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 UNCHANGED
Streaming Delayed 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, 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%)
Dec 03, 2007 8.550 9.070 8.550 8.990 1,060,072 +0.41(+4.78%)
Nov 30, 2007 8.750 8.770 8.500 8.580 708,442 -0.03(-0.35%)
Nov 29, 2007 8.500 8.750 8.500 8.610 714,723 +0.13(+1.53%)
Nov 28, 2007 8.110 8.580 8.090 8.480 1,128,952 +0.47(+5.87%)
Nov 27, 2007 8.000 8.180 7.800 8.010 827,875 +0.01(+0.12%)
Nov 26, 2007 8.180 8.230 7.830 8.000 767,017 -0.20(-2.44%)
Nov 23, 2007 8.220 8.250 8.000 8.200 219,818 +0.06(+0.74%)
Nov 21, 2007 8.150 8.400 8.050 8.140 642,210 -0.06(-0.73%)
Nov 20, 2007 8.120 8.260 7.900 8.200 917,629 +0.10(+1.23%)
Nov 19, 2007 8.350 8.370 7.990 8.100 1,224,456 -0.23(-2.76%)
Nov 16, 2007 8.460 8.540 8.190 8.330 1,004,608 -0.22(-2.57%)
Nov 15, 2007 8.510 8.730 8.490 8.550 575,988 -0.01(-0.12%)
Nov 14, 2007 8.370 8.600 8.370 8.560 928,337 +0.19(+2.27%)
Nov 13, 2007 8.380 8.380 8.150 8.370 728,401 +0.07(+0.84%)
Nov 12, 2007 7.970 8.340 7.840 8.300 1,182,642 +0.30(+3.75%)
Nov 09, 2007 7.290 8.010 7.190 8.000 1,271,325 +0.59(+7.96%)
Nov 08, 2007 7.610 7.660 7.020 7.410 736,084 -0.09(-1.20%)
Nov 07, 2007 7.830 7.850 7.500 7.500 831,641 -0.44(-5.54%)
Nov 06, 2007 7.800 7.960 7.610 7.940 849,460 +0.20(+2.58%)
Nov 05, 2007 7.650 7.970 7.610 7.740 717,790 -0.11(-1.40%)
Nov 02, 2007 8.190 8.260 7.790 7.850 1,199,663 -0.27(-3.33%)
Nov 01, 2007 8.760 8.800 8.070 8.120 1,337,335 -0.54(-6.24%)
Oct 31, 2007 8.530 8.780 8.430 8.660 1,223,210 +0.07(+0.81%)
Oct 30, 2007 8.570 8.640 8.490 8.590 781,571 +0.00(+0.00%)
Oct 29, 2007 8.520 8.680 8.500 8.590 653,370 +0.08(+0.94%)
Oct 26, 2007 8.400 8.510 8.290 8.510 653,463 +0.23(+2.78%)
Oct 25, 2007 8.400 8.440 8.200 8.280 776,206 -0.09(-1.08%)
Oct 24, 2007 8.380 8.400 8.100 8.370 629,875 -0.09(-1.06%)
Oct 23, 2007 8.340 8.470 8.260 8.460 569,829 +0.20(+2.42%)
Oct 22, 2007 8.150 8.370 7.860 8.260 651,100 +0.00(+0.00%)
Oct 19, 2007 8.450 8.450 8.180 8.260 1,151,779 -0.23(-2.71%)
Oct 18, 2007 8.760 8.820 7.970 8.490 1,548,299 -0.37(-4.18%)
Oct 17, 2007 8.720 8.870 8.670 8.860 1,497,437 +0.24(+2.78%)
Oct 16, 2007 8.580 8.910 8.480 8.620 828,996 +0.03(+0.35%)
Oct 15, 2007 8.480 8.640 8.370 8.590 1,233,511 +0.11(+1.30%)
Oct 12, 2007 8.260 8.480 8.158 8.480 593,971 +0.21(+2.54%)
Oct 11, 2007 8.380 8.580 8.080 8.270 1,203,281 -0.05(-0.60%)
Oct 10, 2007 8.080 8.320 8.000 8.320 946,499 +0.23(+2.84%)
Oct 09, 2007 7.850 8.180 7.850 8.090 959,990 +0.25(+3.19%)
Oct 08, 2007 7.540 7.850 7.500 7.840 567,813 +0.31(+4.12%)
Oct 05, 2007 7.600 7.640 7.450 7.530 659,784 +0.03(+0.40%)
Oct 04, 2007 7.430 7.590 7.380 7.500 441,926 +0.11(+1.49%)
Oct 03, 2007 7.370 7.500 7.320 7.390 602,900 -0.04(-0.54%)
Oct 02, 2007 7.180 7.500 7.180 7.430 988,730 +0.25(+3.48%)
Oct 01, 2007 7.120 7.300 7.050 7.180 732,050 +0.03(+0.42%)
Sep 28, 2007 7.370 7.400 7.080 7.150 1,109,542 -0.30(-4.03%)
Sep 27, 2007 7.450 7.760 7.250 7.450 1,982,292 +0.22(+3.04%)
Sep 26, 2007 6.590 7.350 6.560 7.230 2,866,578 +0.86(+13.50%)
Sep 25, 2007 6.330 6.450 6.260 6.370 368,136 -0.01(-0.16%)
Sep 24, 2007 6.510 6.540 6.198 6.380 568,062 -0.14(-2.15%)
Sep 21, 2007 6.510 6.600 6.310 6.520 806,622 +0.07(+1.09%)
Sep 20, 2007 6.670 6.716 6.390 6.450 296,817 -0.24(-3.59%)
Sep 19, 2007 6.500 6.750 6.430 6.690 602,185 +0.21(+3.24%)
Sep 18, 2007 6.120 6.500 6.020 6.480 590,983 +0.40(+6.58%)
Sep 17, 2007 6.190 6.190 6.010 6.080 598,599 -0.14(-2.25%)
Sep 14, 2007 6.070 6.240 6.010 6.220 224,019 +0.08(+1.30%)
Sep 13, 2007 6.210 6.280 6.100 6.140 374,818 -0.04(-0.65%)
Sep 12, 2007 6.190 6.320 6.100 6.180 758,382 -0.04(-0.64%)
Sep 11, 2007 6.110 6.260 6.050 6.220 623,971 +0.16(+2.64%)
Sep 10, 2007 5.840 6.200 5.820 6.060 1,218,713 +0.25(+4.30%)
Sep 07, 2007 5.590 5.872 5.410 5.810 702,688 +0.14(+2.47%)
Sep 06, 2007 5.710 5.750 5.640 5.670 470,196 -0.03(-0.53%)
Sep 05, 2007 5.640 5.740 5.500 5.700 1,245,693 +0.00(+0.00%)
Sep 04, 2007 5.800 5.910 5.600 5.700 1,429,028 -0.14(-2.40%)
Aug 31, 2007 5.830 5.920 5.690 5.840 443,799 +0.11(+1.92%)
Aug 30, 2007 5.750 5.920 5.650 5.730 544,364 -0.09(-1.55%)
Aug 29, 2007 5.550 5.820 5.550 5.820 660,625 +0.31(+5.63%)
Aug 28, 2007 5.660 5.800 5.510 5.510 640,514 -0.18(-3.16%)
Aug 27, 2007 5.850 5.880 5.660 5.690 276,753 -0.18(-3.07%)
Aug 24, 2007 5.770 5.870 5.640 5.870 319,537 +0.09(+1.56%)
Aug 23, 2007 5.930 5.930 5.710 5.780 369,277 -0.11(-1.87%)
Aug 22, 2007 5.960 6.000 5.820 5.890 696,129 +0.01(+0.17%)
Aug 21, 2007 5.670 5.960 5.670 5.880 781,609 +0.26(+4.63%)
Aug 20, 2007 5.530 5.700 5.430 5.620 466,622 +0.11(+2.00%)
Aug 17, 2007 5.560 5.660 5.170 5.510 821,141 +0.18(+3.38%)
Aug 16, 2007 5.020 5.330 4.980 5.330 1,058,891 +0.33(+6.60%)
Aug 15, 2007 5.110 5.250 5.000 5.000 677,025 -0.10(-1.96%)
Aug 14, 2007 5.100 5.170 4.980 5.100 668,453 +0.04(+0.79%)
Aug 13, 2007 5.500 5.510 5.000 5.060 975,735 -0.29(-5.42%)
Aug 10, 2007 5.080 5.670 5.020 5.350 1,701,306 +0.27(+5.31%)
Aug 09, 2007 5.780 5.910 5.030 5.080 3,584,655 -0.85(-14.33%)
Aug 08, 2007 5.540 6.490 5.540 5.930 2,418,151 +0.54(+10.02%)
Aug 07, 2007 5.340 5.470 5.250 5.390 1,133,565 +0.03(+0.56%)
Aug 06, 2007 5.000 5.380 4.930 5.360 1,899,007 +0.55(+11.43%)
Aug 03, 2007 4.800 5.070 4.750 4.810 1,230,735 -0.19(-3.80%)
Aug 02, 2007 5.000 5.090 4.970 5.000 792,761 +0.02(+0.40%)
Aug 01, 2007 5.280 5.330 4.770 4.980 2,236,834 -0.34(-6.39%)
Jul 31, 2007 5.370 5.500 5.300 5.320 1,030,552 -0.09(-1.66%)
Jul 30, 2007 5.530 5.640 5.360 5.410 1,471,051 -0.11(-1.99%)
Jul 27, 2007 5.760 5.890 5.410 5.520 1,587,969 -0.25(-4.33%)
Jul 26, 2007 5.350 5.800 5.330 5.770 1,740,269 +0.46(+8.66%)
Jul 25, 2007 5.430 5.450 5.250 5.310 948,380 -0.11(-2.03%)
Jul 24, 2007 5.640 5.790 5.400 5.420 970,865 -0.19(-3.39%)
Jul 23, 2007 5.730 5.810 5.570 5.610 819,781 -0.10(-1.75%)
Jul 20, 2007 5.970 5.970 5.650 5.710 705,490 -0.27(-4.52%)
Jul 19, 2007 5.810 6.020 5.760 5.980 645,660 +0.20(+3.46%)
Jul 18, 2007 5.760 5.810 5.670 5.780 914,711 +0.00(+0.00%)
Jul 17, 2007 5.710 5.830 5.570 5.780 798,842 +0.07(+1.23%)
Jul 16, 2007 5.780 5.790 5.660 5.710 522,285 -0.08(-1.38%)
Jul 13, 2007 5.760 5.840 5.730 5.790 256,834 +0.00(+0.00%)
Jul 12, 2007 5.810 5.860 5.710 5.790 391,340 +0.01(+0.17%)
Jul 11, 2007 5.810 5.850 5.740 5.780 633,773 -0.03(-0.52%)
Jul 10, 2007 5.860 5.970 5.800 5.810 946,128 -0.08(-1.36%)
Jul 09, 2007 6.000 6.010 5.870 5.890 621,128 -0.11(-1.83%)
Jul 06, 2007 6.010 6.060 5.960 6.000 544,707 -0.02(-0.33%)
Jul 05, 2007 6.090 6.100 5.980 6.020 881,482 -0.08(-1.31%)
Jul 03, 2007 6.100 6.140 6.060 6.100 142,769 +0.00(+0.00%)
Jul 02, 2007 6.040 6.190 5.990 6.100 812,690 +0.10(+1.67%)
Jun 29, 2007 6.310 6.370 6.000 6.000 684,164 -0.28(-4.46%)
Jun 28, 2007 6.260 6.280 6.190 6.280 519,471 +0.03(+0.48%)
Jun 27, 2007 5.930 6.270 5.792 6.250 602,818 +0.25(+4.17%)
Jun 26, 2007 6.140 6.140 5.900 6.000 793,374 -0.09(-1.48%)
Jun 25, 2007 6.210 6.240 5.960 6.090 1,216,825 -0.11(-1.77%)
Jun 22, 2007 6.330 6.380 6.150 6.200 1,396,612 -0.18(-2.82%)
Jun 21, 2007 6.550 6.640 6.360 6.380 871,561 -0.24(-3.63%)
Jun 20, 2007 6.900 6.900 6.600 6.620 698,200 -0.26(-3.78%)
Jun 19, 2007 6.760 6.930 6.610 6.880 860,900 +0.08(+1.18%)
Jun 18, 2007 6.810 6.830 6.669 6.800 1,012,400 -0.01(-0.15%)
Jun 15, 2007 6.620 6.850 6.550 6.810 1,239,100 +0.32(+4.93%)
Jun 14, 2007 6.390 6.610 6.390 6.490 560,700 +0.09(+1.41%)
Jun 13, 2007 6.340 6.480 6.290 6.400 760,500 +0.09(+1.43%)
Jun 12, 2007 6.500 6.510 6.280 6.310 745,700 -0.21(-3.22%)
Jun 11, 2007 6.700 6.700 6.500 6.520 478,730 -0.20(-2.98%)
Jun 08, 2007 6.640 6.800 6.600 6.720 485,200 +0.05(+0.75%)
Jun 07, 2007 7.020 7.040 6.650 6.670 1,110,697 -0.36(-5.12%)
Jun 06, 2007 7.160 7.160 7.030 7.030 596,311 -0.17(-2.36%)
Jun 05, 2007 7.020 7.290 7.008 7.200 883,890 +0.16(+2.27%)
Jun 04, 2007 7.100 7.200 7.020 7.040 527,035 -0.07(-0.98%)
Jun 01, 2007 7.120 7.220 7.060 7.110 944,639 +0.02(+0.28%)
May 31, 2007 7.200 7.200 7.030 7.090 826,389 -0.11(-1.53%)
May 30, 2007 7.290 7.300 7.110 7.200 649,353 -0.13(-1.77%)
May 29, 2007 7.110 7.350 7.110 7.330 730,257 +0.22(+3.09%)
May 25, 2007 7.060 7.130 7.020 7.110 555,613 +0.09(+1.28%)
May 24, 2007 7.310 7.350 7.000 7.020 594,692 -0.28(-3.84%)
May 23, 2007 7.260 7.500 7.250 7.300 605,987 +0.04(+0.55%)
May 22, 2007 7.230 7.300 7.200 7.260 458,420 +0.01(+0.14%)
May 21, 2007 7.100 7.290 7.050 7.250 429,062 +0.12(+1.68%)
May 18, 2007 7.040 7.130 7.000 7.130 863,182 +0.12(+1.71%)
May 17, 2007 7.170 7.230 7.000 7.010 421,147 -0.17(-2.37%)
May 16, 2007 7.200 7.220 7.080 7.180 504,692 -0.01(-0.14%)
May 15, 2007 7.250 7.390 7.140 7.190 1,003,609 -0.01(-0.14%)
May 14, 2007 7.270 7.320 7.110 7.200 933,101 -0.05(-0.69%)
May 11, 2007 7.100 7.310 7.010 7.250 1,134,746 +0.15(+2.11%)
May 10, 2007 7.370 7.410 7.090 7.100 836,252 -0.31(-4.18%)
May 09, 2007 7.420 7.420 7.300 7.410 1,088,627 -0.05(-0.67%)
May 08, 2007 7.440 7.500 7.350 7.460 753,182 -0.02(-0.27%)
May 07, 2007 7.590 7.640 7.420 7.480 791,727 -0.15(-1.97%)
May 04, 2007 7.790 7.809 7.550 7.630 819,117 -0.20(-2.55%)
May 03, 2007 7.860 8.010 7.750 7.830 1,601,979 -0.07(-0.89%)
May 02, 2007 7.670 8.060 7.660 7.900 840,044 +0.20(+2.60%)
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.