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 (%)
Nov 30, 2011 2.680 2.680 2.530 2.640 1,191,988 +0.08(+3.13%)
Nov 29, 2011 2.680 2.731 2.550 2.560 1,015,069 -0.10(-3.76%)
Nov 28, 2011 2.640 2.700 2.600 2.660 771,140 +0.12(+4.72%)
Nov 25, 2011 2.640 2.690 2.530 2.540 583,982 -0.09(-3.42%)
Nov 23, 2011 2.750 2.839 2.630 2.630 1,091,071 -0.13(-4.71%)
Nov 22, 2011 2.770 2.841 2.750 2.760 1,308,744 +0.00(+0.00%)
Nov 21, 2011 2.900 2.940 2.760 2.760 1,862,037 -0.21(-7.07%)
Nov 18, 2011 2.920 3.020 2.905 2.970 818,154 +0.06(+2.06%)
Nov 17, 2011 3.000 3.080 2.910 2.910 839,953 -0.05(-1.69%)
Nov 16, 2011 2.970 3.070 2.910 2.960 1,429,392 -0.03(-1.00%)
Nov 15, 2011 2.880 3.020 2.860 2.990 1,196,647 +0.13(+4.55%)
Nov 14, 2011 2.850 2.940 2.820 2.860 910,899 +0.04(+1.42%)
Nov 11, 2011 2.880 2.900 2.770 2.820 683,372 -0.03(-1.05%)
Nov 10, 2011 2.820 2.860 2.700 2.850 1,468,135 +0.13(+4.78%)
Nov 09, 2011 2.700 2.880 2.651 2.720 2,148,312 -0.04(-1.45%)
Nov 08, 2011 2.820 2.849 2.700 2.760 1,467,007 -0.05(-1.78%)
Nov 07, 2011 2.980 2.980 2.800 2.810 1,344,561 -0.17(-5.70%)
Nov 04, 2011 2.990 3.020 2.930 2.980 764,624 -0.05(-1.65%)
Nov 03, 2011 3.100 3.110 2.950 3.030 1,044,401 -0.03(-0.98%)
Nov 02, 2011 3.030 3.180 2.990 3.060 1,042,263 +0.09(+3.03%)
Nov 01, 2011 3.000 3.080 2.910 2.970 1,218,698 -0.14(-4.50%)
Oct 31, 2011 3.290 3.360 3.110 3.110 1,704,176 -0.26(-7.72%)
Oct 28, 2011 3.100 3.430 3.050 3.370 2,885,849 +0.23(+7.32%)
Oct 27, 2011 3.050 3.150 2.970 3.140 1,814,275 +0.22(+7.53%)
Oct 26, 2011 2.970 3.000 2.830 2.920 1,273,586 +0.02(+0.69%)
Oct 25, 2011 3.080 3.140 2.890 2.900 1,969,178 -0.13(-4.29%)
Oct 24, 2011 2.810 3.100 2.791 3.030 2,774,315 +0.26(+9.39%)
Oct 21, 2011 2.770 2.800 2.700 2.770 1,124,485 +0.11(+4.14%)
Oct 20, 2011 2.760 2.830 2.610 2.660 1,238,909 -0.09(-3.27%)
Oct 19, 2011 2.930 2.940 2.680 2.750 1,461,350 -0.17(-5.82%)
Oct 18, 2011 2.910 2.980 2.720 2.920 1,185,051 +0.03(+1.04%)
Oct 17, 2011 2.870 2.960 2.840 2.890 860,356 +0.02(+0.70%)
Oct 14, 2011 3.020 3.050 2.740 2.870 2,677,531 -0.21(-6.82%)
Oct 13, 2011 3.050 3.120 2.990 3.080 1,174,039 -0.01(-0.32%)
Oct 12, 2011 3.140 3.160 3.060 3.090 743,345 -0.05(-1.59%)
Oct 11, 2011 3.140 3.200 3.080 3.140 840,123 -0.04(-1.26%)
Oct 10, 2011 3.110 3.180 3.050 3.180 868,685 +0.16(+5.30%)
Oct 07, 2011 3.180 3.190 3.010 3.020 1,283,896 -0.14(-4.43%)
Oct 06, 2011 3.100 3.170 3.050 3.160 1,062,132 +0.10(+3.27%)
Oct 05, 2011 2.990 3.090 2.960 3.060 1,421,672 +0.19(+6.62%)
Oct 04, 2011 2.720 2.890 2.580 2.870 1,642,591 +0.15(+5.51%)
Oct 03, 2011 3.050 3.060 2.710 2.720 2,145,106 -0.28(-9.33%)
Sep 30, 2011 2.980 3.041 2.950 3.000 1,099,264 -0.02(-0.66%)
Sep 29, 2011 3.120 3.140 2.900 3.020 1,253,382 -0.01(-0.33%)
Sep 28, 2011 3.210 3.250 3.020 3.030 1,196,060 -0.17(-5.31%)
Sep 27, 2011 3.280 3.300 3.180 3.200 1,117,888 +0.05(+1.59%)
Sep 26, 2011 3.230 3.250 3.060 3.150 757,525 +0.00(+0.00%)
Sep 23, 2011 3.090 3.290 3.080 3.150 1,290,263 +0.05(+1.61%)
Sep 22, 2011 3.160 3.250 3.080 3.100 2,003,401 -0.21(-6.34%)
Sep 21, 2011 3.400 3.530 3.300 3.310 1,663,345 -0.08(-2.36%)
Sep 20, 2011 3.590 3.640 3.350 3.390 1,944,562 -0.14(-3.97%)
Sep 19, 2011 3.760 3.790 3.450 3.530 8,680,309 -0.29(-7.59%)
Sep 16, 2011 3.960 3.960 3.817 3.820 1,098,299 -0.09(-2.30%)
Sep 15, 2011 3.990 4.030 3.870 3.910 694,657 -0.03(-0.76%)
Sep 14, 2011 3.990 4.030 3.900 3.940 747,427 -0.03(-0.76%)
Sep 13, 2011 3.910 3.970 3.860 3.970 857,701 +0.09(+2.32%)
Sep 12, 2011 3.780 3.970 3.760 3.880 996,392 +0.03(+0.78%)
Sep 09, 2011 3.930 3.985 3.810 3.850 1,037,212 -0.10(-2.53%)
Sep 08, 2011 4.060 4.150 3.920 3.950 1,202,999 -0.10(-2.47%)
Sep 07, 2011 3.950 4.280 3.930 4.050 2,793,687 +0.21(+5.47%)
Sep 06, 2011 3.750 3.870 3.570 3.840 956,669 -0.01(-0.26%)
Sep 02, 2011 3.850 4.040 3.750 3.850 876,233 -0.16(-3.99%)
Sep 01, 2011 4.110 4.250 3.979 4.010 1,247,910 -0.06(-1.47%)
Aug 31, 2011 4.000 4.230 3.950 4.070 2,614,505 +0.28(+7.39%)
Aug 30, 2011 3.870 3.980 3.780 3.790 1,231,935 -0.10(-2.57%)
Aug 29, 2011 3.750 3.890 3.710 3.890 770,268 +0.19(+5.14%)
Aug 26, 2011 3.480 3.710 3.450 3.700 782,935 +0.17(+4.82%)
Aug 25, 2011 3.730 3.740 3.530 3.530 719,999 -0.18(-4.85%)
Aug 24, 2011 3.740 3.800 3.600 3.710 808,969 -0.10(-2.62%)
Aug 23, 2011 3.690 3.810 3.610 3.810 891,153 +0.12(+3.25%)
Aug 22, 2011 3.710 3.809 3.640 3.690 923,461 +0.14(+3.94%)
Aug 19, 2011 3.440 3.660 3.430 3.550 1,094,084 +0.00(+0.00%)
Aug 18, 2011 3.780 3.800 3.550 3.550 1,539,428 -0.37(-9.44%)
Aug 17, 2011 3.960 4.110 3.870 3.920 1,017,433 -0.03(-0.76%)
Aug 16, 2011 3.930 4.150 3.890 3.950 1,341,529 -0.07(-1.74%)
Aug 15, 2011 3.870 4.050 3.780 4.020 1,988,273 +0.33(+8.94%)
Aug 12, 2011 3.300 3.695 3.300 3.690 2,367,422 +0.45(+13.89%)
Aug 11, 2011 3.180 3.320 3.090 3.240 2,377,417 +0.25(+8.36%)
Aug 10, 2011 3.100 3.190 2.980 2.990 2,451,571 -0.13(-4.17%)
Aug 09, 2011 3.220 3.290 3.000 3.120 2,660,597 +0.12(+4.00%)
Aug 08, 2011 3.310 3.340 3.000 3.000 2,460,193 -0.48(-13.79%)
Aug 05, 2011 3.770 3.860 3.380 3.480 1,899,269 -0.26(-6.95%)
Aug 04, 2011 4.170 4.170 3.740 3.740 1,875,577 -0.47(-11.16%)
Aug 03, 2011 4.310 4.370 4.050 4.210 1,243,881 -0.09(-2.09%)
Aug 02, 2011 4.550 4.600 4.300 4.300 901,672 -0.27(-5.91%)
Aug 01, 2011 4.510 4.700 4.470 4.570 867,458 +0.16(+3.63%)
Jul 29, 2011 4.410 4.510 4.320 4.410 516,397 -0.04(-0.90%)
Jul 28, 2011 4.400 4.570 4.320 4.450 585,298 +0.03(+0.68%)
Jul 27, 2011 4.570 4.610 4.410 4.420 1,131,036 -0.06(-1.34%)
Jul 26, 2011 4.650 4.700 4.470 4.480 1,450,990 -0.17(-3.66%)
Jul 25, 2011 4.710 4.820 4.630 4.650 503,605 -0.09(-1.90%)
Jul 22, 2011 4.790 4.850 4.740 4.740 355,401 -0.08(-1.66%)
Jul 21, 2011 4.810 4.860 4.750 4.820 452,509 +0.05(+1.05%)
Jul 20, 2011 4.690 4.770 4.650 4.770 450,568 +0.08(+1.71%)
Jul 19, 2011 4.790 4.860 4.610 4.690 1,233,469 -0.05(-1.05%)
Jul 18, 2011 4.870 4.900 4.620 4.740 1,546,903 -0.17(-3.46%)
Jul 15, 2011 4.920 4.990 4.850 4.910 602,955 +0.01(+0.20%)
Jul 14, 2011 4.960 5.050 4.830 4.900 909,047 -0.03(-0.61%)
Jul 13, 2011 4.860 5.000 4.820 4.930 550,497 +0.11(+2.28%)
Jul 12, 2011 4.850 4.891 4.805 4.820 493,763 -0.06(-1.23%)
Jul 11, 2011 4.880 4.935 4.810 4.880 507,420 -0.06(-1.21%)
Jul 08, 2011 4.780 4.950 4.750 4.940 596,593 +0.05(+1.02%)
Jul 07, 2011 4.960 4.990 4.830 4.890 881,185 -0.03(-0.61%)
Jul 06, 2011 4.810 4.950 4.810 4.920 642,205 +0.08(+1.65%)
Jul 05, 2011 4.850 4.890 4.760 4.840 886,880 -0.05(-1.02%)
Jul 01, 2011 4.710 4.920 4.680 4.890 1,182,305 +0.16(+3.38%)
Jun 30, 2011 4.650 4.800 4.650 4.730 1,350,758 +0.11(+2.38%)
Jun 29, 2011 4.730 4.750 4.615 4.620 729,932 -0.04(-0.86%)
Jun 28, 2011 4.570 4.695 4.520 4.660 854,807 +0.13(+2.87%)
Jun 27, 2011 4.670 4.700 4.480 4.530 1,040,152 -0.09(-1.95%)
Jun 24, 2011 4.640 4.700 4.480 4.620 2,056,432 -0.03(-0.65%)
Jun 23, 2011 4.290 4.705 4.270 4.650 1,376,688 +0.27(+6.16%)
Jun 22, 2011 4.380 4.420 4.280 4.380 984,864 -0.01(-0.23%)
Jun 21, 2011 4.320 4.471 4.260 4.390 812,686 +0.11(+2.57%)
Jun 20, 2011 4.260 4.330 4.200 4.280 770,672 -0.04(-0.93%)
Jun 17, 2011 4.480 4.580 4.225 4.320 1,386,508 -0.12(-2.70%)
Jun 16, 2011 4.430 4.520 4.340 4.440 1,200,282 +0.04(+0.91%)
Jun 15, 2011 4.460 4.525 4.360 4.400 1,019,031 -0.13(-2.87%)
Jun 14, 2011 4.530 4.590 4.480 4.530 962,282 +0.08(+1.80%)
Jun 13, 2011 4.590 4.700 4.440 4.450 1,147,359 -0.10(-2.20%)
Jun 10, 2011 4.740 4.810 4.540 4.550 1,507,207 -0.19(-4.01%)
Jun 09, 2011 4.800 4.915 4.730 4.740 995,206 -0.07(-1.46%)
Jun 08, 2011 4.780 4.895 4.740 4.810 759,782 +0.06(+1.26%)
Jun 07, 2011 4.950 5.000 4.750 4.750 1,786,381 -0.12(-2.46%)
Jun 06, 2011 5.080 5.100 4.850 4.870 2,585,714 -0.23(-4.51%)
Jun 03, 2011 5.110 5.170 5.070 5.100 752,251 +0.06(+1.19%)
May 24, 2011 5.080 5.180 5.030 5.040 1,164,786 -0.03(-0.59%)
May 23, 2011 5.110 5.120 5.030 5.070 739,230 -0.12(-2.31%)
May 20, 2011 5.250 5.260 5.100 5.190 949,201 -0.03(-0.57%)
May 19, 2011 5.260 5.260 5.090 5.220 1,346,619 +0.09(+1.75%)
May 18, 2011 5.120 5.190 5.050 5.130 1,278,208 +0.04(+0.79%)
May 17, 2011 4.920 5.100 4.890 5.090 1,978,974 +0.20(+4.09%)
May 16, 2011 5.000 5.030 4.860 4.890 862,141 -0.12(-2.40%)
May 13, 2011 5.090 5.150 4.960 5.010 1,032,588 -0.09(-1.76%)
May 12, 2011 5.000 5.160 4.910 5.100 1,060,144 +0.06(+1.19%)
May 11, 2011 5.170 5.170 4.990 5.040 1,454,372 -0.15(-2.89%)
May 10, 2011 5.140 5.340 5.070 5.190 2,037,577 +0.10(+1.96%)
May 09, 2011 4.720 5.100 4.600 5.090 2,960,197 +0.50(+10.89%)
May 06, 2011 4.660 4.740 4.580 4.590 2,459,478 -0.01(-0.22%)
May 05, 2011 4.850 4.851 4.533 4.600 2,435,757 -0.24(-4.96%)
May 04, 2011 4.830 4.950 4.720 4.840 2,433,486 -0.08(-1.63%)
May 03, 2011 5.160 5.220 4.850 4.920 2,867,750 -0.28(-5.38%)
May 02, 2011 5.350 5.470 5.190 5.200 2,092,874 -0.09(-1.70%)
Apr 29, 2011 5.350 5.350 5.240 5.290 1,312,907 +0.06(+1.15%)
Apr 28, 2011 5.130 5.290 5.090 5.230 1,315,421 +0.07(+1.36%)
Apr 27, 2011 5.100 5.180 5.050 5.160 863,382 +0.06(+1.18%)
Apr 26, 2011 4.980 5.150 4.960 5.100 978,504 +0.12(+2.41%)
Apr 25, 2011 5.039 5.069 4.980 4.980 585,011 -0.07(-1.39%)
Apr 21, 2011 5.080 5.090 5.000 5.050 544,243 +0.01(+0.20%)
Apr 20, 2011 4.970 5.110 4.970 5.040 720,083 +0.07(+1.41%)
Apr 19, 2011 5.010 5.080 4.970 4.970 618,196 +0.01(+0.20%)
Apr 18, 2011 5.150 5.170 4.950 4.960 1,181,591 -0.17(-3.31%)
Apr 15, 2011 4.960 5.140 4.950 5.130 1,175,021 +0.16(+3.22%)
Apr 14, 2011 5.050 5.110 4.920 4.970 1,544,683 -0.08(-1.58%)
Apr 13, 2011 5.120 5.170 5.000 5.050 1,073,041 +0.04(+0.80%)
Apr 12, 2011 4.980 5.170 4.930 5.010 1,182,597 +0.01(+0.20%)
Apr 11, 2011 5.150 5.210 4.860 5.000 2,068,352 -0.13(-2.53%)
Apr 08, 2011 5.460 5.460 5.040 5.130 1,581,854 -0.27(-5.00%)
Apr 07, 2011 5.370 5.450 5.250 5.400 1,700,876 +0.02(+0.37%)
Apr 06, 2011 5.270 5.440 5.180 5.380 2,326,687 +0.19(+3.66%)
Apr 05, 2011 5.040 5.240 5.020 5.190 1,673,149 +0.17(+3.39%)
Apr 04, 2011 5.100 5.120 4.990 5.020 1,101,163 -0.04(-0.79%)
Apr 01, 2011 5.050 5.100 4.940 5.060 938,976 +0.06(+1.20%)
Mar 31, 2011 5.110 5.110 4.960 5.000 1,732,161 -0.13(-2.53%)
Mar 30, 2011 5.130 5.340 5.020 5.130 1,743,089 -0.06(-1.16%)
Mar 29, 2011 5.010 5.190 5.000 5.190 2,427,238 +0.19(+3.80%)
Mar 28, 2011 4.900 5.210 4.900 5.000 4,352,590 +0.12(+2.35%)
Mar 25, 2011 4.810 4.970 4.790 4.885 1,890,006 +0.08(+1.56%)
Mar 24, 2011 4.560 4.820 4.560 4.810 2,268,325 +0.28(+6.18%)
Mar 23, 2011 4.420 4.650 4.390 4.530 2,603,037 +0.20(+4.62%)
Mar 22, 2011 4.240 4.379 4.210 4.330 1,080,594 +0.12(+2.85%)
Mar 21, 2011 4.280 4.330 4.190 4.210 666,326 +0.00(+0.00%)
Mar 18, 2011 4.200 4.300 4.170 4.210 605,885 +0.07(+1.69%)
Mar 17, 2011 4.310 4.310 4.110 4.140 630,146 -0.06(-1.43%)
Mar 16, 2011 4.410 4.430 4.149 4.200 1,092,622 -0.12(-2.78%)
Mar 15, 2011 4.270 4.370 4.180 4.320 847,085 -0.09(-2.04%)
Mar 14, 2011 4.250 4.450 4.200 4.410 1,311,606 +0.09(+2.08%)
Mar 11, 2011 4.000 4.390 3.980 4.320 1,688,162 +0.24(+5.88%)
Mar 10, 2011 3.870 4.150 3.750 4.080 1,570,204 +0.19(+4.88%)
Mar 09, 2011 3.910 4.070 3.870 3.890 1,602,850 +0.02(+0.65%)
Mar 08, 2011 3.830 3.940 3.820 3.865 674,550 +0.03(+0.65%)
Mar 07, 2011 4.000 4.000 3.790 3.840 658,118 -0.03(-0.78%)
Mar 04, 2011 3.860 3.970 3.860 3.870 774,906 +0.03(+0.78%)
Mar 03, 2011 3.870 3.880 3.810 3.840 564,520 -0.01(-0.26%)
Mar 02, 2011 3.860 3.890 3.810 3.850 1,040,377 -0.02(-0.52%)
Mar 01, 2011 3.980 4.000 3.870 3.870 835,723 -0.08(-2.03%)
Feb 28, 2011 3.960 4.000 3.870 3.950 651,279 +0.01(+0.25%)
Feb 25, 2011 3.900 3.950 3.820 3.940 470,462 +0.09(+2.34%)
Feb 24, 2011 3.810 3.880 3.780 3.850 568,882 +0.03(+0.79%)
Feb 23, 2011 3.880 3.940 3.800 3.820 762,400 -0.06(-1.55%)
Feb 22, 2011 4.030 4.040 3.870 3.880 895,835 -0.17(-4.20%)
Feb 18, 2011 4.070 4.130 4.000 4.050 789,197 +0.00(+0.00%)
Feb 17, 2011 4.070 4.130 3.980 4.050 595,330 -0.03(-0.74%)
Feb 16, 2011 3.930 4.090 3.880 4.080 1,121,097 +0.18(+4.62%)
Feb 15, 2011 3.930 3.970 3.870 3.900 591,979 -0.03(-0.76%)
Feb 14, 2011 3.900 3.980 3.900 3.930 465,965 +0.03(+0.77%)
Feb 11, 2011 3.960 3.980 3.870 3.900 1,198,327 -0.07(-1.76%)
Feb 10, 2011 3.900 3.990 3.870 3.970 1,260,155 +0.04(+1.02%)
Feb 09, 2011 3.950 3.970 3.900 3.930 906,210 -0.02(-0.51%)
Feb 08, 2011 4.020 4.070 3.920 3.950 1,763,022 -0.09(-2.23%)
Feb 07, 2011 4.010 4.110 4.010 4.040 417,039 +0.02(+0.50%)
Feb 04, 2011 4.100 4.110 3.990 4.020 569,626 -0.10(-2.43%)
Feb 03, 2011 4.130 4.160 4.020 4.120 398,288 -0.03(-0.72%)
Feb 02, 2011 4.030 4.195 4.030 4.150 451,548 +0.09(+2.22%)
Feb 01, 2011 4.020 4.150 3.940 4.060 718,196 +0.06(+1.50%)
Jan 31, 2011 4.170 4.170 4.000 4.000 737,837 -0.16(-3.85%)
Jan 28, 2011 4.130 4.200 4.050 4.160 977,192 +0.07(+1.71%)
Jan 27, 2011 3.980 4.120 3.960 4.090 734,048 +0.09(+2.25%)
Jan 26, 2011 3.990 4.050 3.890 4.000 564,565 +0.03(+0.76%)
Jan 25, 2011 4.000 4.050 3.870 3.970 950,179 -0.03(-0.75%)
Jan 24, 2011 3.850 4.060 3.790 4.000 1,164,381 +0.15(+3.90%)
Jan 21, 2011 3.800 4.015 3.780 3.850 1,148,039 +0.04(+1.05%)
Jan 20, 2011 3.870 3.900 3.710 3.810 1,779,869 -0.04(-1.04%)
Jan 19, 2011 4.102 4.130 3.850 3.850 2,194,792 -0.26(-6.33%)
Jan 18, 2011 4.180 4.240 4.110 4.110 718,006 -0.10(-2.38%)
Jan 14, 2011 4.350 4.370 4.190 4.210 988,613 -0.16(-3.66%)
Jan 13, 2011 4.380 4.440 4.300 4.370 611,422 -0.03(-0.68%)
Jan 12, 2011 4.410 4.500 4.350 4.400 512,916 +0.04(+0.92%)
Jan 11, 2011 4.360 4.480 4.330 4.360 770,737 +0.01(+0.23%)
Jan 10, 2011 4.250 4.390 4.150 4.350 1,201,575 +0.10(+2.35%)
Jan 07, 2011 4.400 4.430 4.200 4.250 1,389,479 -0.14(-3.19%)
Jan 06, 2011 4.460 4.560 4.350 4.390 1,242,157 -0.11(-2.44%)
Jan 05, 2011 4.550 4.630 4.470 4.500 884,382 -0.06(-1.32%)
Jan 04, 2011 4.590 4.790 4.510 4.560 1,679,112 -0.22(-4.60%)
Jan 03, 2011 4.600 4.800 4.600 4.780 1,213,183 +0.20(+4.37%)
Dec 31, 2010 4.670 4.700 4.550 4.580 804,056 -0.09(-1.93%)
Dec 30, 2010 4.690 4.750 4.650 4.670 524,804 -0.02(-0.43%)
Dec 29, 2010 4.700 4.740 4.680 4.690 506,559 -0.02(-0.42%)
Dec 28, 2010 4.710 4.740 4.670 4.710 343,379 +0.00(+0.00%)
Dec 27, 2010 4.720 4.770 4.650 4.710 503,092 -0.01(-0.21%)
Dec 23, 2010 4.730 4.830 4.700 4.720 537,576 -0.03(-0.63%)
Dec 22, 2010 4.820 4.830 4.690 4.750 550,489 -0.07(-1.45%)
Dec 21, 2010 4.830 4.890 4.620 4.820 968,811 +0.02(+0.42%)
Dec 20, 2010 4.800 4.900 4.770 4.800 825,653 -0.02(-0.41%)
Dec 17, 2010 4.800 4.940 4.800 4.820 1,089,617 -0.01(-0.21%)
Dec 16, 2010 4.720 4.830 4.660 4.830 644,341 +0.15(+3.21%)
Dec 15, 2010 4.750 4.800 4.620 4.680 839,361 -0.05(-1.06%)
Dec 14, 2010 4.760 4.830 4.682 4.730 748,353 -0.02(-0.42%)
Dec 13, 2010 4.920 4.960 4.750 4.750 1,147,626 -0.14(-2.86%)
Dec 10, 2010 4.710 4.890 4.700 4.890 1,386,071 +0.18(+3.82%)
Dec 09, 2010 4.640 4.835 4.501 4.710 2,091,618 +0.09(+1.95%)
Dec 08, 2010 4.740 4.740 4.420 4.620 2,852,376 -0.12(-2.53%)
Dec 07, 2010 4.990 4.990 4.720 4.740 2,003,242 -0.20(-4.05%)
Dec 06, 2010 4.990 5.030 4.870 4.940 1,137,828 -0.02(-0.40%)
Dec 03, 2010 4.920 5.110 4.840 4.960 1,714,764 +0.04(+0.81%)
Dec 02, 2010 5.190 5.200 4.900 4.920 3,145,483 -0.31(-5.93%)
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.