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 (%)
Oct 31, 2008 0.1400 0.1600 0.1395 0.1598 564,477 +0.02(+14.14%)
Oct 30, 2008 0.1670 0.1670 0.1020 0.1400 415,320 -0.02(-12.45%)
Oct 29, 2008 0.1580 0.1600 0.1311 0.1599 204,986 +0.01(+7.39%)
Oct 28, 2008 0.1450 0.1547 0.1200 0.1489 567,027 +0.02(+14.54%)
Oct 27, 2008 0.1600 0.1600 0.1158 0.1300 1,011,801 -0.00(-1.66%)
Oct 24, 2008 0.1800 0.1899 0.1000 0.1322 1,297,544 -0.06(-30.42%)
Oct 23, 2008 0.2000 0.2000 0.1700 0.1900 491,100 -0.01(-5.00%)
Oct 22, 2008 0.2500 0.2500 0.1300 0.2000 572,575 -0.03(-13.04%)
Oct 21, 2008 0.2400 0.2500 0.2100 0.2300 528,282 -0.02(-8.00%)
Oct 20, 2008 0.2696 0.2800 0.2300 0.2500 149,144 +0.00(+0.00%)
Oct 17, 2008 0.2890 0.2900 0.2300 0.2500 145,676 -0.02(-7.41%)
Oct 16, 2008 0.3800 0.3800 0.2300 0.2700 328,104 -0.01(-3.57%)
Oct 15, 2008 0.3600 0.3600 0.2500 0.2800 165,638 -0.07(-20.00%)
Oct 14, 2008 0.2000 0.3990 0.2000 0.3500 500,902 +0.15(+75.00%)
Oct 13, 2008 0.2000 0.2400 0.1700 0.2000 194,100 -0.02(-9.09%)
Oct 10, 2008 0.2000 0.2300 0.1800 0.2200 188,178 -0.01(-4.35%)
Oct 09, 2008 0.2400 0.2500 0.2100 0.2300 165,693 +0.00(+0.00%)
Oct 08, 2008 0.1608 0.2400 0.1608 0.2300 200,348 -0.01(-4.13%)
Oct 07, 2008 0.2600 0.2600 0.2300 0.2399 96,759 -0.03(-10.75%)
Oct 06, 2008 0.2813 0.3000 0.2200 0.2688 225,870 -0.02(-7.31%)
Oct 03, 2008 0.3300 0.3300 0.2800 0.2900 130,675 -0.01(-3.33%)
Oct 02, 2008 0.3100 0.3400 0.2800 0.3000 97,160 -0.04(-11.76%)
Oct 01, 2008 0.2708 0.3400 0.2708 0.3400 143,421 -0.01(-2.86%)
Sep 30, 2008 0.3200 0.3500 0.3100 0.3500 120,849 +0.00(+0.29%)
Sep 29, 2008 0.3000 0.3490 0.2700 0.3490 506,060 +0.03(+8.79%)
Sep 26, 2008 0.3301 0.3389 0.3100 0.3208 167,292 -0.02(-5.34%)
Sep 25, 2008 0.3400 0.3800 0.3100 0.3389 239,840 -0.00(-0.32%)
Sep 24, 2008 0.3496 0.3496 0.3100 0.3400 245,766 -0.01(-2.75%)
Sep 23, 2008 0.4100 0.4100 0.3300 0.3496 97,150 -0.02(-4.97%)
Sep 22, 2008 0.3500 0.3800 0.3300 0.3679 84,423 +0.01(+2.19%)
Sep 19, 2008 0.4300 0.4300 0.3200 0.3600 248,868 -0.02(-5.26%)
Sep 18, 2008 0.4000 0.4000 0.3000 0.3800 124,114 +0.06(+18.75%)
Sep 17, 2008 0.3300 0.3750 0.3200 0.3200 175,703 -0.04(-10.11%)
Sep 16, 2008 0.3500 0.3700 0.3300 0.3560 138,986 +0.01(+1.42%)
Sep 15, 2008 0.3800 0.3898 0.3500 0.3510 270,114 -0.03(-7.63%)
Sep 12, 2008 0.4100 0.4100 0.3710 0.3800 107,340 -0.03(-8.43%)
Sep 11, 2008 0.4700 0.4797 0.3601 0.4150 344,528 -0.04(-7.78%)
Sep 10, 2008 0.4212 0.4700 0.4212 0.4500 60,754 -0.02(-4.26%)
Sep 09, 2008 0.4601 0.4700 0.4400 0.4700 359,211 +0.03(+6.33%)
Sep 08, 2008 0.4800 0.4800 0.4420 0.4420 100,401 -0.04(-7.92%)
Sep 05, 2008 0.4708 0.4900 0.4600 0.4800 173,052 -0.01(-2.04%)
Sep 04, 2008 0.4921 0.5100 0.4700 0.4900 211,144 -0.01(-2.00%)
Sep 03, 2008 0.5400 0.5400 0.4900 0.5000 287,311 -0.03(-5.66%)
Sep 02, 2008 0.5380 0.5600 0.5000 0.5300 419,893 +0.00(+0.00%)
Aug 29, 2008 0.5600 0.5600 0.5200 0.5300 375,657 -0.01(-1.58%)
Aug 28, 2008 0.5400 0.5685 0.5000 0.5385 744,972 +0.03(+5.59%)
Aug 27, 2008 0.4200 0.5300 0.4200 0.5100 716,164 +0.09(+21.43%)
Aug 26, 2008 0.3950 0.4200 0.3900 0.4200 363,783 +0.03(+7.75%)
Aug 25, 2008 0.3708 0.3950 0.3708 0.3898 63,673 -0.00(-0.05%)
Aug 22, 2008 0.3900 0.4000 0.3760 0.3900 178,451 +0.00(+0.03%)
Aug 21, 2008 0.3750 0.3899 0.3750 0.3899 32,776 +0.01(+2.63%)
Aug 20, 2008 0.3899 0.3899 0.3700 0.3799 149,663 -0.01(-2.56%)
Aug 19, 2008 0.3999 0.3999 0.3601 0.3899 176,505 -0.00(-0.03%)
Aug 18, 2008 0.3970 0.4000 0.3800 0.3900 157,782 +0.01(+2.36%)
Aug 15, 2008 0.3900 0.4000 0.3702 0.3810 236,677 -0.01(-2.31%)
Aug 14, 2008 0.3901 0.3994 0.3810 0.3900 181,478 +0.00(+0.00%)
Aug 13, 2008 0.4000 0.4000 0.3800 0.3900 173,750 +0.01(+2.36%)
Aug 12, 2008 0.3800 0.4098 0.3800 0.3810 283,476 +0.00(+0.26%)
Aug 11, 2008 0.4100 0.4100 0.3500 0.3800 525,246 -0.03(-6.17%)
Aug 08, 2008 0.3999 0.4050 0.3900 0.4050 191,751 +0.01(+2.53%)
Aug 07, 2008 0.3808 0.4000 0.3600 0.3950 347,467 +0.03(+6.76%)
Aug 06, 2008 0.4000 0.4100 0.3700 0.3700 232,456 -0.02(-4.64%)
Aug 05, 2008 0.3920 0.4000 0.3880 0.3880 110,001 -0.00(-0.56%)
Aug 04, 2008 0.4099 0.4100 0.3900 0.3902 110,639 -0.02(-4.36%)
Aug 01, 2008 0.3960 0.4100 0.3906 0.4080 87,068 +0.01(+3.03%)
Jul 31, 2008 0.4199 0.4199 0.3960 0.3960 55,710 -0.01(-3.39%)
Jul 30, 2008 0.3910 0.4199 0.3910 0.4099 139,094 -0.01(-2.40%)
Jul 29, 2008 0.4200 0.4200 0.3801 0.4200 145,831 +0.02(+5.00%)
Jul 28, 2008 0.4000 0.4200 0.3808 0.4000 111,569 -0.01(-2.32%)
Jul 25, 2008 0.4200 0.4200 0.3803 0.4095 155,110 +0.01(+2.37%)
Jul 24, 2008 0.3900 0.4100 0.3900 0.4000 293,166 +0.02(+5.26%)
Jul 23, 2008 0.3900 0.4298 0.3780 0.3800 696,281 -0.03(-7.29%)
Jul 22, 2008 0.4000 0.4200 0.3910 0.4099 218,025 +0.01(+2.47%)
Jul 21, 2008 0.4400 0.4400 0.3800 0.4000 126,126 +0.01(+2.56%)
Jul 18, 2008 0.4000 0.4001 0.3800 0.3900 208,493 -0.01(-2.50%)
Jul 17, 2008 0.3800 0.4100 0.3700 0.4000 901,969 +0.01(+3.76%)
Jul 16, 2008 0.3708 0.4200 0.3708 0.3855 315,280 +0.02(+4.19%)
Jul 15, 2008 0.4100 0.4200 0.3700 0.3700 554,231 -0.03(-8.46%)
Jul 14, 2008 0.4050 0.4100 0.3821 0.4042 628,095 -0.00(-0.83%)
Jul 11, 2008 0.4200 0.4250 0.3821 0.4076 705,666 -0.01(-2.95%)
Jul 10, 2008 0.4500 0.4500 0.4100 0.4200 495,329 -0.02(-3.78%)
Jul 09, 2008 0.4208 0.4600 0.4208 0.4365 222,720 +0.02(+3.63%)
Jul 08, 2008 0.4800 0.4800 0.4116 0.4212 1,521,522 -0.05(-10.38%)
Jul 07, 2008 0.4808 0.5000 0.4503 0.4700 968,016 -0.03(-6.00%)
Jul 04, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 03, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 02, 2008 0.5100 0.5100 0.4870 0.5000 482,447 +0.02(+4.17%)
Jul 01, 2008 0.4800 0.5300 0.4756 0.4800 240,039 -0.01(-2.04%)
Jun 30, 2008 0.4990 0.5100 0.4708 0.4900 506,442 +0.01(+2.08%)
Jun 27, 2008 0.4900 0.5200 0.4650 0.4800 6,114,108 -0.04(-7.69%)
Jun 26, 2008 0.5300 0.5300 0.5000 0.5200 283,121 -0.01(-1.89%)
Jun 25, 2008 0.4900 0.5300 0.4800 0.5300 250,705 +0.03(+6.00%)
Jun 24, 2008 0.4850 0.5100 0.4600 0.5000 366,363 -0.01(-1.96%)
Jun 23, 2008 0.5200 0.5200 0.4800 0.5100 209,625 -0.01(-1.92%)
Jun 20, 2008 0.4700 0.5400 0.4511 0.5200 886,536 +0.05(+10.64%)
Jun 19, 2008 0.4708 0.4900 0.4600 0.4700 141,497 -0.01(-2.08%)
Jun 18, 2008 0.4800 0.4900 0.4701 0.4800 145,165 -0.01(-2.04%)
Jun 17, 2008 0.4800 0.5000 0.4600 0.4900 91,657 +0.00(+0.00%)
Jun 16, 2008 0.4800 0.5200 0.4800 0.4900 201,561 -0.01(-2.00%)
Jun 13, 2008 0.4812 0.5100 0.4500 0.5000 364,294 +0.02(+4.17%)
Jun 12, 2008 0.4608 0.4900 0.4500 0.4800 300,502 +0.02(+4.35%)
Jun 11, 2008 0.4900 0.5100 0.4600 0.4600 678,266 -0.03(-6.12%)
Jun 10, 2008 0.4965 0.5098 0.4750 0.4900 149,289 -0.01(-2.00%)
Jun 09, 2008 0.5090 0.5100 0.4720 0.5000 603,287 -0.01(-1.96%)
Jun 06, 2008 0.5000 0.5390 0.5000 0.5100 284,509 -0.01(-1.92%)
Jun 05, 2008 0.5000 0.5200 0.4900 0.5200 585,680 +0.03(+6.12%)
Jun 04, 2008 0.4800 0.5000 0.4800 0.4900 133,316 -0.01(-2.00%)
Jun 03, 2008 0.4900 0.5103 0.4700 0.5000 521,510 +0.03(+6.38%)
Jun 02, 2008 0.5170 0.5170 0.4600 0.4700 539,518 -0.04(-7.84%)
May 30, 2008 0.4600 0.5119 0.4600 0.5100 1,017,390 +0.04(+8.51%)
May 29, 2008 0.4700 0.4800 0.4500 0.4700 620,351 +0.01(+1.95%)
May 28, 2008 0.4800 0.4800 0.4600 0.4610 179,778 -0.01(-1.50%)
May 27, 2008 0.4601 0.4700 0.4520 0.4680 249,255 +0.00(+1.06%)
May 26, 2008 0.4900 0.4900 0.4601 0.4631 337,768 +0.00(+0.00%)
May 23, 2008 0.4900 0.4900 0.4601 0.4631 337,768 -0.02(-4.52%)
May 22, 2008 0.5000 0.5000 0.4700 0.4850 513,282 -0.00(-0.49%)
May 21, 2008 0.5200 0.5200 0.4800 0.4874 244,563 -0.00(-0.53%)
May 20, 2008 0.5100 0.5200 0.4900 0.4900 268,060 -0.02(-3.92%)
May 19, 2008 0.4900 0.5299 0.4900 0.5100 386,063 -0.03(-5.56%)
May 16, 2008 0.5100 0.5500 0.4800 0.5400 806,029 +0.04(+8.00%)
May 15, 2008 0.4608 0.5090 0.4503 0.5000 736,539 +0.04(+9.17%)
May 14, 2008 0.5000 0.5000 0.4500 0.4580 879,864 -0.05(-10.20%)
May 13, 2008 0.4700 0.5100 0.4700 0.5100 852,143 +0.05(+10.87%)
May 12, 2008 0.4800 0.5200 0.4000 0.4600 707,948 -0.02(-4.17%)
May 09, 2008 0.4700 0.5100 0.4700 0.4800 380,597 -0.01(-2.04%)
May 08, 2008 0.5000 0.5000 0.4797 0.4900 319,999 +0.02(+4.21%)
May 07, 2008 0.4890 0.5099 0.4700 0.4702 542,505 -0.01(-2.04%)
May 06, 2008 0.5000 0.5200 0.4700 0.4800 858,350 -0.01(-2.04%)
May 05, 2008 0.5300 0.5400 0.4700 0.4900 437,684 -0.01(-2.00%)
May 02, 2008 0.5600 0.5601 0.5000 0.5000 419,089 -0.03(-5.66%)
May 01, 2008 0.5100 0.5500 0.5100 0.5300 350,472 +0.01(+1.92%)
Apr 30, 2008 0.5500 0.5700 0.5100 0.5200 532,112 -0.05(-8.77%)
Apr 29, 2008 0.5600 0.5750 0.5100 0.5700 1,101,058 +0.00(+0.00%)
Apr 28, 2008 0.4400 0.5750 0.4400 0.5700 873,968 +0.11(+23.91%)
Apr 25, 2008 0.4699 0.4699 0.4400 0.4600 274,086 -0.01(-2.13%)
Apr 24, 2008 0.4600 0.4700 0.4420 0.4700 546,068 +0.00(+0.00%)
Apr 23, 2008 0.4500 0.4800 0.4407 0.4700 713,424 +0.01(+2.17%)
Apr 22, 2008 0.4708 0.4800 0.4600 0.4600 326,200 -0.02(-4.17%)
Apr 21, 2008 0.5300 0.5300 0.4400 0.4800 670,048 -0.05(-9.43%)
Apr 18, 2008 0.4900 0.5400 0.4900 0.5300 770,413 +0.04(+8.16%)
Apr 17, 2008 0.4700 0.5090 0.4512 0.4900 476,031 +0.01(+2.08%)
Apr 16, 2008 0.5000 0.5001 0.4500 0.4800 393,571 -0.01(-2.04%)
Apr 15, 2008 0.5008 0.5100 0.4500 0.4900 968,766 +0.01(+2.08%)
Apr 14, 2008 0.5300 0.5387 0.4800 0.4800 896,047 -0.05(-9.43%)
Apr 11, 2008 0.5600 0.5800 0.5300 0.5300 523,374 -0.04(-7.02%)
Apr 10, 2008 0.5500 0.5795 0.5200 0.5700 1,091,671 +0.03(+5.56%)
Apr 09, 2008 0.6200 0.6200 0.5310 0.5400 1,788,302 -0.06(-10.00%)
Apr 08, 2008 0.6400 0.6400 0.5900 0.6000 1,221,642 -0.04(-6.25%)
Apr 07, 2008 0.6500 0.6600 0.6000 0.6400 1,086,271 -0.01(-1.52%)
Apr 04, 2008 0.6400 0.6600 0.6300 0.6499 874,903 -0.00(-0.02%)
Apr 03, 2008 0.6700 0.6700 0.6300 0.6500 823,512 -0.02(-2.99%)
Apr 02, 2008 0.6900 0.6900 0.6111 0.6700 1,555,172 +0.03(+4.69%)
Apr 01, 2008 0.6200 0.6400 0.5900 0.6400 1,301,205 +0.04(+6.67%)
Mar 31, 2008 0.6500 0.6500 0.5800 0.6000 1,337,483 +0.00(+0.00%)
Mar 28, 2008 0.6100 0.6600 0.5900 0.6000 1,763,107 -0.01(-1.64%)
Mar 27, 2008 0.5800 0.6890 0.5500 0.6100 3,040,488 +0.05(+8.93%)
Mar 26, 2008 0.5800 0.5899 0.5500 0.5600 1,331,865 -0.03(-5.08%)
Mar 25, 2008 0.5900 0.6000 0.5401 0.5900 1,331,746 +0.01(+1.72%)
Mar 24, 2008 0.6200 0.6200 0.5500 0.5800 1,844,176 -0.01(-1.48%)
Mar 21, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.00(+0.00%)
Mar 20, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.05(+9.02%)
Mar 19, 2008 0.5200 0.5700 0.5200 0.5400 2,291,199 +0.02(+3.45%)
Mar 18, 2008 0.5712 0.6197 0.5200 0.5220 2,662,122 -0.03(-5.09%)
Mar 17, 2008 0.6350 0.6500 0.5455 0.5500 2,548,707 -0.08(-13.39%)
Mar 14, 2008 0.6600 0.6700 0.6000 0.6350 2,513,502 +0.01(+0.79%)
Mar 13, 2008 0.6400 0.6600 0.6100 0.6300 4,959,778 -0.03(-4.40%)
Mar 12, 2008 0.6360 0.6800 0.6007 0.6590 4,090,269 +0.03(+4.59%)
Mar 11, 2008 0.6600 0.6700 0.5401 0.6301 16,446,631 -0.01(-1.28%)
Mar 10, 2008 0.7500 0.8000 0.6001 0.6383 46,630,784 -4.62(-87.87%)
Mar 07, 2008 5.300 5.420 5.100 5.260 1,467,800 -0.11(-2.05%)
Mar 06, 2008 5.500 5.550 5.310 5.370 1,759,283 -0.16(-2.89%)
Mar 05, 2008 5.790 5.840 5.350 5.530 2,843,921 -0.22(-3.83%)
Mar 04, 2008 5.490 5.980 5.424 5.750 1,505,540 +0.23(+4.17%)
Mar 03, 2008 5.750 5.950 5.470 5.520 1,401,727 -0.23(-4.00%)
Feb 29, 2008 6.000 6.304 5.530 5.750 2,197,729 -0.39(-6.35%)
Feb 28, 2008 5.150 6.210 5.010 6.140 3,594,023 +1.02(+19.92%)
Feb 27, 2008 5.290 5.500 5.080 5.120 1,636,581 -0.22(-4.12%)
Feb 26, 2008 5.220 5.491 5.200 5.340 1,776,585 +0.04(+0.75%)
Feb 25, 2008 5.390 5.570 5.081 5.300 1,560,265 -0.18(-3.28%)
Feb 22, 2008 5.870 5.870 5.330 5.480 1,174,122 -0.35(-6.00%)
Feb 21, 2008 5.720 5.860 5.640 5.830 1,520,056 +0.12(+2.10%)
Feb 20, 2008 5.750 5.770 5.560 5.710 1,020,213 -0.06(-1.04%)
Feb 19, 2008 5.710 6.000 5.540 5.770 979,786 +0.17(+3.04%)
Feb 18, 2008 5.700 5.820 5.260 5.600 1,719,746 +0.00(+0.00%)
Feb 15, 2008 5.700 5.820 5.260 5.600 1,719,746 -0.19(-3.28%)
Feb 14, 2008 6.060 6.090 5.710 5.790 1,017,260 -0.22(-3.66%)
Feb 13, 2008 6.160 6.360 5.960 6.010 2,572,109 -0.05(-0.83%)
Feb 12, 2008 6.360 6.360 5.970 6.060 1,432,570 -0.15(-2.42%)
Feb 11, 2008 5.950 6.280 5.750 6.210 1,634,468 +0.27(+4.55%)
Feb 08, 2008 5.840 5.980 5.670 5.940 555,980 +0.11(+1.89%)
Feb 07, 2008 5.750 6.090 5.610 5.830 1,171,968 +0.07(+1.22%)
Feb 06, 2008 6.110 6.140 5.760 5.760 542,583 -0.31(-5.11%)
Feb 05, 2008 6.300 6.430 6.060 6.070 596,800 -0.35(-5.45%)
Feb 04, 2008 6.410 6.500 6.200 6.420 844,822 -0.04(-0.62%)
Feb 01, 2008 6.100 6.460 6.050 6.460 1,210,326 +0.41(+6.78%)
Jan 31, 2008 6.060 6.260 6.000 6.050 763,872 -0.11(-1.79%)
Jan 30, 2008 6.130 6.250 5.990 6.160 933,506 +0.04(+0.65%)
Jan 29, 2008 6.380 6.400 6.090 6.120 1,211,888 -0.25(-3.92%)
Jan 28, 2008 6.530 6.690 6.080 6.370 1,192,640 -0.15(-2.30%)
Jan 25, 2008 6.890 7.030 6.410 6.520 479,418 -0.24(-3.55%)
Jan 24, 2008 6.840 7.150 6.560 6.760 401,656 -0.11(-1.60%)
Jan 23, 2008 6.980 7.250 6.490 6.870 733,325 -0.16(-2.28%)
Jan 22, 2008 6.720 7.500 6.280 7.030 1,002,216 +0.15(+2.18%)
Jan 21, 2008 7.510 7.630 6.840 6.880 1,505,527 +0.00(+0.00%)
Jan 18, 2008 7.510 7.630 6.840 6.880 1,505,527 -0.47(-6.39%)
Jan 17, 2008 7.550 7.580 6.970 7.350 1,177,675 -0.16(-2.13%)
Jan 16, 2008 8.040 8.210 7.430 7.510 991,295 -0.54(-6.71%)
Jan 15, 2008 8.350 8.440 8.040 8.050 410,231 -0.43(-5.07%)
Jan 14, 2008 8.510 8.810 8.410 8.480 595,210 +0.01(+0.12%)
Jan 11, 2008 8.620 8.690 8.240 8.470 511,968 -0.24(-2.76%)
Jan 10, 2008 8.400 8.860 8.230 8.710 1,152,801 +0.23(+2.71%)
Jan 09, 2008 8.370 8.600 8.120 8.480 659,650 +0.13(+1.56%)
Jan 08, 2008 8.490 8.650 8.320 8.350 1,067,732 -0.09(-1.07%)
Jan 07, 2008 8.270 8.600 8.030 8.440 1,060,750 +0.19(+2.30%)
Jan 04, 2008 8.370 8.630 8.170 8.250 487,180 -0.25(-2.94%)
Jan 03, 2008 8.500 8.610 8.300 8.500 490,989 +0.10(+1.19%)
Jan 02, 2008 8.370 8.580 8.210 8.400 333,310 +0.00(+0.00%)
Jan 01, 2008 8.500 8.620 8.230 8.400 476,808 +0.00(+0.00%)
Dec 31, 2007 8.500 8.620 8.230 8.400 476,808 -0.16(-1.87%)
Dec 28, 2007 8.550 8.810 8.470 8.560 327,808 +0.02(+0.23%)
Dec 27, 2007 8.990 9.080 8.540 8.540 315,351 -0.44(-4.90%)
Dec 26, 2007 8.510 9.250 8.420 8.980 482,894 +0.39(+4.54%)
Dec 24, 2007 8.540 8.590 8.250 8.590 207,842 +0.09(+1.06%)
Dec 21, 2007 8.980 9.010 8.420 8.500 701,022 -0.32(-3.63%)
Dec 20, 2007 8.860 8.890 8.380 8.820 351,215 +0.06(+0.68%)
Dec 19, 2007 8.760 8.800 8.390 8.760 485,389 +0.00(+0.00%)
Dec 18, 2007 8.810 8.900 8.550 8.760 400,653 +0.07(+0.81%)
Dec 17, 2007 8.950 9.050 8.660 8.690 295,307 -0.33(-3.66%)
Dec 14, 2007 8.800 9.160 8.800 9.020 318,485 +0.12(+1.35%)
Dec 13, 2007 9.050 9.070 8.830 8.900 321,225 -0.25(-2.73%)
Dec 12, 2007 8.940 9.200 8.900 9.150 425,771 +0.47(+5.41%)
Dec 11, 2007 9.170 9.420 8.670 8.680 451,623 -0.52(-5.65%)
Dec 10, 2007 9.660 9.700 9.110 9.200 385,290 -0.31(-3.26%)
Dec 07, 2007 9.340 9.590 9.160 9.510 337,338 +0.23(+2.48%)
Dec 06, 2007 8.780 9.390 8.630 9.280 646,097 +0.47(+5.33%)
Dec 05, 2007 8.740 8.810 8.560 8.810 229,417 +0.22(+2.56%)
Dec 04, 2007 9.250 9.260 8.590 8.590 729,446 -0.76(-8.13%)
Dec 03, 2007 9.240 9.350 8.840 9.350 467,542 +0.15(+1.63%)
Nov 30, 2007 9.950 10.15 9.150 9.200 886,516 -0.59(-6.03%)
Nov 29, 2007 9.870 9.920 9.510 9.790 357,799 -0.08(-0.81%)
Nov 28, 2007 8.910 9.960 8.910 9.870 647,247 +1.07(+12.16%)
Nov 27, 2007 9.010 9.120 8.760 8.800 313,888 -0.15(-1.68%)
Nov 26, 2007 9.270 9.390 8.900 8.950 260,947 -0.37(-3.97%)
Nov 23, 2007 9.230 9.390 9.029 9.320 111,361 +0.15(+1.64%)
Nov 21, 2007 8.820 9.390 8.820 9.170 366,352 +0.34(+3.85%)
Nov 20, 2007 8.800 8.970 8.600 8.830 416,774 +0.05(+0.57%)
Nov 19, 2007 8.790 8.880 8.620 8.780 400,864 -0.10(-1.13%)
Nov 16, 2007 9.270 9.310 8.820 8.880 567,191 -0.37(-4.00%)
Nov 15, 2007 9.150 9.360 9.100 9.250 660,312 +0.04(+0.43%)
Nov 14, 2007 9.350 9.390 9.080 9.210 483,229 -0.09(-0.97%)
Nov 13, 2007 9.220 9.320 9.020 9.300 211,494 +0.18(+1.97%)
Nov 12, 2007 9.370 9.370 9.020 9.120 529,011 -0.27(-2.88%)
Nov 09, 2007 9.400 9.410 9.210 9.390 391,869 -0.10(-1.05%)
Nov 08, 2007 9.540 9.600 9.220 9.490 340,707 +0.06(+0.64%)
Nov 07, 2007 9.710 9.910 9.410 9.430 360,188 -0.36(-3.68%)
Nov 06, 2007 9.860 9.900 9.680 9.790 379,621 -0.17(-1.71%)
Nov 05, 2007 9.970 10.13 9.770 9.960 723,930 -0.08(-0.80%)
Nov 02, 2007 10.24 10.25 9.900 10.04 247,686 -0.06(-0.59%)
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.