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 )

57.03 +0.17 (+0.30%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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, 2010 13.64 13.84 13.25 13.44 1,255,287 -0.24(-1.75%)
Apr 29, 2010 13.31 13.69 13.22 13.68 1,998,290 +0.45(+3.40%)
Apr 28, 2010 13.29 13.57 13.21 13.23 1,611,450 -0.03(-0.23%)
Apr 27, 2010 13.92 14.08 13.22 13.26 1,986,688 -0.70(-5.01%)
Apr 26, 2010 14.07 14.29 13.95 13.96 859,326 -0.17(-1.20%)
Apr 23, 2010 13.66 14.21 13.66 14.13 992,290 +0.44(+3.21%)
Apr 22, 2010 13.49 13.72 13.03 13.69 1,902,497 +0.01(+0.07%)
Apr 21, 2010 14.05 14.07 13.47 13.68 1,384,036 -0.31(-2.22%)
Apr 20, 2010 13.76 14.03 13.51 13.99 1,622,364 +0.26(+1.89%)
Apr 19, 2010 13.78 13.97 13.31 13.73 1,815,765 -0.12(-0.87%)
Apr 16, 2010 14.16 14.30 13.51 13.85 1,929,574 -0.36(-2.53%)
Apr 15, 2010 14.41 14.50 14.16 14.21 1,382,563 -0.20(-1.39%)
Apr 14, 2010 14.20 14.45 13.94 14.41 2,026,445 +0.25(+1.77%)
Apr 13, 2010 14.78 14.92 14.10 14.16 2,342,238 -0.62(-4.19%)
Apr 12, 2010 14.74 14.98 14.60 14.78 1,435,744 +0.13(+0.89%)
Apr 09, 2010 14.63 14.87 14.40 14.65 1,438,978 +0.06(+0.41%)
Apr 08, 2010 14.23 14.64 14.03 14.59 1,081,925 +0.36(+2.53%)
Apr 07, 2010 14.48 14.56 13.98 14.23 2,970,686 -0.31(-2.13%)
Apr 06, 2010 14.55 14.71 14.40 14.54 1,549,326 -0.06(-0.41%)
Apr 05, 2010 14.30 14.71 14.16 14.60 1,739,245 +0.30(+2.10%)
Apr 01, 2010 14.09 14.30 14.30 14.30 1,376,600 +0.37(+2.66%)
Mar 31, 2010 13.89 14.22 13.88 13.93 979,183 -0.08(-0.57%)
Mar 30, 2010 14.04 14.15 13.82 14.01 1,520,233 -0.05(-0.36%)
Mar 29, 2010 14.11 14.28 14.01 14.06 1,212,450 -0.01(-0.07%)
Mar 26, 2010 13.94 14.49 13.94 14.07 2,001,624 +0.15(+1.08%)
Mar 25, 2010 14.23 14.44 13.91 13.92 1,781,187 -0.19(-1.35%)
Mar 24, 2010 14.05 14.29 13.99 14.11 1,850,808 -0.04(-0.28%)
Mar 23, 2010 13.37 14.32 13.27 14.15 5,920,559 +0.96(+7.28%)
Mar 22, 2010 12.56 13.31 12.04 13.19 3,749,194 +0.53(+4.19%)
Mar 19, 2010 13.19 13.27 12.66 12.66 3,262,130 -0.45(-3.43%)
Mar 18, 2010 13.39 13.41 12.95 13.11 1,720,831 -0.27(-2.02%)
Mar 17, 2010 13.05 13.44 12.85 13.38 2,145,720 +0.39(+3.00%)
Mar 16, 2010 13.04 13.05 12.85 12.99 1,349,284 +0.01(+0.08%)
Mar 15, 2010 12.90 13.05 12.72 12.98 1,163,643 -0.02(-0.15%)
Mar 12, 2010 13.20 13.24 12.88 13.00 1,936,796 -0.07(-0.54%)
Mar 11, 2010 12.42 13.25 12.42 13.07 3,614,148 +0.65(+5.23%)
Mar 10, 2010 12.57 12.80 12.36 12.42 3,493,174 -0.17(-1.35%)
Mar 09, 2010 11.99 12.62 11.77 12.59 4,379,809 +0.60(+5.00%)
Mar 08, 2010 11.60 12.03 11.49 11.99 2,243,093 +0.39(+3.36%)
Mar 05, 2010 11.48 11.60 11.34 11.60 2,195,419 +0.26(+2.29%)
Mar 04, 2010 11.50 11.57 11.13 11.34 1,368,101 -0.09(-0.79%)
Mar 03, 2010 11.50 11.65 11.27 11.43 1,589,847 -0.01(-0.09%)
Mar 02, 2010 11.57 11.74 11.41 11.44 1,838,582 -0.06(-0.52%)
Mar 01, 2010 10.71 11.50 10.67 11.50 3,247,071 +0.84(+7.88%)
Feb 26, 2010 10.73 10.80 10.50 10.66 1,191,700 +0.08(+0.76%)
Feb 25, 2010 10.32 10.60 10.20 10.58 1,243,198 +0.07(+0.67%)
Feb 24, 2010 10.55 10.75 10.48 10.51 949,030 -0.03(-0.28%)
Feb 23, 2010 10.71 10.76 10.31 10.54 1,767,988 -0.17(-1.59%)
Feb 22, 2010 10.87 10.97 10.60 10.71 1,702,467 -0.15(-1.38%)
Feb 19, 2010 10.74 11.17 10.43 10.86 2,687,269 +0.14(+1.31%)
Feb 18, 2010 10.91 11.16 10.71 10.72 2,770,154 -0.34(-3.07%)
Feb 17, 2010 11.19 11.29 10.99 11.06 2,191,118 -0.14(-1.25%)
Feb 16, 2010 11.15 11.24 10.89 11.20 3,071,523 +0.11(+0.99%)
Feb 12, 2010 10.52 11.09 11.09 11.09 3,544,900 +0.43(+4.03%)
Feb 11, 2010 10.46 10.74 10.29 10.66 1,052,469 +0.21(+2.01%)
Feb 10, 2010 10.34 10.45 10.09 10.45 1,219,564 +0.17(+1.65%)
Feb 09, 2010 10.15 10.45 10.07 10.28 2,102,388 +0.32(+3.21%)
Feb 08, 2010 10.21 10.24 9.880 9.960 1,306,067 -0.23(-2.26%)
Feb 05, 2010 10.06 10.31 9.850 10.19 2,742,574 +0.18(+1.80%)
Feb 04, 2010 10.49 10.63 9.960 10.01 3,110,927 -0.61(-5.74%)
Feb 03, 2010 10.73 10.87 10.56 10.62 1,983,612 -0.31(-2.84%)
Feb 02, 2010 10.67 10.97 10.51 10.93 2,048,051 +0.30(+2.82%)
Feb 01, 2010 10.76 10.78 10.47 10.63 1,438,367 -0.05(-0.47%)
Jan 29, 2010 10.50 10.85 10.38 10.68 4,703,630 +0.31(+2.99%)
Jan 28, 2010 10.12 10.50 10.00 10.37 2,735,919 +0.31(+3.08%)
Jan 27, 2010 10.25 10.33 9.940 10.06 2,430,330 -0.23(-2.24%)
Jan 26, 2010 9.750 10.37 9.620 10.29 4,569,698 +0.50(+5.11%)
Jan 25, 2010 9.620 9.830 9.370 9.790 3,232,754 +0.32(+3.38%)
Jan 22, 2010 9.370 9.760 9.160 9.470 3,400,077 +0.06(+0.64%)
Jan 21, 2010 9.860 9.890 9.285 9.410 1,968,033 -0.40(-4.08%)
Jan 20, 2010 9.960 10.10 9.680 9.810 1,755,992 -0.21(-2.10%)
Jan 19, 2010 9.900 10.08 9.830 10.02 2,622,579 +0.16(+1.62%)
Jan 15, 2010 9.980 9.860 9.860 9.860 2,953,100 -0.30(-2.95%)
Jan 14, 2010 10.31 10.39 10.08 10.16 2,889,549 -0.17(-1.65%)
Jan 13, 2010 10.36 10.46 10.04 10.33 2,134,874 -0.03(-0.29%)
Jan 12, 2010 10.99 11.00 10.34 10.36 4,204,503 -0.73(-6.58%)
Jan 11, 2010 10.96 11.24 10.88 11.09 2,280,522 +0.15(+1.37%)
Jan 08, 2010 10.82 11.00 10.75 10.94 1,529,416 +0.12(+1.11%)
Jan 07, 2010 11.00 11.06 10.62 10.82 3,680,290 -0.18(-1.64%)
Jan 06, 2010 10.38 11.09 10.35 11.00 8,046,687 +0.73(+7.11%)
Jan 05, 2010 9.510 10.29 9.450 10.27 7,608,870 +0.77(+8.11%)
Jan 04, 2010 9.220 9.510 9.170 9.500 1,867,367 +0.39(+4.28%)
Dec 31, 2009 9.330 9.110 9.110 9.110 1,267,900 -0.18(-1.94%)
Dec 30, 2009 9.260 9.329 9.100 9.290 1,205,103 +0.01(+0.11%)
Dec 29, 2009 9.450 9.560 9.130 9.280 1,726,649 -0.12(-1.28%)
Dec 28, 2009 9.300 9.560 9.300 9.400 1,406,782 +0.13(+1.40%)
Dec 24, 2009 9.290 9.470 9.170 9.270 1,518,990 +0.05(+0.54%)
Dec 23, 2009 9.110 9.250 8.930 9.220 1,911,966 +0.17(+1.88%)
Dec 22, 2009 8.720 9.080 8.690 9.050 2,193,406 +0.32(+3.67%)
Dec 21, 2009 8.880 9.050 8.700 8.730 6,415,613 +0.24(+2.83%)
Dec 18, 2009 8.220 8.620 8.150 8.490 11,062,454 +0.39(+4.81%)
Dec 17, 2009 8.130 8.210 7.970 8.100 2,588,586 +0.14(+1.76%)
Dec 16, 2009 8.130 8.190 7.890 7.960 1,784,242 -0.10(-1.24%)
Dec 15, 2009 8.000 8.260 7.960 8.060 2,581,196 -0.03(-0.37%)
Dec 14, 2009 8.020 8.100 7.830 8.090 1,755,306 +0.07(+0.87%)
Dec 11, 2009 8.090 8.200 7.960 8.020 1,594,869 +0.03(+0.38%)
Dec 10, 2009 8.210 8.250 7.955 7.990 2,635,374 -0.19(-2.32%)
Dec 09, 2009 8.120 8.280 7.920 8.180 2,671,740 -0.03(-0.37%)
Dec 08, 2009 7.980 8.300 7.680 8.210 6,899,609 +0.28(+3.53%)
Dec 07, 2009 8.260 8.390 7.900 7.930 2,953,759 -0.36(-4.34%)
Dec 04, 2009 8.340 8.399 8.080 8.290 2,094,507 +0.22(+2.73%)
Dec 03, 2009 8.330 8.390 8.050 8.070 2,220,001 -0.27(-3.24%)
Dec 02, 2009 8.370 8.420 8.060 8.340 3,359,164 -0.06(-0.71%)
Dec 01, 2009 8.380 8.450 8.260 8.400 3,986,219 +0.07(+0.84%)
Nov 30, 2009 8.440 8.500 8.020 8.330 5,084,389 -0.06(-0.72%)
Nov 27, 2009 8.200 8.590 8.150 8.390 3,408,114 -0.07(-0.83%)
Nov 25, 2009 8.400 8.640 7.980 8.460 22,448,716 +0.74(+9.59%)
Nov 24, 2009 7.580 7.750 7.400 7.720 1,893,176 +0.18(+2.39%)
Nov 23, 2009 7.660 7.830 6.820 7.540 1,726,911 -0.01(-0.13%)
Nov 20, 2009 7.610 7.800 7.410 7.550 2,523,198 -0.17(-2.20%)
Nov 19, 2009 8.040 8.090 7.570 7.720 2,170,036 -0.38(-4.69%)
Nov 18, 2009 8.160 8.200 8.010 8.100 2,017,704 -0.08(-0.98%)
Nov 17, 2009 8.100 8.320 8.000 8.180 2,228,647 +0.11(+1.36%)
Nov 16, 2009 7.790 8.130 7.740 8.070 2,547,798 +0.39(+5.08%)
Nov 13, 2009 7.770 7.810 7.500 7.680 1,790,804 -0.04(-0.52%)
Nov 12, 2009 7.820 7.990 7.640 7.720 3,226,927 -0.16(-2.03%)
Nov 11, 2009 7.690 7.880 7.680 7.880 3,270,399 +0.27(+3.55%)
Nov 10, 2009 7.330 7.940 7.250 7.610 4,704,098 +0.26(+3.54%)
Nov 09, 2009 7.250 7.460 7.100 7.350 3,856,354 +0.10(+1.38%)
Nov 06, 2009 6.870 7.340 6.740 7.250 2,542,350 +0.40(+5.84%)
Nov 05, 2009 6.410 6.960 6.310 6.850 3,935,036 +0.49(+7.70%)
Nov 04, 2009 6.710 6.870 6.340 6.360 3,060,383 -0.34(-5.07%)
Nov 03, 2009 6.220 6.710 6.160 6.700 3,697,076 +0.42(+6.69%)
Nov 02, 2009 6.010 6.280 6.010 6.280 4,080,399 +0.39(+6.62%)
Oct 30, 2009 5.960 6.000 5.670 5.890 4,811,034 -0.10(-1.67%)
Oct 29, 2009 5.710 6.020 5.707 5.990 2,670,734 +0.37(+6.58%)
Oct 28, 2009 6.010 6.190 5.560 5.620 4,792,133 -0.16(-2.77%)
Oct 27, 2009 5.460 5.800 5.410 5.780 4,073,503 +0.33(+6.06%)
Oct 26, 2009 5.610 5.710 5.300 5.450 3,851,222 -0.18(-3.20%)
Oct 23, 2009 5.620 6.010 5.560 5.630 1,853,986 -0.30(-5.06%)
Oct 22, 2009 5.760 6.000 5.580 5.930 3,353,371 +0.14(+2.42%)
Oct 21, 2009 5.840 6.060 5.760 5.790 2,153,878 -0.07(-1.19%)
Oct 20, 2009 6.000 6.200 5.810 5.860 2,504,700 -0.33(-5.33%)
Oct 19, 2009 6.250 6.330 6.140 6.190 1,094,700 -0.09(-1.43%)
Oct 16, 2009 6.390 6.440 6.250 6.280 724,625 -0.19(-2.94%)
Oct 15, 2009 6.280 6.550 6.260 6.470 1,493,328 +0.11(+1.73%)
Oct 14, 2009 6.620 6.620 6.280 6.360 3,532,638 -0.14(-2.15%)
Oct 13, 2009 6.720 6.790 6.490 6.500 2,976,597 -0.23(-3.42%)
Oct 12, 2009 6.840 7.000 6.700 6.730 1,446,097 -0.01(-0.15%)
Oct 09, 2009 6.500 6.740 6.480 6.740 1,587,361 +0.22(+3.37%)
Oct 08, 2009 6.830 6.830 6.480 6.520 1,757,673 -0.27(-3.98%)
Oct 07, 2009 6.690 6.820 6.520 6.790 1,609,868 +0.04(+0.59%)
Oct 06, 2009 6.710 6.850 6.570 6.750 2,321,473 +0.07(+1.05%)
Oct 05, 2009 6.660 6.780 6.590 6.680 1,626,909 +0.04(+0.60%)
Oct 02, 2009 6.400 6.710 6.300 6.640 1,972,663 +0.19(+2.95%)
Oct 01, 2009 6.720 6.800 6.450 6.450 3,138,823 -0.30(-4.44%)
Sep 30, 2009 6.850 6.850 6.450 6.750 3,679,072 -0.01(-0.15%)
Sep 29, 2009 6.840 6.910 6.540 6.760 5,277,280 -0.04(-0.59%)
Sep 28, 2009 6.750 7.080 6.630 6.800 7,427,606 +0.20(+3.03%)
Sep 25, 2009 6.600 6.710 6.500 6.600 20,766,000 -0.28(-4.07%)
Sep 24, 2009 7.290 7.460 6.630 6.880 7,855,970 -0.39(-5.36%)
Sep 23, 2009 7.500 7.570 7.250 7.270 6,842,992 -0.86(-10.58%)
Sep 22, 2009 8.170 8.180 7.910 8.130 2,060,760 +0.16(+2.01%)
Sep 21, 2009 7.580 8.070 7.450 7.970 3,201,655 +0.68(+9.33%)
Sep 18, 2009 7.360 7.420 7.170 7.290 1,181,973 -0.01(-0.14%)
Sep 17, 2009 7.410 7.520 7.220 7.300 879,900 -0.11(-1.48%)
Sep 16, 2009 7.350 7.560 7.350 7.410 1,097,373 +0.13(+1.79%)
Sep 15, 2009 7.380 7.690 7.250 7.280 1,947,800 -0.10(-1.36%)
Sep 14, 2009 6.990 7.380 6.990 7.380 1,258,149 +0.25(+3.51%)
Sep 11, 2009 7.200 7.340 7.020 7.130 1,006,338 -0.05(-0.70%)
Sep 10, 2009 7.000 7.240 7.000 7.180 1,247,315 +0.19(+2.72%)
Sep 09, 2009 6.880 7.120 6.780 6.990 785,865 +0.13(+1.90%)
Sep 08, 2009 6.950 7.000 6.770 6.860 927,265 -0.07(-1.01%)
Sep 04, 2009 6.770 6.930 6.520 6.930 934,772 +0.27(+4.05%)
Sep 03, 2009 6.600 6.670 6.560 6.660 914,073 +0.12(+1.83%)
Sep 02, 2009 6.410 6.580 6.320 6.540 736,794 +0.09(+1.40%)
Sep 01, 2009 6.540 6.900 6.350 6.450 1,905,215 -0.14(-2.12%)
Aug 31, 2009 6.710 6.730 6.500 6.590 1,148,923 -0.17(-2.51%)
Aug 28, 2009 6.450 6.800 6.410 6.760 2,889,639 +0.34(+5.30%)
Aug 27, 2009 6.320 6.470 6.080 6.420 3,263,471 +0.07(+1.10%)
Aug 26, 2009 6.200 6.440 6.140 6.350 3,393,117 +0.10(+1.60%)
Aug 25, 2009 6.150 6.370 6.040 6.250 2,820,894 +0.01(+0.16%)
Aug 24, 2009 6.100 6.440 6.100 6.240 3,065,388 -0.23(-3.55%)
Aug 21, 2009 6.550 6.590 6.370 6.470 2,158,480 -0.03(-0.46%)
Aug 20, 2009 6.400 6.510 6.260 6.500 1,648,149 +0.12(+1.88%)
Aug 19, 2009 6.000 6.660 6.000 6.380 2,566,812 +0.29(+4.76%)
Aug 18, 2009 6.220 6.220 6.000 6.090 2,626,751 -0.05(-0.81%)
Aug 17, 2009 5.700 6.330 5.620 6.140 3,392,625 +0.35(+6.04%)
Aug 14, 2009 5.840 5.890 5.600 5.790 1,284,693 +0.01(+0.17%)
Aug 13, 2009 5.810 5.840 5.590 5.780 987,188 +0.01(+0.17%)
Aug 12, 2009 5.850 5.910 5.740 5.770 1,311,014 -0.08(-1.37%)
Aug 11, 2009 5.750 5.950 5.580 5.850 1,519,911 +0.04(+0.69%)
Aug 10, 2009 5.600 5.900 5.500 5.810 1,187,001 +0.22(+3.94%)
Aug 07, 2009 5.530 5.660 5.430 5.590 1,098,372 +0.18(+3.33%)
Aug 06, 2009 5.550 5.620 5.350 5.410 1,522,257 -0.13(-2.35%)
Aug 05, 2009 5.380 5.720 5.250 5.540 2,247,600 +0.24(+4.53%)
Aug 04, 2009 5.120 5.390 4.960 5.300 2,787,379 +0.08(+1.53%)
Aug 03, 2009 5.070 5.230 5.010 5.220 1,769,460 +0.02(+0.38%)
Jul 31, 2009 5.310 5.490 5.100 5.200 1,817,086 -0.12(-2.26%)
Jul 30, 2009 5.920 5.990 5.110 5.320 5,994,530 -0.71(-11.77%)
Jul 29, 2009 5.830 6.060 5.700 6.030 2,083,108 +0.15(+2.55%)
Jul 28, 2009 5.850 6.160 5.720 5.880 2,312,701 +0.04(+0.68%)
Jul 27, 2009 5.840 5.950 5.680 5.840 2,741,892 +0.18(+3.18%)
Jul 24, 2009 5.080 5.670 5.080 5.660 3,565,536 +0.34(+6.39%)
Jul 23, 2009 4.450 5.390 4.410 5.320 6,134,095 +0.89(+20.09%)
Jul 22, 2009 4.530 4.540 4.320 4.430 1,990,271 -0.13(-2.85%)
Jul 21, 2009 4.410 4.690 4.280 4.560 4,333,394 +0.57(+14.29%)
Jul 20, 2009 3.800 4.030 3.730 3.990 1,036,124 +0.15(+3.91%)
Jul 17, 2009 3.850 3.920 3.820 3.840 652,259 +0.00(+0.00%)
Jul 16, 2009 3.700 3.880 3.630 3.840 783,149 +0.14(+3.78%)
Jul 15, 2009 3.610 3.750 3.520 3.700 1,059,188 +0.17(+4.82%)
Jul 14, 2009 3.650 3.660 3.500 3.530 891,722 -0.13(-3.55%)
Jul 13, 2009 3.620 3.750 3.530 3.660 797,977 +0.08(+2.23%)
Jul 10, 2009 3.430 3.625 3.380 3.580 950,483 +0.15(+4.37%)
Jul 09, 2009 3.310 3.450 3.300 3.430 942,123 +0.11(+3.31%)
Jul 08, 2009 3.350 3.390 3.280 3.320 1,407,247 -0.03(-0.90%)
Jul 07, 2009 3.350 3.400 3.320 3.350 492,006 -0.01(-0.30%)
Jul 06, 2009 3.360 3.390 3.300 3.360 767,784 -0.01(-0.30%)
Jul 02, 2009 3.310 3.410 3.220 3.370 1,015,194 -0.02(-0.59%)
Jul 01, 2009 3.230 3.440 3.220 3.390 1,074,443 +0.10(+3.04%)
Jun 30, 2009 3.470 3.470 3.250 3.290 1,128,593 -0.12(-3.52%)
Jun 29, 2009 3.560 3.560 3.360 3.410 1,158,772 -0.10(-2.85%)
Jun 26, 2009 3.500 3.550 3.400 3.510 1,205,224 +0.00(+0.00%)
Jun 25, 2009 3.510 3.530 3.300 3.510 746,301 +0.11(+3.24%)
Jun 24, 2009 3.250 3.470 3.170 3.400 917,084 +0.19(+5.92%)
Jun 23, 2009 3.260 3.260 3.090 3.210 640,726 +0.04(+1.26%)
Jun 22, 2009 3.270 3.340 3.130 3.170 677,934 -0.07(-2.16%)
Jun 19, 2009 3.170 3.250 3.110 3.240 1,333,015 +0.14(+4.52%)
Jun 18, 2009 3.220 3.240 3.060 3.100 1,065,374 -0.12(-3.73%)
Jun 17, 2009 3.220 3.260 3.120 3.220 646,599 +0.06(+1.90%)
Jun 16, 2009 3.250 3.290 3.120 3.160 902,474 +0.00(+0.00%)
Jun 15, 2009 3.320 3.370 3.100 3.160 1,123,135 -0.17(-5.11%)
Jun 12, 2009 3.350 3.440 3.230 3.330 1,079,243 +0.01(+0.30%)
Jun 11, 2009 3.400 3.450 3.310 3.320 1,051,890 -0.02(-0.60%)
Jun 10, 2009 3.550 3.560 3.310 3.340 1,052,437 -0.10(-2.91%)
Jun 09, 2009 3.550 3.550 3.430 3.440 1,376,022 +0.02(+0.58%)
Jun 08, 2009 3.600 4.050 3.420 3.420 2,936,822 -0.42(-10.94%)
Jun 05, 2009 3.590 4.100 3.570 3.840 3,895,127 +0.36(+10.34%)
Jun 04, 2009 3.630 3.630 3.472 3.480 867,467 -0.02(-0.57%)
Jun 03, 2009 3.660 3.660 3.430 3.500 1,124,644 -0.16(-4.37%)
Jun 02, 2009 3.620 3.760 3.550 3.660 1,124,495 +0.08(+2.23%)
Jun 01, 2009 3.350 3.750 3.330 3.580 1,817,032 +0.29(+8.81%)
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%)
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.