Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Keryx Biopharm Inc (NQ: KERX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 9.600 9.980 8.880 9.080 30,395,440 +0.59(+6.95%)
Jan 30, 2013 8.720 9.900 8.390 8.490 46,274,744 +0.13(+1.56%)
Jan 29, 2013 7.140 8.790 7.100 8.360 60,193,576 +2.30(+38.01%)
Jan 28, 2013 5.100 6.860 4.630 6.058 67,447,704 +2.63(+76.60%)
Jan 25, 2013 3.480 3.540 3.200 3.430 2,502,500 -0.16(-4.46%)
Jan 24, 2013 3.810 3.830 3.410 3.590 4,483,987 -0.23(-6.02%)
Jan 23, 2013 3.530 3.900 3.460 3.820 8,634,800 +0.46(+13.69%)
Jan 22, 2013 2.900 3.430 2.850 3.360 4,687,456 +0.46(+15.86%)
Jan 18, 2013 2.860 2.910 2.775 2.900 1,073,196 +0.04(+1.40%)
Jan 17, 2013 2.880 2.920 2.820 2.860 751,033 +0.00(+0.00%)
Jan 16, 2013 2.890 2.910 2.820 2.860 820,099 -0.03(-1.04%)
Jan 15, 2013 2.900 2.980 2.850 2.890 1,098,237 -0.03(-1.03%)
Jan 14, 2013 2.950 3.010 2.910 2.920 847,012 -0.05(-1.68%)
Jan 11, 2013 2.940 2.975 2.890 2.970 920,611 +0.05(+1.71%)
Jan 10, 2013 2.960 3.030 2.860 2.920 1,918,807 -0.03(-1.02%)
Jan 09, 2013 2.990 2.990 2.900 2.950 1,075,376 -0.02(-0.67%)
Jan 08, 2013 2.950 3.000 2.900 2.970 1,170,741 +0.05(+1.71%)
Jan 07, 2013 2.850 3.030 2.770 2.920 2,580,309 +0.19(+6.96%)
Jan 04, 2013 2.750 2.800 2.700 2.730 1,405,817 +0.00(+0.00%)
Jan 03, 2013 2.610 2.750 2.572 2.730 2,219,012 -0.05(-1.80%)
Jan 02, 2013 2.735 2.820 2.650 2.780 1,609,756 +0.16(+6.11%)
Dec 31, 2012 2.560 2.630 2.510 2.620 1,305,265 +0.07(+2.75%)
Dec 28, 2012 2.610 2.650 2.520 2.550 1,053,019 -0.04(-1.54%)
Dec 27, 2012 2.610 2.640 2.520 2.590 796,391 -0.02(-0.77%)
Dec 26, 2012 2.600 2.670 2.500 2.610 1,297,840 -0.01(-0.38%)
Dec 24, 2012 2.670 2.670 2.580 2.620 795,534 -0.06(-2.24%)
Dec 21, 2012 2.740 2.740 2.530 2.680 2,489,297 -0.09(-3.25%)
Dec 20, 2012 2.760 2.800 2.680 2.770 1,521,773 +0.00(+0.00%)
Dec 19, 2012 2.850 2.853 2.730 2.770 2,166,822 -0.09(-3.15%)
Dec 18, 2012 2.860 2.890 2.810 2.860 935,548 +0.01(+0.53%)
Dec 17, 2012 2.810 2.860 2.740 2.845 1,108,702 +0.05(+1.61%)
Dec 14, 2012 2.910 2.930 2.760 2.800 1,248,388 -0.03(-1.06%)
Dec 13, 2012 2.880 2.890 2.770 2.830 1,116,428 +0.06(+2.17%)
Dec 12, 2012 2.830 2.860 2.740 2.770 898,877 -0.04(-1.42%)
Dec 11, 2012 2.800 2.900 2.780 2.810 895,426 +0.02(+0.72%)
Dec 10, 2012 2.800 2.870 2.760 2.790 776,966 -0.02(-0.89%)
Dec 07, 2012 2.900 2.970 2.750 2.815 1,018,793 -0.06(-2.26%)
Dec 06, 2012 2.800 2.950 2.750 2.880 1,005,170 +0.07(+2.49%)
Dec 05, 2012 2.980 2.980 2.790 2.810 1,129,759 -0.16(-5.39%)
Dec 04, 2012 3.050 3.050 2.950 2.970 653,702 -0.17(-5.41%)
Nov 30, 2012 3.050 3.250 3.050 3.140 2,452,329 +0.11(+3.63%)
Nov 29, 2012 2.940 3.050 2.930 3.030 1,311,576 +0.10(+3.41%)
Nov 28, 2012 2.930 2.990 2.860 2.930 783,731 +0.00(+0.00%)
Nov 27, 2012 2.890 3.000 2.830 2.930 1,143,949 +0.04(+1.38%)
Nov 26, 2012 2.950 2.965 2.830 2.890 1,268,465 -0.06(-2.03%)
Nov 23, 2012 2.900 2.950 2.830 2.950 660,003 +0.09(+3.15%)
Nov 21, 2012 2.620 2.920 2.620 2.860 1,450,684 +0.21(+7.92%)
Nov 20, 2012 2.570 2.670 2.560 2.650 647,914 +0.08(+3.11%)
Nov 19, 2012 2.520 2.595 2.520 2.570 627,738 +0.07(+2.80%)
Nov 16, 2012 2.480 2.520 2.420 2.500 772,265 -0.01(-0.40%)
Nov 15, 2012 2.540 2.570 2.440 2.510 940,918 -0.04(-1.57%)
Nov 14, 2012 2.560 2.620 2.530 2.550 1,044,325 +0.00(+0.00%)
Nov 13, 2012 2.500 2.610 2.490 2.550 973,199 +0.03(+1.19%)
Nov 12, 2012 2.520 2.670 2.480 2.520 1,445,671 +0.00(+0.00%)
Nov 09, 2012 2.300 2.530 2.300 2.520 1,232,309 +0.21(+9.09%)
Nov 08, 2012 2.390 2.460 2.310 2.310 1,360,518 -0.06(-2.53%)
Nov 07, 2012 2.340 2.440 2.230 2.370 1,105,752 +0.01(+0.42%)
Nov 06, 2012 2.450 2.450 2.350 2.360 596,705 -0.09(-3.67%)
Nov 05, 2012 2.340 2.472 2.290 2.450 672,564 +0.09(+3.81%)
Nov 02, 2012 2.510 2.530 2.350 2.360 724,115 -0.15(-5.79%)
Nov 01, 2012 2.500 2.520 2.410 2.505 737,725 +0.01(+0.60%)
Oct 31, 2012 2.390 2.520 2.280 2.490 1,343,737 +0.05(+2.05%)
Oct 26, 2012 2.590 2.440 2.440 2.440 2,352,500 -0.14(-5.43%)
Oct 25, 2012 2.570 2.620 2.560 2.580 713,100 +0.01(+0.39%)
Oct 24, 2012 2.500 2.650 2.500 2.570 1,416,171 +0.06(+2.39%)
Oct 23, 2012 2.770 2.800 2.480 2.510 2,940,842 -0.25(-9.06%)
Oct 19, 2012 2.980 3.000 2.710 2.760 1,853,553 -0.24(-8.00%)
Oct 18, 2012 3.000 3.040 2.950 3.000 1,008,257 +0.00(+0.00%)
Oct 17, 2012 3.000 3.080 2.970 3.000 1,302,491 +0.01(+0.33%)
Oct 16, 2012 3.000 3.050 2.960 2.990 1,036,582 +0.01(+0.34%)
Oct 15, 2012 2.930 2.990 2.910 2.980 1,048,442 +0.06(+2.05%)
Oct 12, 2012 2.970 2.990 2.870 2.920 1,279,190 -0.05(-1.68%)
Oct 11, 2012 2.800 2.990 2.800 2.970 1,475,508 +0.19(+6.83%)
Oct 10, 2012 2.810 3.040 2.760 2.780 4,485,795 +0.03(+1.09%)
Oct 09, 2012 2.780 2.800 2.730 2.750 577,855 -0.03(-1.08%)
Oct 08, 2012 2.730 2.830 2.710 2.780 453,110 +0.04(+1.46%)
Oct 05, 2012 2.720 2.805 2.690 2.740 1,146,899 +0.03(+1.11%)
Oct 04, 2012 2.680 2.720 2.620 2.710 1,004,183 +0.03(+1.12%)
Oct 03, 2012 2.700 2.770 2.670 2.680 746,076 -0.03(-1.11%)
Oct 02, 2012 2.820 2.820 2.670 2.710 955,013 -0.10(-3.56%)
Oct 01, 2012 2.830 2.900 2.750 2.810 978,539 -0.01(-0.35%)
Sep 28, 2012 2.810 2.855 2.760 2.820 1,055,285 -0.01(-0.18%)
Sep 27, 2012 2.740 2.830 2.730 2.825 1,182,264 +0.10(+3.86%)
Sep 26, 2012 2.690 2.740 2.560 2.720 1,455,687 +0.04(+1.49%)
Sep 25, 2012 2.720 2.770 2.680 2.680 1,091,389 -0.05(-2.01%)
Sep 24, 2012 2.750 2.920 2.700 2.735 2,395,015 -0.02(-0.55%)
Sep 21, 2012 2.560 2.970 2.540 2.750 5,841,371 +0.27(+10.89%)
Sep 20, 2012 2.370 2.500 2.350 2.480 1,121,821 +0.10(+4.20%)
Sep 19, 2012 2.390 2.440 2.360 2.380 1,042,836 +0.00(+0.00%)
Sep 18, 2012 2.370 2.440 2.370 2.380 946,715 +0.00(+0.00%)
Sep 17, 2012 2.410 2.430 2.330 2.380 1,028,623 -0.04(-1.65%)
Sep 14, 2012 2.470 2.540 2.380 2.420 2,543,023 +0.02(+0.62%)
Sep 13, 2012 2.370 2.450 2.370 2.405 1,721,462 +0.04(+1.91%)
Sep 12, 2012 2.200 2.400 2.200 2.360 2,293,260 +0.16(+7.27%)
Sep 11, 2012 2.120 2.250 2.110 2.200 937,516 +0.07(+3.29%)
Sep 10, 2012 2.130 2.180 2.110 2.130 729,305 -0.01(-0.47%)
Sep 07, 2012 2.120 2.190 2.060 2.140 1,111,542 +0.02(+0.94%)
Sep 06, 2012 2.140 2.270 2.100 2.120 2,436,292 -0.02(-0.93%)
Sep 05, 2012 2.040 2.170 2.040 2.140 1,702,209 +0.09(+4.39%)
Sep 04, 2012 2.040 2.080 2.020 2.050 556,209 +0.01(+0.49%)
Aug 31, 2012 2.040 2.090 2.000 2.040 549,056 +0.01(+0.49%)
Aug 30, 2012 2.060 2.080 2.020 2.030 319,562 -0.03(-1.46%)
Aug 29, 2012 2.070 2.100 2.040 2.060 405,273 +0.11(+5.64%)
Aug 27, 2012 2.020 2.020 1.920 1.950 1,331,604 -0.08(-3.94%)
Aug 24, 2012 2.080 2.080 2.000 2.030 1,104,682 -0.07(-3.33%)
Aug 23, 2012 2.070 2.140 2.050 2.100 513,318 +0.02(+0.96%)
Aug 22, 2012 2.080 2.100 2.030 2.080 880,417 +0.01(+0.48%)
Aug 21, 2012 2.150 2.220 2.050 2.070 1,725,989 -0.05(-2.36%)
Aug 20, 2012 2.000 2.140 1.990 2.120 2,433,960 +0.12(+6.00%)
Aug 17, 2012 1.980 2.030 1.960 2.000 810,364 +0.01(+0.50%)
Aug 16, 2012 1.930 2.030 1.910 1.990 1,192,901 +0.06(+3.11%)
Aug 15, 2012 1.930 1.930 1.880 1.930 257,800 +0.01(+0.78%)
Aug 14, 2012 1.870 1.930 1.870 1.915 455,127 +0.05(+2.68%)
Aug 13, 2012 1.860 1.870 1.840 1.865 300,418 +0.00(+0.27%)
Aug 10, 2012 1.900 1.920 1.850 1.860 427,631 -0.01(-0.53%)
Aug 09, 2012 1.860 1.920 1.840 1.870 603,608 +0.00(+0.00%)
Aug 08, 2012 1.900 1.960 1.860 1.870 1,139,750 +0.02(+1.08%)
Aug 07, 2012 1.850 1.870 1.810 1.850 599,599 +0.01(+0.54%)
Aug 06, 2012 1.790 1.890 1.790 1.840 400,495 +0.01(+0.55%)
Aug 03, 2012 1.820 1.830 1.745 1.830 741,826 +0.03(+1.67%)
Aug 02, 2012 1.790 1.820 1.680 1.800 1,559,622 +0.01(+0.56%)
Aug 01, 2012 1.840 1.848 1.790 1.790 608,031 -0.03(-1.65%)
Jul 31, 2012 1.830 1.890 1.810 1.820 663,193 +0.00(+0.00%)
Jul 30, 2012 1.920 1.930 1.800 1.820 987,524 -0.10(-5.21%)
Jul 27, 2012 1.920 1.930 1.880 1.920 527,064 +0.00(+0.00%)
Jul 26, 2012 1.930 1.930 1.880 1.920 606,302 +0.02(+1.05%)
Jul 25, 2012 1.930 1.950 1.880 1.900 543,342 -0.01(-0.52%)
Jul 24, 2012 1.920 2.000 1.880 1.910 1,363,390 +0.00(+0.00%)
Jul 23, 2012 1.960 1.974 1.880 1.910 868,178 -0.08(-4.02%)
Jul 20, 2012 1.860 1.990 1.860 1.990 895,002 +0.10(+5.29%)
Jul 19, 2012 1.960 1.960 1.880 1.890 789,284 -0.05(-2.58%)
Jul 18, 2012 1.980 1.982 1.880 1.940 926,095 -0.04(-2.02%)
Jul 17, 2012 1.850 2.040 1.850 1.980 1,264,687 +0.10(+5.32%)
Jul 16, 2012 2.050 2.080 1.850 1.880 2,148,784 -0.18(-8.74%)
Jul 13, 2012 2.060 2.090 2.030 2.060 1,119,490 +0.00(+0.00%)
Jul 12, 2012 2.090 2.090 1.980 2.060 1,102,665 -0.04(-1.90%)
Jul 11, 2012 2.170 2.190 2.030 2.100 2,293,016 -0.04(-1.87%)
Jul 10, 2012 2.120 2.180 2.050 2.140 3,308,965 +0.12(+5.94%)
Jul 09, 2012 1.930 2.060 1.910 2.020 1,718,621 +0.08(+4.12%)
Jul 06, 2012 1.950 1.990 1.850 1.940 1,172,438 -0.03(-1.52%)
Jul 05, 2012 2.040 2.120 1.910 1.970 3,183,799 -0.03(-1.50%)
Jul 03, 2012 1.830 2.040 1.810 2.000 3,507,041 +0.18(+9.89%)
Jul 02, 2012 1.830 1.830 1.780 1.820 1,148,015 +0.02(+1.11%)
Jun 29, 2012 1.830 1.830 1.770 1.800 997,022 +0.00(+0.00%)
Jun 28, 2012 1.820 1.820 1.750 1.800 927,526 +0.01(+0.56%)
Jun 27, 2012 1.730 1.830 1.710 1.790 878,543 +0.06(+3.47%)
Jun 26, 2012 1.770 1.780 1.720 1.730 713,996 -0.05(-2.81%)
Jun 25, 2012 1.760 1.830 1.710 1.780 956,273 +0.00(+0.00%)
Jun 22, 2012 1.830 1.832 1.710 1.780 2,151,648 -0.04(-2.20%)
Jun 21, 2012 1.840 1.870 1.800 1.820 1,100,984 +0.02(+1.11%)
Jun 20, 2012 1.780 1.880 1.760 1.800 1,152,221 +0.04(+2.27%)
Jun 19, 2012 1.770 1.820 1.730 1.760 899,103 +0.02(+1.15%)
Jun 18, 2012 1.810 1.840 1.720 1.740 1,345,539 -0.10(-5.43%)
Jun 15, 2012 1.800 1.970 1.700 1.840 4,333,651 +0.06(+3.37%)
Jun 14, 2012 1.710 1.800 1.680 1.780 1,877,844 +0.07(+4.40%)
Jun 13, 2012 1.670 1.730 1.670 1.705 963,107 -0.01(-0.87%)
Jun 12, 2012 1.680 1.730 1.660 1.720 1,025,746 +0.04(+2.69%)
Jun 11, 2012 1.730 1.740 1.650 1.675 903,813 -0.03(-2.05%)
Jun 08, 2012 1.670 1.720 1.630 1.710 988,810 +0.03(+1.79%)
Jun 07, 2012 1.710 1.710 1.620 1.680 858,172 -0.01(-0.59%)
Jun 06, 2012 1.680 1.700 1.610 1.690 867,032 +0.01(+0.90%)
Jun 05, 2012 1.670 1.690 1.560 1.675 1,065,723 +0.08(+5.35%)
Jun 04, 2012 1.670 1.670 1.550 1.590 1,647,610 -0.10(-5.92%)
Jun 01, 2012 1.740 1.740 1.670 1.690 1,179,695 -0.07(-3.98%)
May 31, 2012 1.660 1.790 1.660 1.760 1,862,178 +0.12(+7.32%)
May 30, 2012 1.650 1.710 1.640 1.640 1,174,672 -0.06(-3.53%)
May 29, 2012 1.700 1.790 1.670 1.700 1,255,854 -0.05(-2.86%)
May 25, 2012 1.780 1.790 1.700 1.750 1,098,947 +0.00(+0.00%)
May 24, 2012 1.780 1.790 1.700 1.750 1,028,064 +0.01(+0.57%)
May 23, 2012 1.750 1.750 1.610 1.740 1,853,690 +0.08(+4.82%)
May 22, 2012 1.820 1.830 1.630 1.660 1,885,852 -0.12(-6.74%)
May 21, 2012 1.550 1.830 1.550 1.780 3,739,557 +0.24(+15.58%)
May 18, 2012 1.670 1.700 1.500 1.540 2,844,431 -0.12(-7.23%)
May 17, 2012 1.850 1.860 1.640 1.660 3,042,954 -0.20(-10.75%)
May 16, 2012 1.910 1.950 1.770 1.860 2,629,645 -0.10(-5.10%)
May 15, 2012 2.180 2.220 1.930 1.960 5,026,517 -0.20(-9.26%)
May 14, 2012 1.980 2.340 1.980 2.160 12,048,789 +0.27(+14.29%)
May 11, 2012 1.650 2.030 1.650 1.890 10,198,705 +0.25(+15.24%)
May 10, 2012 1.710 1.760 1.630 1.640 6,041,253 +0.19(+13.10%)
May 09, 2012 1.420 1.470 1.390 1.450 710,930 +0.04(+2.84%)
May 08, 2012 1.400 1.450 1.360 1.410 1,202,189 -0.01(-0.70%)
May 07, 2012 1.400 1.470 1.380 1.420 1,289,163 -0.03(-2.07%)
May 04, 2012 1.490 1.550 1.420 1.450 1,376,253 -0.05(-3.33%)
May 03, 2012 1.560 1.560 1.480 1.500 1,172,602 -0.07(-4.46%)
May 02, 2012 1.630 1.670 1.550 1.570 1,006,669 -0.04(-2.48%)
May 01, 2012 1.610 1.700 1.560 1.610 1,779,333 +0.02(+1.26%)
Apr 30, 2012 1.570 1.750 1.550 1.590 2,183,288 +0.04(+2.58%)
Apr 27, 2012 1.570 1.600 1.480 1.550 2,514,732 -0.03(-1.90%)
Apr 26, 2012 1.630 1.650 1.570 1.580 1,647,883 -0.04(-2.47%)
Apr 25, 2012 1.740 1.790 1.600 1.620 3,317,079 -0.13(-7.43%)
Apr 24, 2012 1.810 1.970 1.690 1.750 9,773,648 +0.00(+0.00%)
Apr 23, 2012 1.530 1.750 1.480 1.750 13,322,583 +0.39(+28.68%)
Apr 20, 2012 1.390 1.411 1.340 1.360 1,260,410 +0.03(+2.26%)
Apr 19, 2012 1.300 1.410 1.300 1.330 1,949,792 +0.05(+3.91%)
Apr 18, 2012 1.390 1.390 1.280 1.280 2,647,717 -0.11(-7.91%)
Apr 17, 2012 1.420 1.440 1.370 1.390 1,989,271 -0.04(-2.80%)
Apr 16, 2012 1.480 1.500 1.410 1.430 1,153,523 -0.02(-1.38%)
Apr 13, 2012 1.440 1.500 1.430 1.450 1,655,682 -0.01(-0.68%)
Apr 12, 2012 1.450 1.470 1.410 1.460 2,420,536 +0.00(+0.34%)
Apr 11, 2012 1.440 1.480 1.430 1.455 1,479,787 +0.03(+1.75%)
Apr 10, 2012 1.480 1.540 1.410 1.430 3,205,545 -0.03(-2.05%)
Apr 09, 2012 1.540 1.560 1.430 1.460 3,373,409 -0.12(-7.59%)
Apr 05, 2012 1.600 1.690 1.510 1.580 5,776,050 -0.06(-3.66%)
Apr 04, 2012 1.420 1.640 1.280 1.640 12,173,806 +0.11(+7.19%)
Apr 03, 2012 1.690 1.740 1.510 1.530 12,086,758 -0.21(-12.07%)
Apr 02, 2012 1.790 1.900 1.630 1.740 35,686,000 -3.24(-65.06%)
Mar 30, 2012 5.050 5.100 4.910 4.980 2,315,600 +0.12(+2.47%)
Mar 29, 2012 4.770 4.940 4.750 4.860 909,475 +0.02(+0.41%)
Mar 28, 2012 4.900 4.920 4.570 4.840 2,309,572 -0.01(-0.21%)
Mar 27, 2012 5.100 5.120 4.830 4.850 2,539,428 -0.22(-4.34%)
Mar 26, 2012 5.000 5.190 4.940 5.070 3,868,451 +0.10(+2.01%)
Mar 23, 2012 4.930 4.990 4.770 4.970 2,950,345 +0.19(+3.97%)
Mar 22, 2012 4.620 4.940 4.540 4.780 4,145,371 +0.15(+3.24%)
Mar 21, 2012 4.470 4.708 4.380 4.630 1,835,380 +0.15(+3.35%)
Mar 20, 2012 4.580 4.589 4.320 4.480 1,367,479 -0.07(-1.54%)
Mar 19, 2012 4.700 4.770 4.510 4.550 2,978,699 +0.06(+1.34%)
Mar 16, 2012 4.180 4.800 4.130 4.490 5,711,942 +0.37(+8.98%)
Mar 15, 2012 4.100 4.150 4.060 4.120 1,021,614 +0.04(+0.98%)
Mar 14, 2012 4.140 4.200 4.000 4.080 1,587,723 -0.05(-1.21%)
Mar 13, 2012 4.200 4.220 4.071 4.130 1,405,967 +0.01(+0.24%)
Mar 12, 2012 4.290 4.300 4.050 4.120 1,410,001 -0.09(-2.14%)
Mar 09, 2012 4.140 4.370 4.070 4.210 3,180,252 +0.20(+4.99%)
Mar 08, 2012 3.900 4.110 3.840 4.010 2,735,977 +0.11(+2.82%)
Mar 07, 2012 4.300 4.410 3.860 3.900 4,965,548 -0.45(-10.34%)
Mar 06, 2012 4.370 4.530 4.070 4.350 10,087,016 -0.59(-11.94%)
Mar 05, 2012 4.100 5.120 4.010 4.940 29,700,156 +1.24(+33.51%)
Mar 02, 2012 3.450 3.730 3.280 3.700 2,949,103 +0.26(+7.56%)
Mar 01, 2012 3.360 3.527 3.331 3.440 1,848,680 +0.12(+3.61%)
Feb 29, 2012 3.310 3.470 3.300 3.320 2,235,269 +0.04(+1.22%)
Feb 28, 2012 3.130 3.300 3.110 3.280 1,070,706 +0.17(+5.47%)
Feb 27, 2012 3.150 3.199 3.030 3.110 973,287 -0.05(-1.58%)
Feb 24, 2012 3.180 3.290 3.110 3.160 966,774 +0.01(+0.32%)
Feb 23, 2012 3.050 3.170 3.050 3.150 648,245 +0.11(+3.62%)
Feb 22, 2012 2.980 3.060 2.850 3.040 1,498,753 -0.01(-0.33%)
Feb 21, 2012 3.190 3.190 3.030 3.050 993,262 -0.14(-4.39%)
Feb 17, 2012 3.290 3.340 3.160 3.190 910,041 -0.05(-1.54%)
Feb 16, 2012 3.190 3.240 3.150 3.240 604,365 +0.04(+1.25%)
Feb 15, 2012 3.380 3.380 3.150 3.200 986,335 -0.10(-3.03%)
Feb 14, 2012 3.430 3.520 3.260 3.300 1,376,288 -0.07(-2.08%)
Feb 13, 2012 3.250 3.380 3.250 3.370 1,109,783 +0.17(+5.31%)
Feb 10, 2012 3.260 3.300 3.160 3.200 1,583,465 -0.10(-3.03%)
Feb 09, 2012 3.480 3.500 3.250 3.300 1,656,020 -0.16(-4.62%)
Feb 08, 2012 3.460 3.550 3.420 3.460 896,375 +0.01(+0.29%)
Feb 07, 2012 3.670 3.680 3.450 3.450 1,167,449 -0.20(-5.48%)
Feb 06, 2012 3.660 3.740 3.621 3.650 1,742,141 +0.05(+1.39%)
Feb 03, 2012 3.570 3.670 3.560 3.600 1,730,792 +0.09(+2.56%)
Feb 02, 2012 3.360 3.529 3.320 3.510 1,915,926 +0.22(+6.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.