Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Incyte Corp (NQ: INCY )

57.79 +0.49 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 100.27 100.27 100.27 0 -1.69(-1.66%)
Dec 29, 2016 100.88 102.17 100.75 101.96 726,327 +0.86(+0.85%)
Dec 28, 2016 102.35 103.22 100.91 101.10 731,335 -1.43(-1.39%)
Dec 27, 2016 103.10 105.28 102.22 102.53 883,786 -0.41(-0.40%)
Dec 23, 2016 102.94 102.94 102.94 0 +1.47(+1.45%)
Dec 22, 2016 100.64 101.52 98.73 101.47 779,806 +1.71(+1.71%)
Dec 21, 2016 101.84 102.39 99.30 99.76 1,019,456 -2.45(-2.40%)
Dec 20, 2016 101.31 102.62 101.01 102.21 1,078,102 +1.42(+1.41%)
Dec 19, 2016 102.88 103.85 100.28 100.79 1,520,741 -2.21(-2.15%)
Dec 16, 2016 104.85 107.20 102.43 103.00 2,842,177 -1.58(-1.51%)
Dec 15, 2016 103.14 105.39 101.31 104.58 1,127,981 +2.16(+2.11%)
Dec 14, 2016 101.50 103.35 101.00 102.42 1,030,419 +0.88(+0.87%)
Dec 13, 2016 101.23 102.69 100.55 101.54 1,408,337 +0.68(+0.67%)
Dec 12, 2016 100.12 101.15 99.50 100.86 1,042,243 +0.23(+0.23%)
Dec 09, 2016 103.85 105.48 100.02 100.63 1,078,620 -2.25(-2.19%)
Dec 08, 2016 101.43 103.17 98.56 102.88 1,147,039 +0.92(+0.90%)
Dec 07, 2016 104.76 106.53 99.72 101.96 1,946,962 -5.25(-4.90%)
Dec 06, 2016 104.37 107.47 104.15 107.21 1,288,769 +2.45(+2.34%)
Dec 05, 2016 102.66 105.89 102.16 104.76 1,785,346 +2.74(+2.69%)
Dec 02, 2016 100.22 104.23 98.49 102.02 1,105,765 +2.09(+2.09%)
Dec 01, 2016 102.53 103.31 99.56 99.93 1,001,248 -2.36(-2.31%)
Nov 30, 2016 105.33 106.43 102.00 102.29 1,040,767 -2.78(-2.65%)
Nov 29, 2016 105.44 106.50 103.41 105.07 803,127 -0.10(-0.10%)
Nov 28, 2016 107.13 107.70 104.80 105.17 949,998 -2.56(-2.38%)
Nov 25, 2016 107.51 108.61 105.95 107.73 783,715 +0.93(+0.87%)
Nov 23, 2016 106.80 106.80 106.80 0 +0.00(+0.00%)
Nov 22, 2016 107.91 108.34 104.48 106.80 1,235,058 -1.30(-1.20%)
Nov 21, 2016 103.66 109.03 103.00 108.10 1,471,893 +4.47(+4.31%)
Nov 18, 2016 105.30 105.92 103.37 103.63 1,103,094 -1.92(-1.82%)
Nov 17, 2016 106.90 108.20 102.15 105.55 2,868,891 +4.81(+4.77%)
Nov 16, 2016 102.71 103.99 100.61 100.74 742,141 -2.42(-2.35%)
Nov 15, 2016 104.27 105.02 101.58 103.16 1,052,306 -1.73(-1.65%)
Nov 14, 2016 104.88 107.09 101.64 104.89 1,873,485 +0.38(+0.36%)
Nov 11, 2016 103.88 105.73 102.29 104.51 2,028,343 -0.20(-0.19%)
Nov 10, 2016 105.00 107.99 101.65 104.71 2,609,254 +0.58(+0.56%)
Nov 09, 2016 95.68 109.95 95.03 104.13 4,717,805 +11.97(+12.99%)
Nov 08, 2016 92.16 93.87 90.38 92.16 1,280,368 +0.01(+0.01%)
Nov 07, 2016 89.46 92.83 88.73 92.15 2,391,699 +4.58(+5.23%)
Nov 04, 2016 84.30 89.18 83.01 87.57 1,384,781 +4.29(+5.15%)
Nov 03, 2016 87.53 87.89 83.09 83.28 1,216,131 -3.91(-4.48%)
Nov 02, 2016 90.00 90.09 87.09 87.19 1,583,252 -2.84(-3.16%)
Nov 01, 2016 90.00 91.33 86.97 90.03 2,593,537 +3.06(+3.52%)
Oct 31, 2016 87.52 87.80 85.92 86.97 958,129 -0.16(-0.18%)
Oct 28, 2016 86.05 88.34 84.42 87.13 993,879 +0.12(+0.14%)
Oct 27, 2016 88.10 90.91 86.68 87.01 1,062,866 -0.24(-0.28%)
Oct 26, 2016 87.50 89.25 86.70 87.25 800,338 +0.05(+0.06%)
Oct 25, 2016 87.86 88.35 86.60 87.20 764,539 -0.98(-1.11%)
Oct 24, 2016 87.99 88.52 87.01 88.18 994,859 +0.46(+0.52%)
Oct 21, 2016 88.09 88.64 86.15 87.72 792,924 -0.77(-0.87%)
Oct 20, 2016 88.07 90.11 87.10 88.49 893,129 +0.53(+0.60%)
Oct 19, 2016 88.55 88.55 87.16 87.96 815,099 -0.82(-0.92%)
Oct 18, 2016 87.63 89.79 87.45 88.78 1,067,365 +2.08(+2.40%)
Oct 17, 2016 86.77 87.89 84.02 86.70 1,230,385 -0.40(-0.46%)
Oct 14, 2016 89.83 90.78 86.99 87.10 1,304,838 -2.43(-2.71%)
Oct 13, 2016 88.99 90.25 88.42 89.53 1,533,847 -0.44(-0.49%)
Oct 12, 2016 92.46 93.34 89.77 89.97 1,405,462 -2.14(-2.32%)
Oct 11, 2016 95.41 96.34 89.80 92.11 1,938,127 -3.84(-4.00%)
Oct 10, 2016 98.69 99.48 95.94 95.95 1,530,038 -1.88(-1.92%)
Oct 07, 2016 96.00 98.08 95.00 97.83 2,863,170 +3.05(+3.22%)
Oct 06, 2016 94.80 95.10 92.16 94.78 1,861,910 -0.91(-0.95%)
Oct 05, 2016 94.45 96.38 94.26 95.69 1,084,690 +1.52(+1.61%)
Oct 04, 2016 95.80 96.18 93.33 94.17 1,150,954 -1.37(-1.43%)
Oct 03, 2016 93.72 95.69 93.33 95.54 1,335,556 +1.25(+1.33%)
Sep 30, 2016 92.71 94.66 90.57 94.29 1,692,074 +2.00(+2.17%)
Sep 29, 2016 94.14 95.14 91.08 92.29 2,663,785 -0.91(-0.98%)
Sep 28, 2016 94.98 95.39 91.39 93.20 2,646,933 +4.13(+4.64%)
Sep 27, 2016 88.56 89.24 86.91 89.07 1,216,120 +0.31(+0.35%)
Sep 26, 2016 88.63 89.04 86.96 88.76 1,084,745 -0.22(-0.25%)
Sep 23, 2016 88.39 91.26 88.39 88.98 1,339,735 -0.29(-0.32%)
Sep 22, 2016 87.81 89.48 86.44 89.27 1,440,795 +2.56(+2.95%)
Sep 21, 2016 85.29 87.26 83.93 86.71 1,522,647 +1.65(+1.94%)
Sep 20, 2016 83.51 85.50 83.35 85.06 1,102,208 +1.55(+1.86%)
Sep 19, 2016 82.35 84.43 81.49 83.51 1,223,684 +1.36(+1.66%)
Sep 16, 2016 80.35 82.57 79.75 82.15 1,461,869 +1.79(+2.23%)
Sep 15, 2016 80.03 80.84 78.04 80.36 1,098,050 +0.31(+0.39%)
Sep 14, 2016 79.22 81.75 79.22 80.05 1,090,166 +0.84(+1.06%)
Sep 13, 2016 80.17 80.17 77.58 79.21 1,069,829 -1.95(-2.40%)
Sep 12, 2016 78.77 81.38 78.21 81.16 1,467,972 +2.03(+2.57%)
Sep 09, 2016 80.70 82.05 79.04 79.13 1,098,399 -2.43(-2.98%)
Sep 08, 2016 82.20 82.55 81.19 81.56 807,735 -0.89(-1.08%)
Sep 07, 2016 83.59 85.12 81.99 82.45 2,257,387 -1.30(-1.55%)
Sep 06, 2016 82.34 83.95 81.75 83.75 1,578,951 +1.73(+2.11%)
Sep 02, 2016 81.14 82.02 82.02 82.02 1,130,900 +1.21(+1.50%)
Sep 01, 2016 81.61 81.73 79.89 80.81 670,199 -0.29(-0.36%)
Aug 31, 2016 81.11 82.16 80.15 81.10 1,218,698 +0.12(+0.15%)
Aug 30, 2016 81.08 81.78 80.48 80.98 764,488 -0.35(-0.43%)
Aug 29, 2016 81.10 81.88 80.09 81.33 591,455 +0.29(+0.36%)
Aug 26, 2016 80.06 82.19 79.36 81.04 891,449 +0.94(+1.17%)
Aug 25, 2016 82.45 85.07 78.70 80.10 1,639,310 -2.34(-2.84%)
Aug 24, 2016 81.55 87.98 81.55 82.44 3,333,132 +0.54(+0.66%)
Aug 23, 2016 82.73 83.25 80.48 81.90 1,256,692 -0.08(-0.10%)
Aug 22, 2016 79.80 84.39 79.11 81.98 2,808,185 +5.87(+7.71%)
Aug 19, 2016 75.69 77.65 75.52 76.11 1,146,796 -0.05(-0.07%)
Aug 18, 2016 76.50 77.20 75.87 76.16 1,246,928 -0.32(-0.42%)
Aug 17, 2016 78.22 78.56 76.40 76.48 1,283,444 -1.38(-1.77%)
Aug 16, 2016 80.58 80.59 77.70 77.86 1,387,675 -2.69(-3.35%)
Aug 15, 2016 81.05 81.56 80.50 80.55 988,489 -0.50(-0.62%)
Aug 12, 2016 81.08 81.48 80.50 81.05 856,381 -0.16(-0.20%)
Aug 11, 2016 83.50 83.73 80.49 81.21 1,711,604 -2.28(-2.73%)
Aug 10, 2016 86.96 87.19 83.05 83.49 1,216,176 -2.99(-3.46%)
Aug 09, 2016 90.01 90.14 84.52 86.48 1,661,509 -1.56(-1.77%)
Aug 08, 2016 90.68 91.60 87.90 88.04 1,024,007 -2.80(-3.08%)
Aug 05, 2016 90.83 92.74 90.32 90.84 701,836 +0.72(+0.80%)
Aug 04, 2016 91.47 92.05 89.75 90.12 826,561 -0.69(-0.76%)
Aug 03, 2016 89.09 90.99 88.66 90.81 797,156 +1.86(+2.09%)
Aug 02, 2016 89.74 89.81 86.02 88.95 1,377,157 -1.05(-1.17%)
Aug 01, 2016 90.62 92.82 89.45 90.00 1,488,928 -0.21(-0.23%)
Jul 29, 2016 88.52 90.35 86.67 90.21 859,753 +2.09(+2.37%)
Jul 28, 2016 88.69 88.94 86.89 88.12 574,745 -0.60(-0.68%)
Jul 27, 2016 87.67 89.15 87.24 88.72 699,192 +1.76(+2.02%)
Jul 26, 2016 86.01 87.53 85.58 86.96 655,680 +0.53(+0.61%)
Jul 25, 2016 86.60 86.89 84.99 86.43 762,397 +0.02(+0.02%)
Jul 22, 2016 88.47 88.99 86.37 86.41 642,725 -1.38(-1.57%)
Jul 21, 2016 87.18 89.27 86.29 87.79 1,398,404 +0.91(+1.05%)
Jul 20, 2016 82.91 87.19 82.76 86.88 1,441,014 +4.06(+4.90%)
Jul 19, 2016 83.74 84.79 82.72 82.82 629,056 -1.31(-1.56%)
Jul 18, 2016 84.19 84.46 83.01 84.13 674,209 +0.30(+0.36%)
Jul 15, 2016 82.85 84.69 82.83 83.83 1,023,196 +1.69(+2.06%)
Jul 14, 2016 83.31 83.80 81.27 82.14 735,901 -0.42(-0.51%)
Jul 13, 2016 85.99 86.28 82.45 82.56 641,186 -2.41(-2.84%)
Jul 12, 2016 85.63 86.11 84.90 84.97 594,028 -0.03(-0.04%)
Jul 11, 2016 86.39 86.90 84.97 85.00 884,374 -0.70(-0.82%)
Jul 08, 2016 83.29 85.88 83.53 85.70 905,905 +2.17(+2.60%)
Jul 07, 2016 82.53 84.06 82.18 83.53 699,360 +3.82(+4.79%)
Jul 05, 2016 80.97 80.97 78.40 79.71 635,698 -1.56(-1.92%)
Jul 01, 2016 79.61 81.27 81.27 81.27 785,500 +1.29(+1.61%)
Jun 30, 2016 78.88 80.43 77.85 79.98 1,063,029 +1.25(+1.58%)
Jun 29, 2016 77.15 79.49 75.82 78.73 1,247,767 +2.16(+2.81%)
Jun 28, 2016 73.41 76.75 73.41 76.58 1,208,635 +4.14(+5.72%)
Jun 27, 2016 76.52 77.74 71.75 72.44 1,707,014 -4.54(-5.90%)
Jun 24, 2016 76.84 80.89 76.41 76.98 2,384,331 -4.68(-5.73%)
Jun 23, 2016 79.30 81.79 78.12 81.66 1,098,998 +3.16(+4.03%)
Jun 22, 2016 77.52 79.85 75.50 78.50 1,202,329 +0.90(+1.16%)
Jun 21, 2016 78.84 79.40 76.04 77.60 1,301,253 -0.89(-1.13%)
Jun 20, 2016 77.82 79.98 77.50 78.49 925,114 +1.38(+1.79%)
Jun 17, 2016 80.18 81.55 76.92 77.11 1,489,635 -2.89(-3.61%)
Jun 16, 2016 78.78 80.26 78.37 80.00 770,892 +0.55(+0.69%)
Jun 15, 2016 80.30 80.89 79.28 79.45 674,690 -0.33(-0.41%)
Jun 14, 2016 80.15 80.87 78.56 79.78 680,776 -0.23(-0.29%)
Jun 13, 2016 80.08 82.47 79.48 80.01 959,266 -0.40(-0.50%)
Jun 10, 2016 80.64 81.43 78.35 80.41 1,040,266 -1.20(-1.47%)
Jun 09, 2016 83.59 83.67 81.58 81.61 871,367 -1.29(-1.56%)
Jun 08, 2016 82.91 83.64 81.55 82.90 939,452 +0.46(+0.56%)
Jun 07, 2016 85.50 86.22 82.20 82.44 1,027,876 -3.05(-3.57%)
Jun 06, 2016 84.85 86.00 82.52 85.49 1,087,116 +0.53(+0.62%)
Jun 03, 2016 87.44 87.48 84.42 84.96 1,226,507 -2.75(-3.14%)
Jun 02, 2016 85.17 87.88 84.90 87.71 1,188,332 +2.53(+2.97%)
Jun 01, 2016 83.92 86.19 82.34 85.18 1,018,932 +0.77(+0.91%)
May 31, 2016 84.99 86.20 83.84 84.41 1,253,648 -0.12(-0.14%)
May 27, 2016 81.69 84.53 84.53 84.53 1,210,400 +2.75(+3.36%)
May 26, 2016 82.63 83.02 81.05 81.78 1,398,210 -1.38(-1.66%)
May 25, 2016 81.31 83.50 80.64 83.16 1,314,747 +1.89(+2.33%)
May 24, 2016 81.10 81.77 80.32 81.27 1,099,283 +0.59(+0.73%)
May 23, 2016 77.97 82.07 77.69 80.68 1,682,677 +3.03(+3.90%)
May 20, 2016 76.34 78.99 74.99 77.65 1,070,901 +1.61(+2.12%)
May 19, 2016 76.99 78.95 74.92 76.04 931,974 -1.49(-1.92%)
May 18, 2016 75.18 79.00 74.90 77.53 1,081,444 +1.98(+2.62%)
May 17, 2016 76.07 76.68 74.25 75.55 1,358,497 -0.92(-1.20%)
May 16, 2016 73.08 76.81 73.08 76.47 1,347,948 +3.26(+4.45%)
May 13, 2016 70.27 73.31 69.95 73.21 858,058 +2.67(+3.79%)
May 12, 2016 70.80 71.34 68.31 70.54 1,042,242 -0.08(-0.11%)
May 11, 2016 73.62 73.74 70.48 70.62 808,311 -2.87(-3.91%)
May 10, 2016 73.51 73.62 70.22 73.49 994,639 +0.63(+0.86%)
May 09, 2016 70.40 74.42 69.11 72.86 2,195,646 +2.17(+3.07%)
May 06, 2016 69.77 72.38 68.60 70.69 1,465,975 +0.28(+0.40%)
May 05, 2016 68.97 71.01 68.03 70.41 1,573,255 +1.72(+2.50%)
May 04, 2016 71.40 72.00 68.52 68.69 1,255,819 -3.40(-4.72%)
May 03, 2016 73.45 74.40 71.55 72.09 880,156 -2.27(-3.05%)
May 02, 2016 72.03 74.47 71.02 74.36 881,498 +2.09(+2.89%)
Apr 29, 2016 71.46 73.17 70.01 72.27 1,353,486 -0.07(-0.10%)
Apr 28, 2016 73.21 74.55 71.32 72.34 1,270,040 -0.85(-1.16%)
Apr 27, 2016 73.99 74.05 72.01 73.19 1,243,165 -1.24(-1.67%)
Apr 26, 2016 76.56 76.96 73.77 74.43 770,617 -2.12(-2.77%)
Apr 25, 2016 76.82 77.89 75.84 76.55 690,039 -0.22(-0.29%)
Apr 22, 2016 77.11 77.87 74.84 76.77 795,219 -0.79(-1.02%)
Apr 21, 2016 78.06 79.03 76.02 77.56 1,656,667 -0.93(-1.18%)
Apr 20, 2016 77.18 79.25 77.00 78.49 1,027,892 +1.72(+2.24%)
Apr 19, 2016 77.51 78.36 75.84 76.77 1,078,599 -1.12(-1.44%)
Apr 18, 2016 77.79 78.41 74.70 77.89 1,579,645 +0.11(+0.14%)
Apr 15, 2016 79.37 79.41 76.08 77.78 1,124,525 -0.76(-0.97%)
Apr 14, 2016 79.30 79.80 78.03 78.54 981,489 -0.68(-0.86%)
Apr 13, 2016 77.64 79.49 76.57 79.22 1,046,122 +1.85(+2.39%)
Apr 12, 2016 75.71 77.53 75.26 77.37 808,541 +1.56(+2.06%)
Apr 11, 2016 77.00 77.67 75.00 75.81 969,767 -1.66(-2.14%)
Apr 08, 2016 80.70 80.84 75.79 77.47 1,566,929 -1.93(-2.43%)
Apr 07, 2016 81.50 84.42 78.64 79.40 1,503,298 -2.47(-3.02%)
Apr 06, 2016 73.41 82.04 73.41 81.87 2,745,702 +8.52(+11.62%)
Apr 05, 2016 73.07 75.24 72.24 73.35 1,446,825 -0.14(-0.19%)
Apr 04, 2016 73.28 74.02 72.42 73.49 1,112,620 +0.19(+0.26%)
Apr 01, 2016 73.20 74.09 71.07 73.30 1,528,024 +0.83(+1.15%)
Mar 31, 2016 68.58 74.19 68.51 72.47 2,164,635 +4.12(+6.03%)
Mar 30, 2016 70.64 71.99 67.94 68.35 1,297,433 -0.90(-1.30%)
Mar 29, 2016 68.59 69.90 67.52 69.25 1,266,164 +0.80(+1.17%)
Mar 28, 2016 70.40 70.91 68.37 68.45 1,082,324 -1.31(-1.88%)
Mar 24, 2016 67.07 69.76 69.76 69.76 1,889,600 +2.33(+3.46%)
Mar 23, 2016 70.81 71.33 67.22 67.43 1,473,517 -1.68(-2.43%)
Mar 22, 2016 67.87 70.80 67.35 69.11 1,649,972 +0.50(+0.73%)
Mar 21, 2016 64.98 69.25 64.77 68.61 1,797,870 +3.54(+5.44%)
Mar 18, 2016 63.82 66.05 62.63 65.07 2,452,200 +2.02(+3.20%)
Mar 17, 2016 64.03 64.79 60.30 63.05 2,631,330 -0.72(-1.13%)
Mar 16, 2016 65.15 67.01 62.53 63.77 1,268,700 -1.87(-2.85%)
Mar 15, 2016 68.37 68.49 65.25 65.64 2,661,997 -3.34(-4.84%)
Mar 14, 2016 70.98 71.99 68.93 68.98 1,298,480 -1.91(-2.69%)
Mar 11, 2016 69.53 70.92 68.40 70.89 1,507,133 +2.24(+3.26%)
Mar 10, 2016 69.89 71.62 67.88 68.65 1,588,404 -0.20(-0.29%)
Mar 09, 2016 71.28 71.95 67.83 68.85 1,578,158 -2.32(-3.26%)
Mar 08, 2016 73.18 74.22 70.82 71.17 1,472,861 -2.12(-2.89%)
Mar 07, 2016 71.64 74.66 69.88 73.29 1,060,223 +1.30(+1.81%)
Mar 04, 2016 73.51 73.95 70.73 71.99 1,343,497 -0.57(-0.79%)
Mar 03, 2016 74.00 74.00 71.27 72.56 1,659,167 -1.04(-1.41%)
Mar 02, 2016 74.79 76.50 73.03 73.60 2,147,889 -1.45(-1.93%)
Mar 01, 2016 74.01 75.06 71.93 75.05 2,701,688 +1.55(+2.11%)
Feb 29, 2016 74.76 75.38 72.81 73.50 1,318,793 -0.84(-1.13%)
Feb 26, 2016 75.00 76.39 73.56 74.34 1,334,912 +0.06(+0.08%)
Feb 25, 2016 74.00 76.78 73.31 74.28 1,562,391 -0.04(-0.05%)
Feb 24, 2016 71.29 74.43 69.50 74.32 1,438,087 +2.31(+3.21%)
Feb 23, 2016 73.47 74.83 71.07 72.01 1,609,017 -1.89(-2.56%)
Feb 22, 2016 73.57 75.20 72.39 73.90 1,258,204 +1.20(+1.65%)
Feb 19, 2016 70.84 73.59 68.56 72.70 1,759,130 +1.68(+2.37%)
Feb 18, 2016 74.86 75.36 70.96 71.02 1,848,774 -3.43(-4.61%)
Feb 17, 2016 72.67 77.29 71.62 74.45 2,618,624 +2.78(+3.88%)
Feb 16, 2016 70.30 71.94 68.78 71.67 3,370,273 +3.31(+4.84%)
Feb 12, 2016 65.54 68.36 68.36 68.36 4,687,200 +2.85(+4.35%)
Feb 11, 2016 58.60 66.28 55.00 65.51 15,389,692 -6.80(-9.40%)
Feb 10, 2016 73.57 76.33 71.71 72.31 3,464,160 +0.05(+0.07%)
Feb 09, 2016 68.97 74.54 68.31 72.26 3,028,336 +1.35(+1.90%)
Feb 08, 2016 69.50 71.70 65.61 70.91 3,376,360 -0.09(-0.13%)
Feb 05, 2016 70.68 71.56 68.00 71.00 4,473,463 -1.03(-1.43%)
Feb 04, 2016 68.92 73.00 66.56 72.03 2,965,697 +2.86(+4.13%)
Feb 03, 2016 69.54 70.41 65.51 69.17 2,807,679 +0.23(+0.33%)
Feb 02, 2016 71.85 71.85 67.11 68.94 4,286,925 -3.64(-5.02%)
Feb 01, 2016 70.00 73.55 68.80 72.58 3,311,449 +2.02(+2.86%)
Jan 29, 2016 68.24 70.88 67.81 70.56 2,822,852 +2.75(+4.06%)
Jan 28, 2016 70.01 70.57 64.51 67.81 6,978,248 -7.18(-9.57%)
Jan 27, 2016 76.54 79.57 73.84 74.99 2,049,685 -1.05(-1.38%)
Jan 26, 2016 78.06 78.67 74.24 76.04 2,102,166 -2.27(-2.90%)
Jan 25, 2016 78.48 84.20 78.12 78.31 2,338,749 -1.09(-1.37%)
Jan 22, 2016 75.50 80.32 75.28 79.40 1,889,437 +5.62(+7.62%)
Jan 21, 2016 73.87 76.72 71.00 73.78 2,186,073 -0.47(-0.63%)
Jan 20, 2016 71.63 75.99 69.73 74.25 3,760,543 +0.94(+1.28%)
Jan 19, 2016 79.19 79.26 70.17 73.31 2,671,549 -3.64(-4.73%)
Jan 15, 2016 74.48 76.95 76.95 76.95 4,179,200 -4.03(-4.98%)
Jan 14, 2016 79.76 82.59 74.73 80.98 2,460,680 +2.56(+3.26%)
Jan 13, 2016 88.52 89.65 78.23 78.42 4,098,746 -9.67(-10.98%)
Jan 12, 2016 93.62 96.75 84.57 88.09 3,783,859 -4.10(-4.45%)
Jan 11, 2016 95.90 96.22 90.70 92.19 2,071,059 -2.59(-2.73%)
Jan 08, 2016 97.08 97.99 93.06 94.78 1,678,043 -0.98(-1.02%)
Jan 07, 2016 100.10 100.79 95.62 95.76 1,798,153 -6.50(-6.36%)
Jan 06, 2016 101.44 103.62 100.27 102.26 2,012,839 -1.54(-1.48%)
Jan 05, 2016 102.14 105.10 101.90 103.80 1,174,074 +0.48(+0.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.