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, 2018 62.99 63.14 61.50 61.94 2,863,900 -1.02(-1.62%)
Apr 27, 2018 62.83 63.62 62.45 62.96 2,889,862 +0.35(+0.56%)
Apr 26, 2018 63.47 63.47 61.61 62.61 3,066,245 -0.38(-0.60%)
Apr 25, 2018 62.61 63.93 62.35 62.99 3,689,835 +0.64(+1.03%)
Apr 24, 2018 65.66 66.25 62.07 62.35 7,408,477 -5.79(-8.50%)
Apr 23, 2018 68.83 69.91 67.70 68.14 2,619,580 -0.29(-0.42%)
Apr 20, 2018 69.29 69.41 67.75 68.43 3,355,104 -0.62(-0.90%)
Apr 19, 2018 67.72 70.38 67.01 69.05 3,672,468 -1.02(-1.46%)
Apr 18, 2018 70.47 71.18 69.93 70.07 1,714,256 -0.45(-0.64%)
Apr 17, 2018 70.68 71.08 70.06 70.52 1,718,266 +0.15(+0.21%)
Apr 16, 2018 70.49 71.25 68.76 70.37 2,217,033 +0.25(+0.36%)
Apr 13, 2018 70.32 70.62 68.89 70.12 2,260,239 +0.29(+0.42%)
Apr 12, 2018 67.41 70.58 67.05 69.83 4,385,917 +3.54(+5.34%)
Apr 11, 2018 67.51 69.11 65.75 66.29 2,204,525 -1.83(-2.69%)
Apr 10, 2018 66.21 68.66 65.40 68.12 2,940,803 +2.76(+4.22%)
Apr 09, 2018 64.57 67.23 61.30 65.36 7,900,003 +1.34(+2.09%)
Apr 06, 2018 65.99 69.26 63.43 64.02 26,083,758 -19.05(-22.93%)
Apr 05, 2018 84.80 84.80 82.54 83.07 1,216,533 -0.91(-1.08%)
Apr 04, 2018 80.84 84.40 80.31 83.98 1,184,198 +2.09(+2.55%)
Apr 03, 2018 81.00 82.46 79.27 81.89 1,073,263 +1.33(+1.65%)
Apr 02, 2018 82.81 83.38 79.39 80.56 1,736,715 -2.77(-3.32%)
Mar 29, 2018 83.33 83.33 83.33 0 -1.63(-1.92%)
Mar 28, 2018 86.05 87.89 84.33 84.96 1,685,383 -0.07(-0.08%)
Mar 27, 2018 86.93 88.66 84.57 85.03 1,637,825 -1.34(-1.55%)
Mar 26, 2018 84.50 86.47 82.78 86.37 1,137,661 +3.31(+3.99%)
Mar 23, 2018 85.00 85.69 82.77 83.06 1,246,354 -2.19(-2.57%)
Mar 22, 2018 87.64 88.50 85.19 85.25 2,010,666 -3.54(-3.99%)
Mar 21, 2018 87.45 89.75 87.06 88.79 1,232,501 +1.78(+2.05%)
Mar 20, 2018 86.50 87.34 85.87 87.01 1,487,615 +0.74(+0.86%)
Mar 19, 2018 89.50 89.71 85.13 86.27 1,686,584 -3.76(-4.18%)
Mar 16, 2018 89.20 90.56 87.36 90.03 1,977,841 +1.34(+1.51%)
Mar 15, 2018 92.29 93.25 87.95 88.69 1,734,499 -3.57(-3.87%)
Mar 14, 2018 95.40 96.33 92.00 92.26 2,648,689 -2.37(-2.50%)
Mar 13, 2018 94.57 95.64 93.47 94.63 1,759,798 +0.18(+0.19%)
Mar 12, 2018 94.55 95.16 93.70 94.45 1,428,000 +0.22(+0.23%)
Mar 09, 2018 93.02 94.79 92.86 94.23 1,578,212 +1.81(+1.96%)
Mar 08, 2018 91.81 92.74 90.85 92.42 1,246,056 +0.72(+0.79%)
Mar 07, 2018 90.53 92.19 90.53 91.70 1,409,877 +0.61(+0.67%)
Mar 06, 2018 91.21 92.70 89.86 91.09 1,656,880 +0.12(+0.13%)
Mar 05, 2018 86.16 91.23 85.35 90.97 1,883,169 +4.36(+5.03%)
Mar 02, 2018 82.30 86.89 82.05 86.61 1,274,237 +3.52(+4.24%)
Mar 01, 2018 84.88 85.00 81.25 83.09 2,434,169 -2.07(-2.43%)
Feb 28, 2018 86.55 87.11 85.14 85.16 1,345,031 -1.41(-1.63%)
Feb 27, 2018 87.68 88.74 86.39 86.57 1,012,168 -0.96(-1.10%)
Feb 26, 2018 88.50 91.28 87.12 87.53 1,004,386 -0.27(-0.31%)
Feb 23, 2018 85.43 88.02 84.88 87.80 1,460,410 +2.61(+3.06%)
Feb 22, 2018 85.02 85.19 1,315,685 +0.48(+0.57%)
Feb 21, 2018 85.36 86.98 84.66 84.71 1,366,648 -0.80(-0.94%)
Feb 20, 2018 85.60 87.56 84.58 85.51 1,357,429 -0.52(-0.60%)
Feb 16, 2018 86.03 86.03 86.03 0 +0.44(+0.51%)
Feb 15, 2018 87.90 88.59 83.75 85.59 2,488,666 -2.58(-2.93%)
Feb 14, 2018 87.31 89.12 86.21 88.17 2,243,065 +0.14(+0.16%)
Feb 13, 2018 87.25 88.83 85.89 88.03 1,661,463 +0.51(+0.58%)
Feb 12, 2018 84.99 88.36 84.99 87.52 1,745,137 +3.02(+3.57%)
Feb 09, 2018 84.45 85.39 80.85 84.50 2,399,153 +0.58(+0.69%)
Feb 08, 2018 86.40 87.23 83.88 83.92 1,930,310 -2.42(-2.80%)
Feb 07, 2018 87.25 87.90 86.09 86.34 1,254,563 -1.77(-2.01%)
Feb 06, 2018 85.06 88.33 84.21 88.11 2,288,870 +1.48(+1.71%)
Feb 05, 2018 86.09 87.90 85.91 86.63 2,344,267 +0.71(+0.83%)
Feb 02, 2018 89.11 89.45 85.75 85.92 2,394,510 -3.75(-4.18%)
Feb 01, 2018 90.52 91.27 89.27 89.67 1,348,510 -0.62(-0.69%)
Jan 31, 2018 92.61 92.76 89.77 90.29 1,404,592 -2.21(-2.39%)
Jan 30, 2018 92.93 93.31 91.66 92.50 1,373,266 -1.04(-1.11%)
Jan 29, 2018 95.90 95.94 93.27 93.54 1,349,857 -1.97(-2.06%)
Jan 26, 2018 94.73 95.69 94.06 95.51 1,302,796 +1.25(+1.33%)
Jan 25, 2018 95.41 95.78 93.66 94.26 1,228,469 -1.08(-1.13%)
Jan 24, 2018 94.75 96.44 94.33 95.34 1,521,694 +0.71(+0.75%)
Jan 23, 2018 94.10 95.16 93.88 94.63 1,414,473 +0.55(+0.58%)
Jan 22, 2018 93.38 95.33 92.65 94.08 2,645,193 +0.92(+0.99%)
Jan 19, 2018 92.23 93.58 91.55 93.16 1,927,453 +1.24(+1.35%)
Jan 18, 2018 90.10 93.51 90.00 91.92 2,104,974 +1.61(+1.78%)
Jan 17, 2018 92.00 92.00 88.81 90.31 2,660,610 -1.34(-1.46%)
Jan 16, 2018 94.07 95.22 91.23 91.65 2,322,664 -2.42(-2.57%)
Jan 12, 2018 94.07 94.07 94.07 0 +1.01(+1.09%)
Jan 11, 2018 96.45 96.61 92.52 93.06 3,248,619 -3.56(-3.68%)
Jan 10, 2018 97.24 94.37 96.62 1,347,857 +0.33(+0.34%)
Jan 09, 2018 101.39 101.90 96.16 96.29 2,636,628 -4.52(-4.48%)
Jan 08, 2018 99.40 101.02 98.29 100.81 1,530,866 +0.96(+0.96%)
Jan 05, 2018 99.02 100.65 98.50 99.85 1,422,601 +1.41(+1.43%)
Jan 04, 2018 101.86 101.97 97.60 98.44 1,445,320 -2.54(-2.52%)
Jan 03, 2018 101.75 102.63 100.71 100.98 1,458,386 +0.09(+0.09%)
Jan 02, 2018 97.36 101.65 95.28 100.89 1,829,580 +6.18(+6.53%)
Dec 29, 2017 94.71 94.71 94.71 0 -0.67(-0.70%)
Dec 28, 2017 96.44 96.95 94.40 95.38 1,139,748 -1.13(-1.17%)
Dec 27, 2017 95.62 96.95 95.35 96.51 832,107 +1.11(+1.16%)
Dec 26, 2017 95.56 96.12 95.16 95.40 502,717 -0.41(-0.43%)
Dec 22, 2017 96.06 96.22 94.72 95.81 941,850 -0.55(-0.57%)
Dec 21, 2017 94.49 97.19 93.81 96.36 1,029,061 +2.33(+2.48%)
Dec 20, 2017 95.39 95.95 93.52 94.03 1,414,696 -0.99(-1.04%)
Dec 19, 2017 93.81 95.25 93.25 95.02 1,524,481 +1.46(+1.56%)
Dec 18, 2017 96.92 96.93 93.32 93.56 1,557,523 -2.85(-2.96%)
Dec 15, 2017 97.41 97.41 94.45 96.41 3,296,302 +0.44(+0.46%)
Dec 14, 2017 98.82 99.50 95.86 95.97 1,304,013 -2.13(-2.17%)
Dec 13, 2017 95.60 99.52 95.16 98.10 1,323,276 +2.70(+2.83%)
Dec 12, 2017 96.95 96.98 94.85 95.40 1,548,638 -1.85(-1.90%)
Dec 11, 2017 96.25 97.58 96.11 97.25 1,363,813 +0.67(+0.69%)
Dec 08, 2017 95.26 97.91 95.26 96.58 1,339,633 +1.75(+1.85%)
Dec 07, 2017 93.93 96.50 93.25 94.83 1,199,077 +1.04(+1.11%)
Dec 06, 2017 94.07 94.60 92.91 93.79 1,208,673 +0.08(+0.09%)
Dec 05, 2017 94.11 97.20 93.49 93.71 1,430,730 +0.03(+0.03%)
Dec 04, 2017 98.69 99.71 93.65 93.68 1,722,547 -4.26(-4.35%)
Dec 01, 2017 98.01 99.64 96.80 97.94 1,350,326 -1.05(-1.06%)
Nov 30, 2017 96.43 100.30 96.20 98.99 1,738,396 +3.03(+3.16%)
Nov 29, 2017 96.58 97.31 95.06 95.96 1,401,750 +0.13(+0.14%)
Nov 28, 2017 98.08 98.24 94.78 95.83 1,884,025 -2.03(-2.07%)
Nov 27, 2017 98.93 99.33 97.43 97.86 1,390,354 -0.92(-0.93%)
Nov 24, 2017 98.71 99.47 98.31 98.78 482,825 -0.22(-0.22%)
Nov 22, 2017 99.09 100.26 98.28 99.00 1,204,417 +0.05(+0.05%)
Nov 21, 2017 99.36 99.97 96.60 98.95 2,893,993 +0.00(+0.00%)
Nov 20, 2017 105.29 106.95 98.72 98.95 2,526,446 -6.52(-6.18%)
Nov 17, 2017 106.06 107.10 105.42 105.47 1,034,905 -1.01(-0.95%)
Nov 16, 2017 105.49 108.25 105.01 106.48 1,180,784 +1.24(+1.18%)
Nov 15, 2017 105.13 105.98 104.00 105.24 978,921 +0.12(+0.11%)
Nov 14, 2017 106.30 107.22 103.56 105.12 1,968,588 -2.09(-1.95%)
Nov 13, 2017 104.30 107.83 103.20 107.21 2,021,714 +2.45(+2.34%)
Nov 10, 2017 101.96 105.09 100.60 104.76 2,972,579 +1.77(+1.72%)
Nov 09, 2017 104.36 105.31 101.75 102.99 1,523,628 -1.99(-1.90%)
Nov 08, 2017 108.22 109.42 104.92 104.98 1,365,375 -3.16(-2.92%)
Nov 07, 2017 106.03 109.84 106.03 108.14 1,890,941 +2.71(+2.57%)
Nov 06, 2017 104.55 106.75 103.69 105.43 1,584,001 +0.35(+0.33%)
Nov 03, 2017 106.08 108.04 104.17 105.08 1,849,747 -1.43(-1.34%)
Nov 02, 2017 107.74 107.89 104.06 106.51 2,389,309 -1.45(-1.34%)
Nov 01, 2017 113.42 114.79 106.36 107.96 2,871,734 -5.29(-4.67%)
Oct 31, 2017 117.95 117.95 111.17 113.25 2,170,902 -0.99(-0.87%)
Oct 30, 2017 116.53 117.35 113.44 114.24 2,181,505 -2.03(-1.75%)
Oct 27, 2017 115.53 116.36 114.64 116.27 1,814,062 +0.71(+0.61%)
Oct 26, 2017 113.49 116.05 112.81 115.56 1,731,209 +1.01(+0.88%)
Oct 25, 2017 113.36 115.41 112.88 114.55 1,929,803 +0.51(+0.45%)
Oct 24, 2017 113.11 115.21 112.86 114.04 1,767,735 +0.56(+0.49%)
Oct 23, 2017 114.95 114.95 113.20 113.48 1,770,640 -0.71(-0.62%)
Oct 20, 2017 113.74 114.39 112.71 114.19 1,571,603 -0.08(-0.07%)
Oct 19, 2017 113.96 115.49 113.08 114.27 1,838,242 -0.87(-0.76%)
Oct 18, 2017 116.06 116.94 114.78 115.14 1,687,853 -0.50(-0.43%)
Oct 17, 2017 116.60 117.25 115.29 115.64 1,799,049 -0.96(-0.82%)
Oct 16, 2017 114.89 116.67 114.31 116.60 1,821,307 +2.29(+2.00%)
Oct 13, 2017 113.47 114.39 112.70 114.31 1,325,197 +1.58(+1.40%)
Oct 12, 2017 111.30 112.96 110.85 112.73 1,590,822 +1.11(+0.99%)
Oct 11, 2017 114.41 114.85 111.51 111.62 1,777,695 -3.15(-2.74%)
Oct 10, 2017 114.15 115.69 113.70 114.77 1,349,913 +0.78(+0.68%)
Oct 09, 2017 114.58 115.45 113.80 113.99 835,098 -0.71(-0.62%)
Oct 06, 2017 114.01 116.31 113.04 114.70 1,453,502 +1.13(+0.99%)
Oct 05, 2017 113.58 114.44 112.65 113.57 1,134,044 -0.26(-0.23%)
Oct 04, 2017 112.42 114.26 111.55 113.83 1,338,709 +1.03(+0.91%)
Oct 03, 2017 112.81 115.51 112.00 112.80 1,627,050 -2.39(-2.07%)
Oct 02, 2017 116.83 118.32 113.56 115.19 1,979,418 -1.55(-1.33%)
Sep 29, 2017 113.26 116.90 113.15 116.74 2,291,113 +3.60(+3.18%)
Sep 28, 2017 109.86 115.35 109.54 113.14 2,951,631 +2.83(+2.57%)
Sep 27, 2017 109.06 111.11 108.52 110.31 1,681,269 +1.16(+1.06%)
Sep 26, 2017 110.16 111.09 108.08 109.15 1,920,320 -0.54(-0.49%)
Sep 25, 2017 110.43 110.82 107.79 109.69 3,127,440 -1.16(-1.05%)
Sep 22, 2017 114.36 115.48 110.65 110.85 2,174,810 -4.20(-3.65%)
Sep 21, 2017 114.53 116.24 112.76 115.05 1,798,881 +0.18(+0.16%)
Sep 20, 2017 117.63 118.61 114.63 114.87 2,248,909 -2.22(-1.90%)
Sep 19, 2017 118.38 118.76 116.14 117.09 1,445,389 -1.31(-1.11%)
Sep 18, 2017 118.84 120.97 117.63 118.40 1,835,789 -0.75(-0.63%)
Sep 15, 2017 119.92 120.98 117.24 119.15 2,995,901 -0.61(-0.51%)
Sep 14, 2017 124.25 124.71 119.54 119.76 1,956,916 -3.83(-3.10%)
Sep 13, 2017 123.31 124.88 122.03 123.59 1,504,197 +0.44(+0.36%)
Sep 12, 2017 125.07 125.83 120.00 123.15 2,217,919 -1.80(-1.44%)
Sep 11, 2017 131.50 131.93 124.48 124.95 3,308,378 -4.51(-3.48%)
Sep 08, 2017 132.24 132.24 126.00 129.46 3,152,543 -4.88(-3.63%)
Sep 07, 2017 135.85 137.35 132.27 134.34 1,421,480 -1.52(-1.12%)
Sep 06, 2017 136.56 137.40 133.94 135.86 903,274 +0.52(+0.38%)
Sep 05, 2017 135.27 138.92 133.86 135.34 1,143,526 -2.69(-1.95%)
Sep 01, 2017 137.40 139.66 135.45 138.03 1,321,776 +0.62(+0.45%)
Aug 31, 2017 140.00 140.11 131.22 137.41 3,812,634 -0.86(-0.62%)
Aug 30, 2017 125.87 138.32 125.59 138.27 2,758,318 +13.30(+10.64%)
Aug 29, 2017 122.62 127.63 122.01 124.97 1,128,195 +1.43(+1.16%)
Aug 28, 2017 121.65 123.77 120.00 123.54 1,052,579 +1.78(+1.46%)
Aug 25, 2017 124.38 124.41 121.41 121.76 712,089 -2.06(-1.66%)
Aug 24, 2017 124.15 124.41 122.47 123.82 703,808 +0.17(+0.14%)
Aug 23, 2017 123.23 124.53 121.83 123.65 655,005 -0.21(-0.17%)
Aug 22, 2017 121.10 124.00 120.45 123.86 800,959 +2.97(+2.46%)
Aug 21, 2017 121.37 121.37 118.69 120.89 989,460 -0.30(-0.25%)
Aug 18, 2017 121.60 122.47 121.00 121.19 958,477 -0.55(-0.45%)
Aug 17, 2017 123.37 125.36 121.63 121.74 1,007,403 -2.60(-2.09%)
Aug 16, 2017 127.38 127.43 122.81 124.34 1,284,419 -2.03(-1.61%)
Aug 15, 2017 126.26 127.17 126.04 126.37 590,162 +0.09(+0.07%)
Aug 14, 2017 125.00 126.87 124.54 126.28 682,527 +2.18(+1.76%)
Aug 11, 2017 122.74 125.08 122.27 124.10 898,025 +1.98(+1.62%)
Aug 10, 2017 129.04 129.26 122.01 122.12 1,382,635 -7.96(-6.12%)
Aug 09, 2017 130.21 131.33 128.72 130.08 728,355 -0.62(-0.47%)
Aug 08, 2017 131.62 132.75 130.08 130.70 650,092 -1.30(-0.98%)
Aug 07, 2017 128.87 133.11 128.24 132.00 1,038,401 +3.30(+2.56%)
Aug 04, 2017 128.83 123.85 128.70 872,485 +2.72(+2.16%)
Aug 03, 2017 125.65 126.78 124.29 125.98 1,271,240 +0.27(+0.21%)
Aug 02, 2017 128.50 128.55 124.09 125.71 1,480,220 -3.05(-2.37%)
Aug 01, 2017 132.92 134.94 127.50 128.76 1,472,494 -4.53(-3.40%)
Jul 31, 2017 135.31 136.41 132.92 133.29 1,215,775 -2.45(-1.80%)
Jul 28, 2017 132.60 136.81 132.18 135.74 989,763 +3.02(+2.28%)
Jul 27, 2017 138.73 139.59 131.82 132.72 1,512,324 -4.47(-3.26%)
Jul 26, 2017 133.52 137.90 132.70 137.19 893,607 +3.63(+2.72%)
Jul 25, 2017 133.56 1,826,724 -4.71(-3.41%)
Jul 24, 2017 134.24 138.45 133.73 138.27 1,207,493 +4.05(+3.02%)
Jul 21, 2017 133.02 135.38 133.02 134.22 755,991 +0.43(+0.32%)
Jul 20, 2017 130.52 134.40 130.02 133.79 1,130,555 +3.34(+2.56%)
Jul 19, 2017 131.71 133.23 129.85 130.45 1,173,639 -0.40(-0.31%)
Jul 18, 2017 130.31 131.08 128.72 130.85 993,320 +0.23(+0.18%)
Jul 17, 2017 133.34 134.45 130.03 130.62 1,376,829 -3.65(-2.72%)
Jul 14, 2017 134.06 135.30 133.27 134.27 737,510 +0.85(+0.64%)
Jul 13, 2017 133.32 134.46 131.03 133.42 725,810 +0.20(+0.15%)
Jul 12, 2017 133.24 133.94 131.33 133.22 796,705 +1.30(+0.99%)
Jul 11, 2017 128.60 132.86 128.60 131.92 1,073,263 +2.36(+1.82%)
Jul 10, 2017 130.41 130.41 127.01 129.56 915,957 -1.28(-0.98%)
Jul 07, 2017 127.58 131.43 127.35 130.84 1,030,329 +3.62(+2.85%)
Jul 06, 2017 127.05 128.84 124.75 127.22 1,256,344 -1.12(-0.87%)
Jul 05, 2017 126.00 128.80 125.43 128.34 1,189,252 +2.47(+1.96%)
Jul 03, 2017 126.20 128.00 124.96 125.87 596,979 -0.04(-0.03%)
Jun 30, 2017 129.83 125.87 125.91 1,369,899 -2.87(-2.23%)
Jun 29, 2017 133.58 133.58 127.48 128.78 1,388,223 -5.55(-4.13%)
Jun 28, 2017 130.41 135.25 129.61 134.33 1,261,685 +4.02(+3.08%)
Jun 27, 2017 134.49 135.22 130.11 130.31 1,193,071 -4.36(-3.24%)
Jun 26, 2017 136.97 137.30 133.43 134.67 1,389,408 -1.61(-1.18%)
Jun 23, 2017 136.86 136.28 1,790,344 +0.65(+0.48%)
Jun 22, 2017 134.86 137.29 134.20 135.63 1,731,406 +1.64(+1.22%)
Jun 21, 2017 124.49 134.45 124.30 133.99 2,892,151 +9.41(+7.55%)
Jun 20, 2017 122.98 126.79 122.19 124.58 2,028,594 +2.30(+1.88%)
Jun 19, 2017 118.38 122.64 118.38 122.28 1,431,567 +4.23(+3.58%)
Jun 16, 2017 120.00 120.74 117.05 118.05 3,658,783 -2.32(-1.93%)
Jun 15, 2017 119.00 120.45 115.79 120.37 1,824,172 +0.28(+0.23%)
Jun 14, 2017 118.59 121.50 118.00 120.09 1,533,730 +1.57(+1.32%)
Jun 13, 2017 115.82 119.09 115.66 118.52 1,199,444 +2.08(+1.79%)
Jun 12, 2017 117.80 120.22 115.20 116.44 1,802,549 -2.60(-2.18%)
Jun 09, 2017 119.10 122.21 118.24 119.04 1,410,211 -0.71(-0.59%)
Jun 08, 2017 119.88 120.24 116.25 119.75 2,026,846 +0.60(+0.50%)
Jun 07, 2017 121.53 123.36 118.34 119.15 2,210,598 -3.12(-2.55%)
Jun 06, 2017 124.15 124.28 121.46 122.27 2,060,963 -1.76(-1.42%)
Jun 05, 2017 132.50 132.78 121.23 124.03 3,822,189 -7.47(-5.68%)
Jun 02, 2017 131.56 132.07 128.87 131.50 1,422,462 +2.22(+1.72%)
Jun 01, 2017 130.00 130.96 127.85 129.28 1,911,871 -0.05(-0.04%)
May 31, 2017 131.80 133.82 128.82 129.33 2,405,824 -1.16(-0.89%)
May 30, 2017 133.80 134.13 129.65 130.49 1,723,586 -3.89(-2.89%)
May 26, 2017 138.46 139.49 132.65 134.38 2,366,454 -4.03(-2.91%)
May 25, 2017 138.99 139.98 138.21 138.41 1,770,491 +0.31(+0.22%)
May 24, 2017 136.40 138.75 135.01 138.10 1,301,543 +1.94(+1.42%)
May 23, 2017 134.17 136.30 133.51 136.16 1,199,287 +1.73(+1.29%)
May 22, 2017 131.20 134.89 130.22 134.43 2,031,461 +3.00(+2.28%)
May 19, 2017 129.03 133.80 129.00 131.43 3,856,544 +2.63(+2.04%)
May 18, 2017 128.16 131.75 125.39 128.80 5,665,820 +8.31(+6.90%)
May 17, 2017 116.98 121.64 116.08 120.49 3,724,949 +2.73(+2.32%)
May 16, 2017 117.49 120.87 117.10 117.76 2,682,494 +0.41(+0.35%)
May 15, 2017 115.00 117.49 114.03 117.35 1,709,951 +2.16(+1.88%)
May 12, 2017 115.99 117.86 114.33 115.19 2,732,730 -1.24(-1.07%)
May 11, 2017 117.87 118.41 116.21 116.43 1,358,566 -1.79(-1.51%)
May 10, 2017 119.67 119.92 118.08 118.22 1,227,482 -1.51(-1.26%)
May 09, 2017 117.47 119.92 117.04 119.73 1,204,261 +1.94(+1.65%)
May 08, 2017 121.72 121.80 116.44 117.79 2,583,488 -4.62(-3.77%)
May 05, 2017 124.14 124.80 120.50 122.41 2,010,670 -2.59(-2.07%)
May 04, 2017 126.23 127.80 123.33 125.00 1,404,997 +1.79(+1.45%)
May 03, 2017 123.43 124.54 122.81 123.21 1,474,386 -0.50(-0.40%)
May 02, 2017 123.98 124.44 121.52 123.71 1,343,375 -0.29(-0.23%)
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.