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 )

57.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 28, 2006 4.110 4.170 4.020 4.170 449,900 +0.03(+0.72%)
Apr 27, 2006 4.020 4.160 3.970 4.140 363,797 +0.09(+2.22%)
Apr 26, 2006 4.190 4.210 3.980 4.050 745,867 -0.14(-3.34%)
Apr 25, 2006 4.190 4.210 4.070 4.190 823,521 -0.02(-0.48%)
Apr 24, 2006 4.160 4.250 4.030 4.210 694,369 +0.03(+0.72%)
Apr 21, 2006 4.090 4.210 4.080 4.180 885,779 +0.01(+0.24%)
Apr 20, 2006 4.180 4.180 4.070 4.170 671,137 +0.02(+0.48%)
Apr 19, 2006 3.950 4.170 3.931 4.150 1,954,457 +0.18(+4.53%)
Apr 18, 2006 3.830 4.040 3.750 3.970 1,514,332 +0.14(+3.66%)
Apr 17, 2006 3.960 3.960 3.730 3.830 601,730 -0.11(-2.79%)
Apr 13, 2006 3.780 3.950 3.760 3.940 937,487 +0.14(+3.68%)
Apr 12, 2006 3.700 3.890 3.670 3.800 657,400 +0.10(+2.70%)
Apr 11, 2006 3.880 3.910 3.680 3.700 802,011 -0.18(-4.64%)
Apr 10, 2006 3.985 3.990 3.780 3.880 2,404,263 -0.07(-1.77%)
Apr 07, 2006 3.900 3.990 3.850 3.950 2,703,942 +0.15(+3.95%)
Apr 06, 2006 3.680 3.830 3.600 3.800 3,126,455 +0.15(+4.11%)
Apr 05, 2006 3.640 3.740 3.610 3.650 3,546,942 +0.05(+1.39%)
Apr 04, 2006 3.688 3.766 3.510 3.600 6,117,518 +0.02(+0.56%)
Apr 03, 2006 6.020 6.020 3.550 3.580 12,813,067 -2.44(-40.53%)
Mar 31, 2006 6.070 6.090 5.950 6.020 532,100 -0.07(-1.15%)
Mar 30, 2006 6.030 6.110 5.950 6.090 361,218 +0.07(+1.16%)
Mar 29, 2006 5.880 6.040 5.830 6.020 511,287 +0.15(+2.56%)
Mar 28, 2006 5.930 5.970 5.820 5.870 251,834 -0.10(-1.68%)
Mar 27, 2006 5.980 6.010 5.930 5.970 244,487 -0.04(-0.67%)
Mar 24, 2006 6.100 6.120 5.920 6.010 736,854 -0.13(-2.12%)
Mar 23, 2006 6.025 6.140 6.000 6.140 428,600 +0.13(+2.16%)
Mar 22, 2006 5.940 6.140 5.800 6.010 618,700 +0.05(+0.84%)
Mar 21, 2006 5.960 6.110 5.900 5.960 535,769 -0.02(-0.33%)
Mar 20, 2006 5.990 6.060 5.850 5.980 532,997 -0.05(-0.83%)
Mar 17, 2006 6.110 6.130 5.960 6.030 787,420 -0.06(-0.99%)
Mar 16, 2006 6.110 6.200 6.030 6.090 415,985 +0.05(+0.83%)
Mar 15, 2006 6.060 6.070 5.950 6.040 319,100 +0.03(+0.50%)
Mar 14, 2006 5.990 6.070 5.920 6.010 415,800 +0.05(+0.84%)
Mar 13, 2006 5.900 6.110 5.890 5.960 526,521 +0.00(+0.00%)
Mar 10, 2006 5.920 5.980 5.840 5.960 406,707 +0.06(+1.02%)
Mar 09, 2006 6.080 6.080 5.860 5.900 520,082 -0.13(-2.16%)
Mar 08, 2006 6.020 6.090 5.920 6.030 931,681 +0.01(+0.17%)
Mar 07, 2006 5.990 6.060 5.920 6.020 796,711 -0.02(-0.33%)
Mar 06, 2006 6.060 6.130 5.950 6.040 689,205 +0.03(+0.50%)
Mar 03, 2006 6.200 6.200 6.000 6.010 792,545 -0.19(-3.06%)
Mar 02, 2006 5.910 6.250 5.800 6.200 1,628,218 +0.29(+4.91%)
Mar 01, 2006 5.890 5.950 5.770 5.910 629,725 +0.03(+0.51%)
Feb 28, 2006 6.090 6.100 5.850 5.880 1,207,592 -0.21(-3.45%)
Feb 27, 2006 5.910 6.180 5.790 6.090 2,515,191 +0.56(+10.13%)
Feb 24, 2006 5.440 5.540 5.350 5.530 555,050 +0.06(+1.10%)
Feb 23, 2006 5.440 5.530 5.350 5.470 424,322 +0.00(+0.00%)
Feb 22, 2006 5.440 5.540 5.380 5.470 907,406 +0.03(+0.55%)
Feb 21, 2006 5.740 5.740 5.440 5.440 1,498,257 -0.31(-5.39%)
Feb 17, 2006 5.400 5.790 5.330 5.750 1,204,003 +0.37(+6.88%)
Feb 16, 2006 5.320 5.396 5.180 5.380 731,500 +0.01(+0.19%)
Feb 15, 2006 5.250 5.400 5.240 5.370 277,125 +0.11(+2.09%)
Feb 14, 2006 5.150 5.340 5.150 5.260 278,040 +0.11(+2.14%)
Feb 13, 2006 5.250 5.430 5.120 5.150 613,315 -0.13(-2.46%)
Feb 10, 2006 5.170 5.300 5.080 5.280 325,170 +0.11(+2.13%)
Feb 09, 2006 5.200 5.270 5.120 5.170 372,486 +0.00(+0.00%)
Feb 08, 2006 5.290 5.290 5.120 5.170 357,823 -0.07(-1.34%)
Feb 07, 2006 5.430 5.480 5.220 5.240 742,763 -0.19(-3.50%)
Feb 06, 2006 5.400 5.470 5.320 5.430 707,373 +0.06(+1.12%)
Feb 03, 2006 5.420 5.430 5.280 5.370 547,679 -0.06(-1.10%)
Feb 02, 2006 5.150 5.510 5.150 5.430 1,631,581 +0.32(+6.26%)
Feb 01, 2006 5.060 5.160 5.010 5.110 646,952 +0.02(+0.39%)
Jan 31, 2006 5.040 5.120 5.010 5.090 434,446 +0.03(+0.59%)
Jan 30, 2006 5.110 5.140 5.050 5.060 291,482 -0.07(-1.36%)
Jan 27, 2006 5.070 5.270 5.050 5.130 498,254 +0.06(+1.18%)
Jan 26, 2006 5.110 5.120 5.020 5.070 575,867 +0.03(+0.60%)
Jan 25, 2006 5.070 5.120 5.010 5.040 641,622 -0.05(-0.98%)
Jan 24, 2006 5.170 5.250 5.020 5.090 500,671 -0.06(-1.17%)
Jan 23, 2006 5.200 5.230 5.100 5.150 427,972 -0.01(-0.19%)
Jan 20, 2006 5.260 5.350 5.110 5.160 623,785 -0.06(-1.15%)
Jan 19, 2006 5.340 5.340 5.200 5.220 1,099,298 -0.09(-1.69%)
Jan 18, 2006 5.200 5.350 5.200 5.310 559,276 +0.00(+0.00%)
Jan 17, 2006 5.460 5.510 5.300 5.310 386,542 -0.15(-2.75%)
Jan 13, 2006 5.550 5.580 5.440 5.460 509,349 -0.04(-0.73%)
Jan 12, 2006 5.580 5.620 5.430 5.500 754,800 -0.08(-1.43%)
Jan 11, 2006 5.530 5.630 5.388 5.580 751,977 +0.08(+1.45%)
Jan 10, 2006 5.530 5.600 5.450 5.500 907,086 -0.02(-0.36%)
Jan 09, 2006 5.560 5.630 5.481 5.520 818,635 +0.00(+0.00%)
Jan 06, 2006 5.345 5.560 5.345 5.520 1,097,856 +0.17(+3.18%)
Jan 05, 2006 5.340 5.530 5.270 5.350 949,601 +0.05(+0.94%)
Jan 04, 2006 5.330 5.450 5.290 5.300 483,914 -0.04(-0.75%)
Jan 03, 2006 5.320 5.400 5.150 5.340 589,465 +0.00(+0.00%)
Dec 30, 2005 5.360 5.450 5.280 5.340 616,735 -0.02(-0.37%)
Dec 29, 2005 5.370 5.430 5.320 5.360 562,000 -0.02(-0.37%)
Dec 28, 2005 5.410 5.500 5.350 5.380 625,800 -0.06(-1.10%)
Dec 27, 2005 5.600 5.660 5.360 5.440 962,800 -0.19(-3.37%)
Dec 23, 2005 5.650 5.680 5.600 5.630 447,419 -0.01(-0.18%)
Dec 22, 2005 5.700 5.800 5.600 5.640 668,711 -0.12(-2.08%)
Dec 21, 2005 5.690 5.810 5.580 5.760 376,764 +0.12(+2.13%)
Dec 20, 2005 5.560 5.660 5.463 5.640 631,905 -0.01(-0.18%)
Dec 19, 2005 5.780 5.790 5.550 5.650 639,612 -0.13(-2.25%)
Dec 16, 2005 5.940 5.950 5.750 5.780 817,020 -0.17(-2.86%)
Dec 15, 2005 5.740 5.950 5.680 5.950 699,218 +0.20(+3.48%)
Dec 14, 2005 5.820 5.890 5.710 5.750 272,226 -0.08(-1.37%)
Dec 13, 2005 5.900 5.930 5.790 5.830 495,318 -0.09(-1.52%)
Dec 12, 2005 6.020 6.090 5.900 5.920 405,178 -0.08(-1.33%)
Dec 09, 2005 6.050 6.100 5.900 6.000 662,420 +0.19(+3.27%)
Dec 08, 2005 6.030 6.090 5.780 5.810 611,221 +0.02(+0.35%)
Dec 07, 2005 5.880 5.960 5.760 5.790 529,666 -0.12(-2.03%)
Dec 06, 2005 6.100 6.130 5.890 5.910 1,126,608 -0.12(-1.99%)
Dec 05, 2005 5.940 6.240 5.820 6.030 1,555,727 +0.09(+1.52%)
Dec 02, 2005 5.900 5.960 5.800 5.940 853,478 +0.01(+0.17%)
Dec 01, 2005 5.650 5.980 5.630 5.930 1,443,106 +0.37(+6.65%)
Nov 30, 2005 5.770 5.850 5.560 5.560 1,833,972 -0.29(-4.96%)
Nov 29, 2005 5.700 6.000 5.700 5.850 978,016 +0.15(+2.63%)
Nov 28, 2005 5.950 6.020 5.700 5.700 752,623 -0.25(-4.20%)
Nov 25, 2005 6.000 6.050 5.930 5.950 208,563 -0.05(-0.83%)
Nov 23, 2005 5.930 6.080 5.880 6.000 1,171,760 +0.03(+0.50%)
Nov 22, 2005 5.995 6.150 5.872 5.970 3,300,907 +0.11(+1.88%)
Nov 21, 2005 6.180 6.650 5.780 5.860 11,921,815 +1.06(+22.08%)
Nov 18, 2005 4.840 4.880 4.730 4.800 255,019 +0.01(+0.21%)
Nov 17, 2005 4.800 4.870 4.720 4.790 339,928 +0.02(+0.42%)
Nov 16, 2005 4.790 4.970 4.730 4.770 382,202 -0.02(-0.42%)
Nov 15, 2005 4.980 5.000 4.790 4.790 572,029 -0.20(-4.01%)
Nov 14, 2005 4.990 5.030 4.950 4.990 1,016,073 -0.01(-0.20%)
Nov 11, 2005 5.050 5.100 4.950 5.000 236,619 -0.10(-1.96%)
Nov 10, 2005 4.920 5.140 4.900 5.100 360,994 +0.13(+2.62%)
Nov 09, 2005 5.060 5.100 4.970 4.970 439,723 -0.11(-2.17%)
Nov 08, 2005 5.110 5.150 4.980 5.080 520,209 -0.07(-1.36%)
Nov 07, 2005 5.100 5.170 5.030 5.150 350,584 +0.06(+1.18%)
Nov 04, 2005 5.030 5.150 4.950 5.090 314,157 +0.01(+0.20%)
Nov 03, 2005 5.000 5.140 4.960 5.080 310,647 +0.08(+1.60%)
Nov 02, 2005 5.030 5.080 4.920 5.000 606,243 -0.05(-0.99%)
Nov 01, 2005 5.010 5.070 4.860 5.050 699,621 +0.06(+1.20%)
Oct 31, 2005 4.900 5.090 4.900 4.990 796,682 +0.11(+2.25%)
Oct 28, 2005 4.800 4.920 4.790 4.880 365,167 +0.08(+1.67%)
Oct 27, 2005 4.920 4.990 4.760 4.800 407,367 -0.16(-3.23%)
Oct 26, 2005 4.900 5.000 4.900 4.960 427,041 +0.04(+0.81%)
Oct 25, 2005 4.930 4.970 4.850 4.920 459,093 -0.02(-0.40%)
Oct 24, 2005 4.800 4.990 4.800 4.940 575,078 +0.13(+2.70%)
Oct 21, 2005 4.810 4.940 4.780 4.810 450,035 -0.02(-0.41%)
Oct 20, 2005 4.850 4.860 4.720 4.830 793,834 -0.03(-0.62%)
Oct 19, 2005 4.690 4.860 4.420 4.860 1,614,696 +0.15(+3.18%)
Oct 18, 2005 4.790 4.880 4.630 4.710 880,808 -0.06(-1.26%)
Oct 17, 2005 4.650 4.870 4.650 4.770 925,011 +0.15(+3.25%)
Oct 14, 2005 4.400 4.680 4.300 4.620 469,791 +0.29(+6.70%)
Oct 13, 2005 4.290 4.400 4.130 4.330 1,186,205 +0.01(+0.23%)
Oct 12, 2005 4.400 4.400 4.130 4.320 1,724,693 -0.04(-0.92%)
Oct 11, 2005 4.510 4.580 4.280 4.360 1,559,103 -0.01(-0.23%)
Oct 10, 2005 4.580 4.580 4.370 4.370 412,354 -0.09(-2.02%)
Oct 07, 2005 4.620 4.620 4.420 4.460 848,678 +0.04(+0.90%)
Oct 06, 2005 4.640 4.780 4.340 4.420 1,055,082 -0.19(-4.12%)
Oct 05, 2005 4.700 4.770 4.500 4.610 1,082,609 -0.06(-1.28%)
Oct 04, 2005 4.710 4.750 4.640 4.670 826,731 -0.03(-0.64%)
Oct 03, 2005 4.720 4.800 4.620 4.700 1,539,591 +0.00(+0.00%)
Sep 30, 2005 4.760 5.070 4.660 4.700 4,359,863 +0.05(+1.08%)
Sep 29, 2005 4.420 4.670 4.280 4.650 5,586,579 +0.38(+8.90%)
Sep 28, 2005 4.890 5.150 3.880 4.270 25,878,960 -2.97(-41.02%)
Sep 27, 2005 7.410 7.410 7.130 7.240 600,500 -0.15(-2.03%)
Sep 26, 2005 7.250 7.510 7.240 7.390 464,724 +0.14(+1.93%)
Sep 23, 2005 7.250 7.340 7.090 7.250 265,534 +0.11(+1.54%)
Sep 22, 2005 7.140 7.350 7.060 7.140 387,146 -0.04(-0.56%)
Sep 21, 2005 7.290 7.320 7.070 7.180 431,915 -0.10(-1.37%)
Sep 20, 2005 7.530 7.770 7.200 7.280 714,782 -0.28(-3.70%)
Sep 19, 2005 7.560 7.730 7.470 7.560 475,425 -0.08(-1.05%)
Sep 16, 2005 7.740 7.740 7.410 7.640 1,288,935 -0.03(-0.39%)
Sep 15, 2005 7.620 7.740 7.510 7.670 439,638 +0.00(+0.00%)
Sep 14, 2005 7.900 7.910 7.500 7.670 837,300 -0.24(-3.03%)
Sep 13, 2005 8.060 8.100 7.868 7.910 383,385 -0.20(-2.47%)
Sep 12, 2005 7.980 8.190 7.900 8.110 535,393 +0.18(+2.27%)
Sep 09, 2005 7.970 8.080 7.880 7.930 625,279 +0.02(+0.25%)
Sep 08, 2005 7.780 8.080 7.760 7.910 814,905 +0.09(+1.15%)
Sep 07, 2005 7.750 7.850 7.610 7.820 780,976 +0.09(+1.16%)
Sep 06, 2005 7.550 7.730 7.480 7.730 746,013 +0.20(+2.66%)
Sep 02, 2005 7.580 7.660 7.480 7.530 299,563 -0.09(-1.18%)
Sep 01, 2005 7.360 7.630 7.360 7.620 484,487 +0.26(+3.53%)
Aug 31, 2005 7.230 7.370 7.210 7.360 684,511 +0.09(+1.24%)
Aug 30, 2005 7.370 7.430 7.210 7.270 376,809 -0.10(-1.36%)
Aug 29, 2005 7.230 7.370 7.110 7.370 336,947 +0.19(+2.65%)
Aug 26, 2005 7.260 7.330 7.160 7.180 640,871 -0.07(-0.97%)
Aug 25, 2005 7.220 7.410 7.220 7.250 428,053 +0.01(+0.14%)
Aug 24, 2005 7.020 7.510 7.020 7.240 1,230,796 +0.21(+2.99%)
Aug 23, 2005 7.070 7.310 6.980 7.030 1,832,200 -0.02(-0.28%)
Aug 22, 2005 7.130 7.180 6.900 7.050 837,423 -0.04(-0.56%)
Aug 19, 2005 7.120 7.260 6.970 7.090 1,370,398 -0.04(-0.56%)
Aug 18, 2005 7.280 7.380 7.120 7.130 560,979 -0.17(-2.33%)
Aug 17, 2005 7.420 7.450 7.250 7.300 1,036,483 -0.14(-1.88%)
Aug 16, 2005 7.310 7.600 7.310 7.440 1,001,042 +0.09(+1.22%)
Aug 15, 2005 7.250 7.390 7.180 7.350 567,238 +0.11(+1.52%)
Aug 12, 2005 7.340 7.380 7.180 7.240 582,911 -0.10(-1.36%)
Aug 11, 2005 7.300 7.410 7.220 7.340 251,485 +0.04(+0.55%)
Aug 10, 2005 7.370 7.370 7.170 7.300 818,892 +0.05(+0.69%)
Aug 09, 2005 7.360 7.360 7.230 7.250 668,049 +0.00(+0.00%)
Aug 08, 2005 7.580 7.720 7.250 7.250 880,408 -0.31(-4.10%)
Aug 05, 2005 7.830 7.910 7.500 7.560 1,135,509 -0.30(-3.82%)
Aug 04, 2005 7.800 8.320 7.710 7.860 3,094,625 +0.03(+0.38%)
Aug 03, 2005 7.890 7.950 7.630 7.830 1,007,031 -0.13(-1.63%)
Aug 02, 2005 8.170 8.470 7.810 7.960 1,558,082 -0.13(-1.61%)
Aug 01, 2005 8.000 8.143 7.970 8.090 993,054 +0.12(+1.51%)
Jul 29, 2005 8.070 8.130 7.860 7.970 727,496 -0.08(-0.99%)
Jul 28, 2005 7.940 8.050 7.800 8.050 676,866 +0.20(+2.55%)
Jul 27, 2005 8.040 8.050 7.760 7.850 795,001 -0.17(-2.12%)
Jul 26, 2005 7.560 8.040 7.420 8.020 1,924,787 +0.60(+8.09%)
Jul 25, 2005 7.840 8.200 6.520 7.420 9,318,657 -1.34(-15.30%)
Jul 22, 2005 8.800 8.830 8.450 8.760 1,357,764 -0.06(-0.68%)
Jul 21, 2005 8.850 8.920 8.620 8.820 606,342 -0.08(-0.90%)
Jul 20, 2005 8.850 9.030 8.770 8.900 939,308 +0.03(+0.34%)
Jul 19, 2005 8.900 9.100 8.670 8.870 1,129,727 +0.03(+0.34%)
Jul 18, 2005 8.970 9.000 8.710 8.840 1,350,304 -0.11(-1.23%)
Jul 15, 2005 8.750 8.950 8.550 8.950 739,540 +0.22(+2.52%)
Jul 14, 2005 8.640 8.890 8.540 8.730 761,202 +0.13(+1.51%)
Jul 13, 2005 8.720 8.824 8.460 8.600 786,472 -0.06(-0.69%)
Jul 12, 2005 8.500 8.790 8.500 8.660 416,342 +0.09(+1.05%)
Jul 11, 2005 8.500 8.690 8.230 8.570 1,004,680 +0.04(+0.47%)
Jul 08, 2005 8.070 8.600 8.070 8.530 1,938,781 +0.61(+7.70%)
Jul 07, 2005 7.720 8.110 7.660 7.920 736,687 -0.03(-0.38%)
Jul 06, 2005 7.790 8.090 7.720 7.950 1,093,104 +0.16(+2.05%)
Jul 05, 2005 7.350 7.790 7.350 7.790 652,100 +0.43(+5.84%)
Jul 01, 2005 7.200 7.400 7.100 7.360 403,500 +0.21(+2.94%)
Jun 30, 2005 7.320 7.430 7.120 7.150 615,078 -0.15(-2.05%)
Jun 29, 2005 7.200 7.310 7.100 7.300 531,868 +0.10(+1.39%)
Jun 28, 2005 7.150 7.220 7.080 7.200 574,625 +0.10(+1.41%)
Jun 27, 2005 7.380 7.450 7.050 7.100 819,184 -0.37(-4.95%)
Jun 24, 2005 7.550 7.690 7.310 7.470 2,099,675 -0.10(-1.32%)
Jun 23, 2005 7.800 7.830 7.520 7.570 701,536 -0.18(-2.32%)
Jun 22, 2005 7.330 7.750 7.250 7.750 983,832 +0.50(+6.90%)
Jun 21, 2005 7.300 7.410 7.240 7.250 403,422 -0.05(-0.68%)
Jun 20, 2005 7.080 7.420 7.050 7.300 817,138 +0.16(+2.24%)
Jun 17, 2005 7.170 7.230 7.060 7.140 1,486,670 +0.07(+0.99%)
Jun 16, 2005 7.050 7.230 6.900 7.070 996,044 +0.14(+2.02%)
Jun 15, 2005 7.250 7.250 6.860 6.930 859,406 -0.28(-3.88%)
Jun 14, 2005 7.270 7.270 7.180 7.210 271,194 -0.05(-0.69%)
Jun 13, 2005 7.200 7.350 7.190 7.260 499,156 +0.06(+0.83%)
Jun 10, 2005 7.190 7.360 7.170 7.200 246,887 +0.04(+0.56%)
Jun 09, 2005 7.130 7.240 7.080 7.160 463,076 +0.01(+0.14%)
Jun 08, 2005 7.230 7.390 7.090 7.150 679,665 -0.08(-1.11%)
Jun 07, 2005 7.090 7.470 7.080 7.230 843,997 +0.13(+1.83%)
Jun 06, 2005 7.440 7.440 6.950 7.100 1,593,391 -0.27(-3.66%)
Jun 03, 2005 7.620 7.690 7.340 7.370 532,035 -0.25(-3.28%)
Jun 02, 2005 7.680 7.750 7.530 7.620 577,740 -0.06(-0.78%)
Jun 01, 2005 7.620 7.800 7.570 7.680 464,183 +0.05(+0.66%)
May 31, 2005 7.620 7.870 7.620 7.630 432,709 -0.02(-0.26%)
May 27, 2005 7.580 7.700 7.460 7.650 216,328 +0.08(+1.06%)
May 26, 2005 7.490 7.780 7.460 7.570 626,199 -0.13(-1.69%)
May 25, 2005 7.860 7.860 7.520 7.700 416,633 -0.19(-2.41%)
May 24, 2005 7.870 7.990 7.800 7.890 808,900 -0.04(-0.50%)
May 23, 2005 7.900 7.990 7.770 7.930 626,544 -0.02(-0.25%)
May 20, 2005 8.110 8.110 7.920 7.950 816,184 -0.15(-1.85%)
May 19, 2005 8.000 8.100 7.880 8.100 978,159 +0.12(+1.50%)
May 18, 2005 7.910 8.140 7.880 7.980 529,800 +0.04(+0.50%)
May 17, 2005 7.990 8.040 7.790 7.940 635,683 -0.09(-1.12%)
May 16, 2005 7.820 8.030 7.770 8.030 421,045 +0.19(+2.42%)
May 13, 2005 8.060 8.100 7.750 7.840 546,503 -0.24(-2.97%)
May 12, 2005 8.400 8.500 8.000 8.080 852,850 -0.35(-4.15%)
May 11, 2005 8.260 8.430 8.190 8.430 525,924 +0.13(+1.57%)
May 10, 2005 8.130 8.460 7.990 8.300 1,375,808 +0.19(+2.34%)
May 09, 2005 7.870 8.110 7.870 8.110 952,618 +0.16(+2.01%)
May 06, 2005 7.830 8.060 7.830 7.950 807,859 +0.01(+0.13%)
May 05, 2005 7.560 8.050 7.370 7.940 1,525,552 +0.58(+7.88%)
May 04, 2005 6.850 7.460 6.790 7.360 2,498,335 +0.54(+7.92%)
May 03, 2005 6.750 6.900 6.700 6.820 892,347 -0.13(-1.87%)
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.