.900 9.390 645,500 +0.50(+5.62%)
Jan 15, 2004 9.540 9.690 8.630 8.890 957,468 -0.47(-5.02%)
Jan 14, 2004 8.680 9.410 8.540 9.360 1,086,749 +0.77(+8.96%)
Jan 13, 2004 8.510 8.650 8.120 8.590 828,496 +0.10(+1.18%)
Jan 12, 2004 8.600 8.850 8.390 8.490 1,029,415 -0.09(-1.05%)
Jan 09, 2004 8.200 8.750 7.910 8.580 1,226,197 +0.41(+5.02%)
Jan 08, 2004 7.710 8.210 7.650 8.170 948,189 +0.57(+7.50%)
Jan 07, 2004 7.370 7.700 7.199 7.600 610,854 +0.25(+3.40%)
Jan 06, 2004 7.110 7.610 7.110 7.350 658,200 +0.07(+0.96%)
Jan 05, 2004 6.860 7.350 6.860 7.280 639,100 +0.46(+6.74%)
Jan 02, 2004 6.770 7.000 6.770 6.820 311,800 -0.02(-0.29%)
Dec 31, 2003 6.840 7.000 6.540 6.840 643,100 -0.07(-1.01%)
Dec 30, 2003 6.800 6.930 6.620 6.910 283,412 +0.08(+1.17%)
Dec 29, 2003 6.520 6.910 6.470 6.830 413,145 +0.22(+3.33%)
Dec 26, 2003 6.650 6.690 6.550 6.610 75,925 -0.04(-0.60%)
Dec 24, 2003 6.600 6.720 6.360 6.650 158,929 +0.00(+0.00%)
Dec 23, 2003 6.480 6.680 6.370 6.650 318,246 +0.28(+4.40%)
Dec 22, 2003 6.120 6.390 6.030 6.370 309,914 +0.23(+3.75%)
Dec 19, 2003 6.610 6.620 6.090 6.140 371,761 -0.23(-3.61%)
Dec 18, 2003 6.200 6.490 6.070 6.370 328,649 +0.00(+0.00%)
Dec 17, 2003 6.420 6.490 6.120 6.370 200,400 -0.09(-1.39%)
Dec 16, 2003 5.570 6.490 5.570 6.460 378,872 +0.26(+4.19%)
Dec 15, 2003 6.600 6.780 6.090 6.200 525,877 -0.39(-5.92%)
Dec 12, 2003 6.430 6.619 6.300 6.590 324,178 +0.17(+2.65%)
Dec 11, 2003 5.910 6.420 5.860 6.420 460,200 +0.54(+9.18%)
Dec 10, 2003 5.990 6.210 5.770 5.880 487,998 -0.15(-2.49%)
Dec 09, 2003 6.200 6.320 5.910 6.030 655,886 -0.12(-1.95%)
Dec 08, 2003 6.240 6.410 6.050 6.150 495,684 -0.10(-1.60%)
Dec 05, 2003 6.600 6.650 6.260 6.250 440,979 -0.35(-5.30%)
Dec 04, 2003 6.410 6.640 6.300 6.600 581,455 +0.20(+3.12%)
Dec 03, 2003 7.060 7.090 6.350 6.400 606,636 -0.42(-6.16%)
Dec 02, 2003 6.530 7.270 6.530 6.820 1,521,723 +0.26(+3.96%)
Dec 01, 2003 6.210 6.560 6.090 6.560 838,549 +0.51(+8.43%)
Nov 28, 2003 6.110 6.180 5.860 6.050 242,544 -0.12(-1.94%)
Nov 26, 2003 5.920 6.220 5.700 6.170 823,585 +0.34(+5.83%)
Nov 25, 2003 5.740 5.990 5.650 5.830 492,193 +0.13(+2.28%)
Nov 24, 2003 5.260 5.750 5.260 5.700 778,175 +0.46(+8.78%)
Nov 21, 2003 5.150 5.410 5.150 5.240 1,104,439 +0.10(+1.95%)
Nov 20, 2003 5.210 5.500 5.130 5.140 557,627 -0.14(-2.65%)
Nov 19, 2003 5.120 5.410 5.100 5.280 492,584 +0.12(+2.33%)
Nov 18, 2003 5.280 5.650 5.150 5.160 605,263 -0.09(-1.71%)
Nov 17, 2003 5.290 5.640 5.000 5.250 621,341 -0.11(-2.05%)
Nov 14, 2003 5.830 5.830 5.300 5.360 829,123 -0.39(-6.78%)
Nov 13, 2003 5.800 5.910 5.660 5.750 515,914 -0.16(-2.71%)
Nov 12, 2003 5.540 5.960 5.410 5.910 816,286 +0.42(+7.65%)
Nov 11, 2003 5.830 5.830 5.300 5.490 921,106 -0.26(-4.52%)
Nov 10, 2003 6.070 6.120 5.650 5.750 819,478 -0.25(-4.17%)
Nov 07, 2003 5.410 6.060 5.220 6.000 1,453,855 +0.59(+10.91%)
Nov 06, 2003 5.350 5.470 5.200 5.410 397,987 +0.13(+2.46%)
Nov 05, 2003 5.070 5.470 5.020 5.280 1,075,407 -0.22(-4.00%)
Nov 04, 2003 5.290 5.550 5.090 5.500 669,335 +0.17(+3.19%)
Nov 03, 2003 5.350 5.450 5.280 5.330 357,550 +0.05(+0.95%)
Oct 31, 2003 5.295 5.450 5.280 5.280 364,792 -0.03(-0.56%)
Oct 30, 2003 5.300 5.630 5.300 5.310 595,527 +0.01(+0.19%)
Oct 29, 2003 5.270 5.470 5.253 5.300 642,829 -0.07(-1.30%)
Oct 28, 2003 5.450 5.540 5.290 5.370 550,278 -0.03(-0.56%)
Oct 27, 2003 5.290 5.500 5.290 5.400 526,300 +0.09(+1.69%)
Oct 24, 2003 5.400 5.430 5.200 5.310 503,700 -0.07(-1.30%)
Oct 23, 2003 5.260 5.570 5.180 5.380 661,300 +0.08(+1.51%)
Oct 22, 2003 5.370 5.440 5.180 5.300 721,300 -0.11(-2.03%)
Oct 21, 2003 5.310 5.580 5.250 5.410 795,989 +0.04(+0.74%)
Oct 20, 2003 5.450 5.580 5.190 5.370 883,558 +0.01(+0.19%)
Oct 17, 2003 5.370 5.410 5.040 5.360 1,539,412 +0.10(+1.90%)
Oct 16, 2003 5.220 5.330 5.200 5.260 358,796 +0.03(+0.57%)
Oct 15, 2003 5.100 5.410 5.040 5.230 1,220,997 +0.11(+2.15%)
Oct 14, 2003 5.210 5.220 5.020 5.120 482,610 -0.11(-2.10%)
Oct 13, 2003 5.050 5.280 5.000 5.230 486,408 +0.22(+4.39%)
Oct 10, 2003 5.040 5.100 4.860 5.010 362,147 +0.10(+2.04%)
Oct 09, 2003 5.040 5.160 4.810 4.910 637,447 -0.09(-1.80%)
Oct 08, 2003 5.230 5.240 4.890 5.000 1,110,379 -0.16(-3.10%)
Oct 07, 2003 4.580 5.240 4.580 5.160 1,337,609 +0.60(+13.16%)
Oct 06, 2003 4.640 4.920 4.500 4.560 1,041,412 +0.36(+8.57%)
Oct 03, 2003 4.960 5.009 4.100 4.200 842,823 -0.67(-13.76%)
Oct 02, 2003 4.720 4.960 4.720 4.870 325,533 +0.15(+3.18%)
Oct 01, 2003 4.730 4.880 4.580 4.720 679,064 +0.09(+1.94%)
Sep 30, 2003 4.860 4.860 4.590 4.630 554,970 -0.16(-3.34%)
Sep 29, 2003 4.530 4.860 4.520 4.790 680,644 +0.25(+5.51%)
Sep 26, 2003 4.890 4.940 4.530 4.540 952,806 -0.29(-5.98%)
Sep 25, 2003 5.420 5.450 4.600 4.829 1,218,530 -0.39(-7.49%)
Sep 24, 2003 4.940 5.701 5.151 5.220 3,581,361 +0.28(+5.67%)
Sep 23, 2003 4.960 5.100 4.920 4.940 1,194,766 +0.05(+1.02%)
Sep 22, 2003 5.160 5.160 4.880 4.890 1,562,731 -0.26(-5.05%)
Sep 19, 2003 4.820 5.210 4.770 5.150 3,983,027 +0.25(+5.10%)
Sep 18, 2003 4.850 5.000 4.800 4.900 459,775 -0.01(-0.20%)
Sep 17, 2003 4.800 5.030 4.560 4.910 854,805 -0.14(-2.77%)
Sep 16, 2003 5.130 5.200 4.930 5.050 932,635 -0.09(-1.75%)
Sep 15, 2003 5.100 5.470 5.060 5.140 2,337,900 +0.09(+1.78%)
Sep 12, 2003 4.950 5.090 4.880 5.050 623,100 +0.15(+3.06%)
Sep 11, 2003 5.100 5.230 4.880 4.900 1,006,000 -0.20(-3.92%)
Sep 10, 2003 5.250 5.330 4.800 5.100 1,240,000 -0.25(-4.67%)
Sep 09, 2003 4.990 5.570 4.710 5.350 1,907,900 +0.36(+7.21%)
Sep 08, 2003 4.110 5.020 4.050 4.990 4,315,600 +0.97(+24.13%)
Sep 05, 2003 4.050 4.200 3.860 4.020 621,579 +0.02(+0.50%)
Sep 04, 2003 3.910 4.010 3.810 4.000 614,000 +0.07(+1.78%)
Sep 03, 2003 4.010 4.090 3.900 3.930 874,500 -0.06(-1.50%)
Sep 02, 2003 3.950 4.170 3.889 3.990 1,254,800 +0.03(+0.76%)
Aug 29, 2003 4.070 4.100 3.920 3.960 512,100 +0.05(+1.28%)
Aug 28, 2003 3.900 4.020 3.900 3.910 621,500 +0.01(+0.26%)
Aug 27, 2003 3.970 4.100 3.900 3.900 666,000 +0.00(+0.00%)
Aug 26, 2003 3.900 4.000 3.880 3.900 707,000 -0.06(-1.52%)
Aug 25, 2003 4.330 4.420 3.930 3.960 697,800 -0.40(-9.17%)
Aug 22, 2003 4.550 4.580 4.230 4.360 442,300 -0.13(-2.92%)
Aug 21, 2003 4.370 4.510 4.300 4.491 350,000 +0.23(+5.42%)
Aug 20, 2003 4.400 4.510 4.250 4.260 281,400 -0.13(-2.96%)
Aug 19, 2003 4.260 4.550 4.250 4.390 431,900 +0.20(+4.77%)
Aug 18, 2003 3.820 4.190 3.820 4.190 267,700 +0.39(+10.26%)
Aug 15, 2003 3.860 3.980 3.800 3.800 193,000 -0.02(-0.52%)
Aug 14, 2003 3.750 4.020 3.610 3.820 1,049,500 +0.41(+12.02%)
Aug 13, 2003 4.300 4.410 3.310 3.410 715,800 -0.74(-17.83%)
Aug 12, 2003 3.920 4.210 3.900 4.150 502,500 +0.16(+4.01%)
Aug 11, 2003 3.900 4.100 3.900 3.990 206,600 +0.10(+2.57%)
Aug 08, 2003 4.000 4.100 3.890 3.890 243,700 -0.14(-3.47%)
Aug 07, 2003 4.000 4.320 3.920 4.030 526,600 +0.01(+0.25%)
Aug 06, 2003 4.450 4.590 4.010 4.020 597,300 -0.43(-9.66%)
Aug 05, 2003 4.920 5.000 4.450 4.450 389,800 -0.47(-9.55%)
Aug 04, 2003 5.000 5.100 4.750 4.920 426,000 -0.05(-1.01%)
Aug 01, 2003 5.130 5.270 4.960 4.970 488,900 -0.28(-5.33%)
Jul 31, 2003 5.380 5.880 5.200 5.250 512,900 -0.04(-0.76%)
Jul 30, 2003 5.720 5.720 5.290 5.290 630,600 -0.48(-8.32%)
Jul 29, 2003 5.650 5.800 5.600 5.770 126,400 +0.03(+0.52%)
Jul 28, 2003 5.600 5.900 5.530 5.740 431,200 +0.20(+3.61%)
Jul 25, 2003 5.430 5.750 5.430 5.540 493,000 +0.04(+0.73%)
Jul 24, 2003 5.840 6.100 5.440 5.500 358,100 -0.20(-3.51%)
Jul 23, 2003 5.770 5.910 5.500 5.700 368,300 -0.05(-0.87%)
Jul 22, 2003 5.670 5.950 5.570 5.750 249,400 +0.05(+0.88%)
Jul 21, 2003 6.000 6.080 5.669 5.700 358,500 -0.25(-4.20%)
Jul 18, 2003 6.000 6.100 5.950 5.950 157,700 -0.05(-0.83%)
Jul 17, 2003 6.140 6.200 5.980 6.000 408,500 -0.06(-0.99%)
Jul 16, 2003 6.240 6.330 6.000 6.060 302,700 -0.22(-3.50%)
Jul 15, 2003 6.300 6.360 6.070 6.280 367,500 +0.04(+0.64%)
Jul 14, 2003 6.070 6.370 6.020 6.240 770,300 +0.19(+3.14%)
Jul 11, 2003 5.900 6.050 5.900 6.050 160,900 +0.17(+2.89%)
Jul 10, 2003 5.940 6.100 5.670 5.880 392,200 -0.18(-2.97%)
Jul 09, 2003 5.751 6.120 5.550 6.060 389,700 +0.24(+4.12%)
Jul 08, 2003 5.800 5.890 5.510 5.820 323,700 -0.01(-0.17%)
Jul 07, 2003 5.210 5.890 5.210 5.830 660,600 +0.59(+11.26%)
Jul 03, 2003 5.300 5.310 4.880 5.240 1,017,100 -0.02(-0.38%)
Jul 02, 2003 4.990 5.400 4.510 5.260 509,164 +0.33(+6.67%)
Jul 01, 2003 4.780 4.990 4.530 4.931 369,700 +0.07(+1.46%)
Jun 30, 2003 5.000 5.100 4.620 4.860 483,500 +0.13(+2.75%)
Jun 27, 2003 5.050 5.270 4.730 4.730 488,300 -0.41(-7.98%)
Jun 26, 2003 5.190 5.190 4.840 5.140 306,700 +0.29(+5.98%)
Jun 25, 2003 4.650 4.990 4.650 4.850 518,800 +0.27(+5.90%)
Jun 24, 2003 4.640 4.830 4.410 4.580 513,400 +0.14(+3.15%)
Jun 23, 2003 4.830 4.850 4.320 4.440 573,500 -0.29(-6.13%)
Jun 20, 2003 4.900 5.130 4.680 4.730 568,900 -0.27(-5.40%)
Jun 19, 2003 5.320 5.500 4.900 5.000 714,800 -0.45(-8.26%)
Jun 18, 2003 5.530 5.550 5.350 5.450 640,000 -0.15(-2.68%)
Jun 17, 2003 5.960 6.000 5.500 5.600 433,700 -0.33(-5.56%)
Jun 16, 2003 5.520 5.970 5.520 5.930 310,000 +0.23(+4.04%)
Jun 13, 2003 5.820 5.980 5.570 5.700 508,800 -0.19(-3.23%)
Jun 12, 2003 6.000 6.180 5.798 5.890 431,600 -0.10(-1.67%)
Jun 11, 2003 5.900 5.990 5.570 5.990 593,600 +0.27(+4.72%)
Jun 10, 2003 5.780 6.140 5.720 5.720 748,000 +0.04(+0.70%)
Jun 09, 2003 5.770 6.060 5.680 5.680 483,400 -0.21(-3.57%)
Jun 06, 2003 6.200 6.500 5.750 5.890 1,121,900 +0.04(+0.68%)
Jun 05, 2003 5.040 5.910 5.040 5.850 1,279,400 +0.70(+13.59%)
Jun 04, 2003 4.950 5.180 4.950 5.150 549,600 +0.28(+5.75%)
Jun 03, 2003 5.000 5.080 4.850 4.870 692,500 -0.19(-3.75%)
Jun 02, 2003 4.910 5.250 4.710 5.060 815,900 +0.04(+0.80%)
May 30, 2003 4.800 5.200 4.800 5.020 441,500 +0.13(+2.66%)
May 29, 2003 4.890 5.150 4.710 4.890 437,700 -0.10(-2.00%)
May 28, 2003 5.200 5.290 4.870 4.990 1,315,700 -0.31(-5.87%)
May 27, 2003 4.640 5.470 4.500 5.301 1,169,700 +0.70(+15.24%)
May 23, 2003 4.750 4.830 4.490 4.600 790,400 +0.21(+4.78%)
May 22, 2003 4.030 4.500 4.020 4.390 625,000 +0.27(+6.55%)
May 21, 2003 4.050 4.140 3.950 4.120 319,200 +0.07(+1.73%)
May 20, 2003 3.900 4.250 3.870 4.050 830,400 +0.20(+5.19%)
May 19, 2003 3.920 4.150 3.710 3.850 807,500 -0.11(-2.78%)
May 16, 2003 3.550 4.070 3.510 3.960 1,047,800 +0.32(+8.79%)
May 15, 2003 3.510 3.850 3.500 3.640 389,700 +0.15(+4.30%)
May 14, 2003 3.300 3.500 3.220 3.490 998,600 +0.13(+3.87%)
May 13, 2003 3.490 3.500 3.300 3.360 357,400 -0.12(-3.45%)
May 12, 2003 3.410 3.540 3.310 3.480 386,900 +0.04(+1.16%)
May 09, 2003 3.530 3.550 3.420 3.440 274,200 -0.09(-2.55%)
May 08, 2003 3.550 3.670 3.450 3.530 296,100 -0.09(-2.49%)
May 07, 2003 3.570 3.750 3.510 3.620 289,100 -0.08(-2.16%)
May 06, 2003 3.430 3.780 3.170 3.700 1,066,800 -0.07(-1.86%)
May 05, 2003 3.610 3.830 3.600 3.770 559,600 +0.17(+4.72%)
May 02, 2003 3.420 3.700 3.340 3.600 460,500 +0.18(+5.26%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.