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 (%)
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%)
Dec 01, 2010 5.600 5.600 5.050 5.230 3,341,720 -0.23(-4.21%)
Nov 30, 2010 5.800 5.910 5.410 5.460 6,289,709 +0.10(+1.87%)
Nov 29, 2010 5.180 5.400 5.070 5.360 1,290,163 +0.18(+3.47%)
Nov 26, 2010 5.190 5.350 5.160 5.180 314,964 -0.06(-1.15%)
Nov 24, 2010 5.200 5.240 5.240 5.240 637,048 +0.13(+2.54%)
Nov 23, 2010 5.160 5.230 5.000 5.110 684,088 -0.12(-2.29%)
Nov 22, 2010 5.130 5.260 5.110 5.230 811,047 +0.11(+2.15%)
Nov 19, 2010 5.150 5.300 5.100 5.120 1,184,322 -0.01(-0.19%)
Nov 18, 2010 5.170 5.240 5.080 5.130 791,492 +0.03(+0.59%)
Nov 17, 2010 5.050 5.140 4.950 5.100 723,712 +0.10(+2.00%)
Nov 16, 2010 5.130 5.160 4.960 5.000 1,144,060 -0.17(-3.29%)
Nov 15, 2010 5.080 5.220 4.920 5.170 1,110,576 +0.14(+2.78%)
Nov 12, 2010 5.060 5.160 4.970 5.030 681,977 -0.10(-1.95%)
Nov 11, 2010 5.000 5.210 4.980 5.130 556,148 +0.06(+1.18%)
Nov 10, 2010 5.000 5.220 4.940 5.070 1,073,300 +0.11(+2.22%)
Nov 09, 2010 5.310 5.320 4.930 4.960 1,717,057 -0.32(-6.06%)
Nov 08, 2010 5.350 5.420 5.210 5.280 805,739 -0.10(-1.86%)
Nov 05, 2010 5.310 5.500 5.310 5.380 810,594 -0.06(-1.10%)
Nov 04, 2010 5.400 5.470 5.320 5.440 1,101,383 +0.18(+3.42%)
Nov 03, 2010 5.230 5.400 5.230 5.260 667,860 +0.04(+0.77%)
Nov 02, 2010 5.250 5.280 5.160 5.220 602,966 +0.04(+0.77%)
Nov 01, 2010 5.160 5.320 5.150 5.180 828,764 +0.02(+0.39%)
Oct 29, 2010 5.220 5.250 5.110 5.160 597,682 -0.09(-1.71%)
Oct 28, 2010 5.450 5.530 5.160 5.250 1,242,198 -0.10(-1.87%)
Oct 27, 2010 5.480 5.620 5.310 5.350 1,122,434 +0.10(+1.90%)
Oct 25, 2010 5.340 5.420 5.230 5.250 621,552 -0.07(-1.32%)
Oct 22, 2010 5.180 5.430 5.050 5.320 1,306,855 +0.15(+2.90%)
Oct 21, 2010 5.200 5.300 5.030 5.170 1,021,897 +0.01(+0.19%)
Oct 20, 2010 5.190 5.370 5.110 5.160 1,134,589 -0.02(-0.39%)
Oct 19, 2010 5.260 5.430 5.150 5.180 1,404,533 -0.19(-3.54%)
Oct 18, 2010 5.420 5.490 5.210 5.370 1,507,621 -0.08(-1.47%)
Oct 15, 2010 5.340 5.500 5.340 5.450 2,116,529 +0.20(+3.81%)
Oct 14, 2010 5.360 5.500 5.180 5.250 1,875,590 -0.22(-4.02%)
Oct 13, 2010 5.250 5.690 5.100 5.470 3,916,352 +0.40(+7.89%)
Oct 12, 2010 5.020 5.130 4.950 5.070 825,904 +0.05(+1.00%)
Oct 11, 2010 5.020 5.220 4.920 5.020 1,452,608 +0.04(+0.80%)
Oct 08, 2010 4.720 5.000 4.710 4.980 1,605,504 +0.25(+5.29%)
Oct 07, 2010 4.700 4.820 4.600 4.730 616,697 +0.06(+1.28%)
Oct 06, 2010 4.720 4.750 4.580 4.670 639,703 -0.05(-1.06%)
Oct 05, 2010 4.670 4.770 4.530 4.720 1,078,109 +0.12(+2.61%)
Oct 04, 2010 4.800 4.830 4.500 4.600 1,213,432 -0.23(-4.76%)
Oct 01, 2010 4.820 4.890 4.650 4.830 1,019,298 +0.02(+0.42%)
Sep 30, 2010 4.890 4.910 4.720 4.810 877,516 -0.06(-1.23%)
Sep 29, 2010 5.060 5.180 4.830 4.870 1,940,113 +0.04(+0.83%)
Sep 28, 2010 4.920 4.950 4.710 4.830 1,041,735 -0.03(-0.62%)
Sep 27, 2010 4.560 4.980 4.530 4.860 1,791,223 +0.33(+7.28%)
Sep 24, 2010 4.590 4.590 4.450 4.530 571,011 +0.03(+0.67%)
Sep 23, 2010 4.530 4.650 4.290 4.500 1,574,466 -0.08(-1.75%)
Sep 22, 2010 4.650 4.740 4.560 4.580 1,224,042 -0.19(-3.98%)
Sep 21, 2010 4.830 4.900 4.580 4.770 2,105,632 -0.09(-1.85%)
Sep 20, 2010 4.850 4.980 4.790 4.860 1,803,942 +0.06(+1.25%)
Sep 17, 2010 4.500 5.270 4.450 4.800 6,567,745 +0.65(+15.66%)
Sep 15, 2010 3.950 4.150 3.920 4.150 1,072,224 +0.19(+4.80%)
Sep 14, 2010 3.950 3.990 3.900 3.960 289,326 +0.00(+0.00%)
Sep 13, 2010 3.950 4.010 3.900 3.960 808,619 +0.05(+1.28%)
Sep 10, 2010 3.980 4.020 3.900 3.910 323,063 -0.07(-1.76%)
Sep 09, 2010 3.970 4.020 3.890 3.980 568,634 +0.06(+1.53%)
Sep 08, 2010 3.870 3.950 3.850 3.920 429,203 +0.07(+1.82%)
Sep 07, 2010 4.000 4.000 3.850 3.850 396,249 -0.17(-4.23%)
Sep 03, 2010 4.070 4.079 3.820 4.020 942,599 +0.06(+1.52%)
Sep 02, 2010 3.730 3.990 3.710 3.960 1,184,309 +0.21(+5.60%)
Sep 01, 2010 3.660 3.775 3.620 3.750 842,138 +0.25(+7.14%)
Aug 31, 2010 3.540 3.650 3.480 3.500 598,763 -0.04(-1.13%)
Aug 30, 2010 3.620 3.690 3.540 3.540 644,361 -0.14(-3.80%)
Aug 27, 2010 3.750 3.790 3.640 3.680 726,035 -0.03(-0.81%)
Aug 26, 2010 3.780 3.820 3.710 3.710 399,800 -0.07(-1.85%)
Aug 25, 2010 3.590 3.790 3.550 3.780 655,768 +0.15(+4.13%)
Aug 24, 2010 3.690 3.850 3.560 3.630 669,926 -0.12(-3.20%)
Aug 23, 2010 3.830 3.860 3.720 3.750 486,183 -0.06(-1.57%)
Aug 20, 2010 3.860 3.880 3.800 3.810 519,423 -0.01(-0.26%)
Aug 19, 2010 3.980 3.980 3.810 3.820 620,351 -0.17(-4.26%)
Aug 18, 2010 3.860 4.000 3.830 3.990 500,796 +0.11(+2.84%)
Aug 17, 2010 3.870 3.940 3.670 3.880 984,015 +0.05(+1.31%)
Aug 16, 2010 3.800 3.880 3.790 3.830 401,310 +0.02(+0.52%)
Aug 13, 2010 3.820 3.930 3.800 3.810 507,759 -0.01(-0.26%)
Aug 12, 2010 3.830 3.889 3.730 3.820 667,389 -0.08(-2.05%)
Aug 11, 2010 4.050 4.100 3.900 3.900 1,104,862 -0.25(-6.02%)
Aug 10, 2010 4.160 4.191 3.980 4.150 1,195,847 -0.04(-0.95%)
Aug 09, 2010 4.260 4.350 4.140 4.190 1,432,984 -0.16(-3.68%)
Aug 06, 2010 4.140 4.360 4.060 4.350 1,644,071 +0.14(+3.33%)
Aug 05, 2010 4.060 4.340 4.050 4.210 2,048,512 +0.10(+2.43%)
Aug 04, 2010 3.890 4.240 3.860 4.110 2,528,705 +0.24(+6.20%)
Aug 03, 2010 3.890 3.960 3.800 3.870 602,102 -0.03(-0.77%)
Aug 02, 2010 3.850 3.960 3.820 3.900 794,631 +0.14(+3.72%)
Jul 30, 2010 3.670 3.800 3.650 3.760 593,925 +0.04(+1.08%)
Jul 29, 2010 3.770 3.850 3.650 3.720 497,346 -0.02(-0.53%)
Jul 28, 2010 3.850 3.850 3.720 3.740 484,017 -0.05(-1.32%)
Jul 27, 2010 3.980 4.030 3.770 3.790 770,734 -0.13(-3.32%)
Jul 26, 2010 3.750 3.960 3.650 3.920 1,120,914 +0.19(+5.09%)
Jul 23, 2010 3.640 3.750 3.580 3.730 585,513 +0.08(+2.19%)
Jul 22, 2010 3.610 3.750 3.610 3.650 926,728 +0.06(+1.67%)
Jul 21, 2010 3.750 3.750 3.570 3.590 580,787 -0.11(-2.97%)
Jul 20, 2010 3.500 3.790 3.400 3.700 1,309,386 +0.09(+2.49%)
Jul 19, 2010 3.830 3.840 3.530 3.610 894,974 -0.09(-2.43%)
Jul 16, 2010 3.960 3.960 3.630 3.700 1,315,330 -0.28(-7.04%)
Jul 15, 2010 4.150 4.240 3.850 3.980 2,335,982 -0.13(-3.16%)
Jul 14, 2010 3.570 4.200 3.560 4.110 7,158,022 +0.55(+15.45%)
Jul 13, 2010 3.580 3.600 3.472 3.560 679,153 +0.03(+0.85%)
Jul 12, 2010 3.600 3.730 3.490 3.530 882,068 -0.10(-2.75%)
Jul 09, 2010 3.530 3.650 3.400 3.630 1,187,697 +0.08(+2.25%)
Jul 08, 2010 3.610 3.690 3.470 3.550 730,477 +0.05(+1.43%)
Jul 07, 2010 3.370 3.530 3.260 3.500 1,372,146 +0.11(+3.24%)
Jul 06, 2010 3.590 3.590 3.200 3.390 1,282,613 -0.14(-3.97%)
Jul 02, 2010 3.510 3.680 3.450 3.530 1,324,894 +0.03(+0.86%)
Jul 01, 2010 3.580 3.600 3.030 3.500 3,486,924 -0.16(-4.37%)
Jun 30, 2010 3.800 3.800 3.570 3.660 1,087,919 -0.12(-3.17%)
Jun 29, 2010 3.830 3.916 3.770 3.780 1,197,954 -0.29(-7.13%)
Jun 25, 2010 3.910 4.110 3.800 4.070 8,143,661 +0.15(+3.83%)
Jun 24, 2010 3.880 3.980 3.780 3.920 1,005,688 -0.01(-0.25%)
Jun 23, 2010 3.840 3.980 3.770 3.930 1,154,322 +0.11(+2.88%)
Jun 22, 2010 4.000 4.000 3.800 3.820 1,944,432 -0.28(-6.83%)
Jun 21, 2010 4.290 4.290 3.790 4.100 2,780,925 -0.09(-2.15%)
Jun 18, 2010 4.250 4.280 4.100 4.190 907,435 -0.03(-0.71%)
Jun 17, 2010 4.190 4.240 4.110 4.220 607,029 +0.04(+0.96%)
Jun 16, 2010 4.090 4.300 4.040 4.180 1,239,729 +0.00(+0.00%)
Jun 15, 2010 4.300 4.300 4.020 4.180 1,767,184 -0.07(-1.65%)
Jun 14, 2010 4.210 4.450 4.160 4.250 2,913,699 +0.18(+4.42%)
Jun 11, 2010 3.800 4.080 3.760 4.070 1,600,289 +0.15(+3.83%)
Jun 10, 2010 3.800 3.970 3.620 3.920 2,418,289 +0.20(+5.38%)
Jun 09, 2010 4.100 4.120 3.700 3.720 3,302,996 -0.26(-6.53%)
Jun 08, 2010 4.410 4.470 3.860 3.980 3,621,086 -0.24(-5.69%)
Jun 07, 2010 4.910 4.920 4.200 4.220 3,606,187 -0.58(-12.08%)
Jun 04, 2010 4.910 4.950 4.740 4.800 1,409,316 -0.21(-4.19%)
Jun 03, 2010 4.960 5.150 4.740 5.010 1,917,622 +0.04(+0.80%)
Jun 02, 2010 5.020 5.180 4.850 4.970 1,682,624 -0.05(-1.00%)
Jun 01, 2010 5.100 5.230 5.000 5.020 1,392,268 -0.11(-2.14%)
May 28, 2010 5.080 5.150 4.950 5.130 1,822,438 +0.05(+0.98%)
May 27, 2010 5.200 5.220 5.000 5.080 1,908,234 +0.08(+1.60%)
May 26, 2010 5.140 5.340 4.880 5.000 4,671,325 +0.13(+2.67%)
May 25, 2010 4.480 4.900 4.400 4.870 3,362,414 -0.09(-1.81%)
May 24, 2010 5.070 5.240 4.790 4.960 2,762,741 -0.02(-0.40%)
May 21, 2010 4.460 5.220 4.360 4.980 5,988,953 +0.50(+11.10%)
May 20, 2010 4.514 4.730 4.360 4.482 4,719,857 -0.39(-7.96%)
May 19, 2010 5.220 5.240 4.750 4.870 5,708,463 -0.48(-8.97%)
May 18, 2010 5.620 5.660 5.320 5.350 2,081,524 -0.15(-2.73%)
May 17, 2010 5.710 5.790 5.260 5.500 2,989,490 -0.19(-3.34%)
May 14, 2010 5.810 5.830 5.510 5.690 3,050,152 -0.09(-1.56%)
May 13, 2010 5.830 5.920 5.630 5.780 3,864,859 -0.16(-2.69%)
May 12, 2010 6.270 6.360 5.910 5.940 5,606,728 -0.20(-3.26%)
May 11, 2010 5.840 6.150 5.450 6.140 6,152,818 +0.44(+7.72%)
May 10, 2010 5.775 5.950 5.610 5.700 3,655,715 +0.38(+7.14%)
May 07, 2010 5.900 5.910 5.300 5.320 5,079,805 -0.63(-10.59%)
May 06, 2010 6.000 6.100 4.660 5.950 9,278,976 +0.38(+6.82%)
May 05, 2010 6.130 6.350 5.500 5.570 9,821,775 -0.94(-14.44%)
May 04, 2010 6.110 6.670 5.910 6.510 12,975,994 +0.29(+4.66%)
May 03, 2010 6.130 6.330 5.820 6.220 11,526,449 +0.63(+11.27%)
Apr 30, 2010 5.090 5.800 5.050 5.590 11,309,085 +0.67(+13.62%)
Apr 29, 2010 4.250 4.980 4.250 4.920 5,478,373 +0.69(+16.31%)
Apr 28, 2010 4.350 4.370 4.180 4.230 1,237,026 -0.02(-0.47%)
Apr 27, 2010 4.410 4.450 4.200 4.250 1,690,322 -0.20(-4.49%)
Apr 26, 2010 4.480 4.600 4.450 4.450 1,964,897 +0.06(+1.34%)
Apr 23, 2010 4.160 4.500 4.160 4.391 2,944,872 +0.28(+6.84%)
Apr 22, 2010 4.190 4.210 4.020 4.110 2,534,245 -0.11(-2.61%)
Apr 21, 2010 4.290 4.440 4.220 4.220 2,042,179 -0.03(-0.71%)
Apr 20, 2010 4.500 4.508 4.160 4.250 4,133,748 -0.28(-6.18%)
Apr 19, 2010 4.770 4.840 4.390 4.530 3,489,426 -0.16(-3.41%)
Apr 16, 2010 4.820 4.880 4.500 4.690 4,369,034 -0.21(-4.29%)
Apr 15, 2010 4.870 4.990 4.610 4.900 4,603,363 +0.15(+3.16%)
Apr 14, 2010 4.650 4.860 4.500 4.750 5,168,631 -0.05(-1.04%)
Apr 13, 2010 4.670 4.890 4.350 4.800 11,061,209 +0.53(+12.41%)
Apr 12, 2010 3.740 4.300 3.700 4.270 13,372,363 +0.80(+23.05%)
Apr 09, 2010 3.490 3.630 3.420 3.470 3,686,994 +0.01(+0.29%)
Apr 08, 2010 3.410 3.590 3.349 3.460 5,357,647 +0.13(+3.90%)
Apr 07, 2010 3.200 3.390 3.100 3.330 3,336,476 +0.15(+4.72%)
Apr 06, 2010 3.280 3.280 3.040 3.180 5,345,333 -0.17(-5.07%)
Apr 05, 2010 3.490 3.560 3.230 3.350 25,564,592 +0.61(+22.26%)
Apr 01, 2010 2.750 2.740 2.740 2.740 340,300 +0.00(+0.00%)
Mar 31, 2010 2.780 2.820 2.740 2.740 581,003 -0.04(-1.44%)
Mar 30, 2010 2.900 2.910 2.710 2.780 1,089,308 -0.08(-2.80%)
Mar 29, 2010 2.850 2.910 2.820 2.860 827,017 +0.05(+1.78%)
Mar 26, 2010 2.900 2.900 2.790 2.810 1,413,010 -0.09(-3.10%)
Mar 25, 2010 2.860 2.990 2.790 2.900 2,966,573 -0.10(-3.33%)
Mar 24, 2010 2.890 3.000 2.864 3.000 2,548,965 +0.16(+5.63%)
Mar 23, 2010 2.750 2.890 2.710 2.840 2,301,322 +0.11(+4.03%)
Mar 22, 2010 2.530 2.760 2.420 2.730 1,222,185 +0.15(+5.81%)
Mar 19, 2010 2.640 2.660 2.560 2.580 1,091,112 -0.09(-3.37%)
Mar 18, 2010 2.750 2.750 2.620 2.670 647,208 -0.07(-2.55%)
Mar 17, 2010 2.750 2.760 2.710 2.740 557,714 +0.04(+1.48%)
Mar 16, 2010 2.720 2.760 2.690 2.700 431,007 -0.03(-1.10%)
Mar 15, 2010 2.730 2.751 2.690 2.730 520,454 -0.04(-1.44%)
Mar 12, 2010 2.790 2.790 2.690 2.770 445,832 -0.01(-0.36%)
Mar 11, 2010 2.720 2.790 2.600 2.780 836,968 +0.07(+2.58%)
Mar 10, 2010 2.700 2.730 2.651 2.710 949,653 +0.02(+0.74%)
Mar 09, 2010 2.750 2.750 2.690 2.690 570,413 -0.02(-0.74%)
Mar 08, 2010 2.700 2.720 2.640 2.710 533,477 +0.01(+0.37%)
Mar 05, 2010 2.700 2.730 2.650 2.700 736,220 +0.03(+1.12%)
Mar 04, 2010 2.780 2.790 2.600 2.670 828,622 -0.08(-2.91%)
Mar 03, 2010 2.730 2.790 2.700 2.750 807,771 +0.06(+2.23%)
Mar 02, 2010 2.640 2.730 2.600 2.690 1,283,295 +0.13(+5.08%)
Mar 01, 2010 2.520 2.670 2.520 2.560 1,480,064 +0.03(+1.19%)
Feb 26, 2010 2.530 2.590 2.510 2.530 790,987 +0.03(+1.20%)
Feb 25, 2010 2.400 2.530 2.350 2.500 1,187,369 +0.16(+6.84%)
Feb 24, 2010 2.400 2.400 2.320 2.340 422,570 -0.02(-0.85%)
Feb 23, 2010 2.420 2.430 2.320 2.360 587,877 -0.06(-2.48%)
Feb 22, 2010 2.510 2.530 2.410 2.420 722,925 -0.08(-3.20%)
Feb 19, 2010 2.460 2.510 2.410 2.500 405,821 +0.04(+1.63%)
Feb 18, 2010 2.450 2.470 2.360 2.460 425,410 +0.01(+0.41%)
Feb 17, 2010 2.500 2.550 2.450 2.450 468,561 -0.05(-2.00%)
Feb 16, 2010 2.550 2.550 2.420 2.500 742,824 +0.00(+0.00%)
Feb 12, 2010 2.470 2.500 2.500 2.500 810,600 -0.01(-0.40%)
Feb 11, 2010 2.390 2.530 2.290 2.510 1,193,945 +0.22(+9.61%)
Feb 10, 2010 2.350 2.360 2.250 2.290 612,247 -0.02(-0.87%)
Feb 09, 2010 2.280 2.370 2.280 2.310 736,057 +0.04(+1.76%)
Feb 08, 2010 2.250 2.450 2.250 2.270 1,066,822 -0.19(-7.72%)
Feb 05, 2010 2.440 2.480 2.220 2.460 2,320,098 -0.02(-0.81%)
Feb 04, 2010 2.660 2.710 2.460 2.480 1,615,839 -0.20(-7.46%)
Feb 03, 2010 2.750 2.750 2.650 2.680 951,238 -0.02(-0.74%)
Feb 02, 2010 2.700 2.730 2.660 2.700 520,794 +0.01(+0.37%)
Feb 01, 2010 2.680 2.702 2.600 2.690 841,963 +0.08(+3.07%)
Jan 29, 2010 2.800 2.830 2.560 2.610 2,204,305 -0.15(-5.43%)
Jan 28, 2010 2.750 2.830 2.660 2.760 1,270,557 +0.10(+3.76%)
Jan 27, 2010 2.750 2.770 2.640 2.660 1,727,975 -0.09(-3.27%)
Jan 26, 2010 2.840 2.852 2.750 2.750 1,372,445 -0.09(-3.17%)
Jan 25, 2010 3.040 3.150 2.840 2.840 7,232,752 +0.10(+3.65%)
Jan 22, 2010 2.830 2.850 2.730 2.740 962,261 -0.03(-1.08%)
Jan 21, 2010 2.890 2.950 2.750 2.770 1,444,570 -0.09(-3.15%)
Jan 20, 2010 2.780 2.920 2.720 2.860 1,371,858 +0.06(+2.14%)
Jan 19, 2010 2.850 2.850 2.760 2.800 1,110,370 +0.03(+1.08%)
Jan 15, 2010 2.840 2.770 2.770 2.770 1,076,800 -0.13(-4.48%)
Jan 14, 2010 2.910 2.910 2.770 2.900 1,077,245 +0.02(+0.69%)
Jan 13, 2010 2.850 2.880 2.660 2.880 1,241,341 +0.04(+1.41%)
Jan 12, 2010 2.930 2.960 2.800 2.840 1,408,249 -0.15(-5.02%)
Jan 11, 2010 2.900 2.990 2.860 2.990 2,746,732 +0.13(+4.55%)
Jan 08, 2010 2.630 2.860 2.580 2.860 2,343,416 +0.20(+7.52%)
Jan 07, 2010 2.630 2.670 2.540 2.660 1,324,520 +0.09(+3.50%)
Jan 06, 2010 2.610 2.630 2.550 2.570 1,249,365 -0.06(-2.28%)
Jan 05, 2010 2.750 2.750 2.520 2.630 3,305,533 +0.12(+4.78%)
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.