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

Akebia Therapeutics (NQ: AKBA )

1.095 -0.005 (-0.45%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 29, 2017 14.87 14.87 14.87 0 -0.59(-3.82%)
Dec 28, 2017 15.25 15.74 15.12 15.46 259,434 +0.31(+2.05%)
Dec 27, 2017 15.02 15.65 15.02 15.15 309,084 -0.22(-1.43%)
Dec 26, 2017 15.59 15.71 15.36 15.37 233,714 -0.33(-2.10%)
Dec 22, 2017 15.60 15.81 15.45 15.70 406,790 +0.12(+0.77%)
Dec 21, 2017 15.36 15.67 15.12 15.58 234,237 +0.18(+1.17%)
Dec 20, 2017 15.51 15.71 15.22 15.40 210,890 -0.08(-0.52%)
Dec 19, 2017 15.75 15.75 15.13 15.48 330,463 +0.23(+1.51%)
Dec 18, 2017 15.15 15.43 15.00 15.25 219,729 +0.20(+1.33%)
Dec 15, 2017 14.87 15.10 14.75 15.05 628,739 +0.21(+1.42%)
Dec 14, 2017 15.53 15.68 14.78 14.84 271,701 -0.70(-4.50%)
Dec 13, 2017 15.30 15.72 15.27 15.54 340,833 +0.23(+1.50%)
Dec 12, 2017 15.50 15.67 15.18 15.31 199,887 -0.19(-1.23%)
Dec 11, 2017 15.92 16.03 15.48 15.50 297,370 -0.31(-1.96%)
Dec 08, 2017 15.64 15.89 15.59 15.81 414,402 +0.31(+2.00%)
Dec 07, 2017 15.81 16.03 15.24 15.50 507,300 +0.10(+0.65%)
Dec 06, 2017 15.22 15.46 14.89 15.40 225,692 +0.21(+1.38%)
Dec 05, 2017 15.40 15.79 15.15 15.19 243,485 -0.20(-1.30%)
Dec 04, 2017 16.02 16.14 15.37 15.39 234,152 -0.46(-2.90%)
Dec 01, 2017 15.62 16.06 15.62 15.85 284,278 +0.29(+1.86%)
Nov 30, 2017 14.92 15.65 14.83 15.56 594,598 +0.73(+4.92%)
Nov 29, 2017 15.05 15.34 14.55 14.83 341,238 -0.17(-1.13%)
Nov 28, 2017 15.57 15.61 14.92 15.00 795,148 -0.56(-3.60%)
Nov 27, 2017 15.05 15.59 15.05 15.56 535,334 +0.56(+3.73%)
Nov 24, 2017 15.64 15.64 14.66 15.00 342,154 -0.67(-4.28%)
Nov 22, 2017 15.75 15.92 15.62 15.67 200,161 -0.12(-0.76%)
Nov 21, 2017 15.59 15.84 15.57 15.79 263,249 +0.30(+1.94%)
Nov 20, 2017 15.42 15.56 15.36 15.49 182,992 +0.13(+0.85%)
Nov 17, 2017 15.08 15.43 14.86 15.36 315,509 +0.23(+1.52%)
Nov 16, 2017 14.76 15.24 14.54 15.13 224,247 +0.41(+2.79%)
Nov 15, 2017 14.29 14.83 14.20 14.72 463,690 +0.48(+3.37%)
Nov 14, 2017 14.95 15.07 14.07 14.24 567,745 -0.83(-5.51%)
Nov 13, 2017 15.48 15.56 15.07 15.07 640,110 -0.42(-2.71%)
Nov 10, 2017 15.04 15.73 14.85 15.49 674,934 +0.39(+2.58%)
Nov 09, 2017 16.79 17.06 14.46 15.10 1,251,190 -2.17(-12.57%)
Nov 08, 2017 17.12 17.39 17.04 17.27 179,409 -0.01(-0.06%)
Nov 07, 2017 17.64 17.64 17.23 17.28 210,970 -0.42(-2.37%)
Nov 06, 2017 17.92 18.14 17.50 17.70 190,746 -0.10(-0.56%)
Nov 03, 2017 17.53 17.88 17.47 17.80 327,130 +0.28(+1.60%)
Nov 02, 2017 17.82 17.92 17.41 17.52 264,182 -0.34(-1.90%)
Nov 01, 2017 18.25 18.39 17.83 17.86 405,268 -0.29(-1.60%)
Oct 31, 2017 17.68 18.29 17.62 18.15 318,201 +0.52(+2.95%)
Oct 30, 2017 17.49 17.72 17.34 17.63 211,454 +0.21(+1.21%)
Oct 27, 2017 17.02 17.49 16.93 17.42 371,351 +0.45(+2.65%)
Oct 26, 2017 17.11 17.11 16.80 16.97 347,434 -0.20(-1.16%)
Oct 25, 2017 17.70 17.70 17.03 17.17 314,955 -0.53(-2.99%)
Oct 24, 2017 17.65 17.83 17.55 17.70 317,520 +0.03(+0.17%)
Oct 23, 2017 17.86 17.89 17.57 17.67 251,480 -0.21(-1.17%)
Oct 20, 2017 17.94 18.08 17.75 17.88 307,725 +0.10(+0.56%)
Oct 19, 2017 17.95 18.07 17.52 17.78 452,600 -0.22(-1.22%)
Oct 18, 2017 18.29 18.33 17.86 18.00 249,337 -0.19(-1.04%)
Oct 17, 2017 18.43 18.61 18.17 18.19 213,298 -0.21(-1.17%)
Oct 16, 2017 18.44 18.78 18.20 18.41 223,595 -0.11(-0.57%)
Oct 13, 2017 19.28 19.36 18.46 18.51 233,249 -0.75(-3.89%)
Oct 12, 2017 18.90 19.26 18.90 19.26 317,705 +0.28(+1.48%)
Oct 11, 2017 18.93 19.15 18.93 18.98 284,513 +0.04(+0.21%)
Oct 10, 2017 18.75 19.01 18.68 18.94 193,954 +0.20(+1.07%)
Oct 09, 2017 19.12 19.18 18.72 18.74 205,330 -0.23(-1.21%)
Oct 06, 2017 19.08 19.13 18.76 18.97 238,094 -0.26(-1.35%)
Oct 05, 2017 19.88 19.89 19.15 19.23 421,441 +0.00(+0.00%)
Oct 04, 2017 19.40 19.47 19.13 19.23 297,370 -0.10(-0.52%)
Oct 03, 2017 19.52 19.99 19.00 19.33 409,277 -0.26(-1.33%)
Oct 02, 2017 19.64 20.25 19.14 19.59 504,449 -0.08(-0.41%)
Sep 29, 2017 19.21 19.73 19.12 19.67 375,529 +0.46(+2.39%)
Sep 28, 2017 18.84 19.38 18.75 19.21 659,087 +0.42(+2.24%)
Sep 27, 2017 17.88 19.05 17.73 18.79 790,171 +1.26(+7.19%)
Sep 26, 2017 17.95 17.99 17.24 17.53 539,898 -0.37(-2.07%)
Sep 25, 2017 17.46 17.94 17.37 17.90 412,200 +0.33(+1.88%)
Sep 22, 2017 17.52 17.80 17.47 17.57 213,976 +0.05(+0.29%)
Sep 21, 2017 17.65 17.83 17.31 17.52 254,483 -0.18(-1.02%)
Sep 20, 2017 17.50 17.73 17.31 17.70 311,739 +0.16(+0.91%)
Sep 19, 2017 17.35 17.70 17.26 17.54 334,025 +0.26(+1.50%)
Sep 18, 2017 17.27 17.69 17.16 17.28 429,916 -0.02(-0.12%)
Sep 15, 2017 17.70 17.70 16.97 17.30 1,854,526 -0.43(-2.43%)
Sep 14, 2017 17.53 17.79 17.43 17.73 265,356 +0.13(+0.74%)
Sep 13, 2017 16.97 17.70 16.97 17.60 440,213 +0.55(+3.23%)
Sep 12, 2017 17.09 17.23 16.79 17.05 279,306 -0.13(-0.76%)
Sep 11, 2017 16.89 17.44 16.78 17.18 469,095 +0.40(+2.38%)
Sep 08, 2017 16.47 16.98 16.15 16.78 287,281 +0.32(+1.94%)
Sep 07, 2017 16.46 16.57 16.26 16.46 382,982 +0.01(+0.06%)
Sep 06, 2017 16.39 16.73 16.35 16.45 277,875 +0.09(+0.55%)
Sep 05, 2017 16.88 17.04 16.33 16.36 289,976 -0.49(-2.91%)
Sep 01, 2017 16.81 17.12 16.65 16.85 343,659 +0.11(+0.66%)
Aug 31, 2017 16.67 16.99 16.62 16.74 438,597 +0.17(+1.03%)
Aug 30, 2017 16.60 16.99 16.53 16.57 431,493 -0.14(-0.84%)
Aug 29, 2017 16.64 17.05 16.50 16.71 913,919 -0.09(-0.54%)
Aug 28, 2017 16.60 16.97 16.26 16.80 613,997 +0.36(+2.19%)
Aug 25, 2017 16.16 16.64 15.96 16.44 699,429 +0.63(+3.98%)
Aug 24, 2017 15.13 15.87 15.13 15.81 536,926 +0.70(+4.63%)
Aug 23, 2017 14.90 15.25 14.90 15.11 267,957 +0.07(+0.47%)
Aug 22, 2017 15.03 15.14 14.95 15.04 256,750 +0.08(+0.53%)
Aug 21, 2017 15.00 15.13 14.70 14.96 205,071 -0.03(-0.20%)
Aug 18, 2017 14.79 15.26 14.79 14.99 263,008 -0.03(-0.20%)
Aug 17, 2017 15.24 15.35 14.97 15.02 309,974 -0.23(-1.51%)
Aug 16, 2017 15.16 15.42 15.11 15.25 292,558 +0.09(+0.59%)
Aug 15, 2017 14.69 15.52 14.60 15.16 396,678 +0.53(+3.62%)
Aug 14, 2017 14.35 14.73 14.30 14.63 393,505 +0.34(+2.38%)
Aug 11, 2017 13.60 14.38 13.58 14.29 361,857 +0.70(+5.15%)
Aug 10, 2017 13.89 14.08 13.26 13.59 203,084 -0.36(-2.58%)
Aug 09, 2017 13.76 14.68 13.72 13.95 828,503 +0.33(+2.42%)
Aug 08, 2017 13.07 13.82 12.99 13.62 278,688 +0.56(+4.29%)
Aug 07, 2017 13.23 13.23 12.99 13.06 187,454 -0.14(-1.06%)
Aug 04, 2017 13.28 12.97 13.20 136,731 +0.18(+1.38%)
Aug 03, 2017 13.16 13.18 12.96 13.02 143,748 -0.12(-0.91%)
Aug 02, 2017 12.99 13.30 12.78 13.14 188,430 +0.11(+0.84%)
Aug 01, 2017 13.24 13.24 12.93 13.03 194,484 -0.16(-1.21%)
Jul 31, 2017 13.37 13.54 13.11 13.19 182,541 -0.21(-1.57%)
Jul 28, 2017 13.20 13.48 13.14 13.40 275,292 +0.11(+0.83%)
Jul 27, 2017 13.96 13.96 13.15 13.29 360,597 -0.61(-4.39%)
Jul 26, 2017 13.86 14.18 13.66 13.90 249,097 +0.12(+0.87%)
Jul 25, 2017 14.10 14.11 13.69 13.78 391,127 -0.26(-1.85%)
Jul 24, 2017 13.85 14.21 13.83 14.04 374,091 +0.22(+1.59%)
Jul 21, 2017 13.76 14.07 13.65 13.82 433,208 +0.15(+1.10%)
Jul 20, 2017 13.78 13.42 13.67 308,543 +0.00(+0.00%)
Jul 19, 2017 13.70 13.86 13.50 13.67 318,488 +0.05(+0.37%)
Jul 18, 2017 13.72 13.85 13.50 13.62 272,243 -0.20(-1.45%)
Jul 17, 2017 13.95 14.14 13.75 13.82 265,536 -0.04(-0.29%)
Jul 14, 2017 14.07 14.17 13.76 13.86 326,440 -0.25(-1.77%)
Jul 13, 2017 14.14 14.24 13.65 14.11 478,884 +0.02(+0.14%)
Jul 12, 2017 14.22 14.26 14.05 14.09 504,493 +0.11(+0.79%)
Jul 11, 2017 13.97 14.30 13.81 13.98 459,781 -0.01(-0.07%)
Jul 10, 2017 14.20 14.22 13.85 13.99 528,873 -0.22(-1.55%)
Jul 07, 2017 14.49 14.56 14.09 14.21 607,648 -0.25(-1.73%)
Jul 06, 2017 14.45 14.59 14.36 14.46 473,872 -0.08(-0.55%)
Jul 05, 2017 14.59 14.73 14.43 14.54 446,791 -0.04(-0.27%)
Jul 03, 2017 14.27 14.65 14.10 14.58 295,382 +0.21(+1.46%)
Jun 30, 2017 15.12 15.25 14.35 14.37 773,257 -0.73(-4.83%)
Jun 29, 2017 14.50 15.14 14.32 15.10 2,109,579 -0.40(-2.58%)
Jun 28, 2017 15.75 16.15 15.38 15.50 538,799 -0.19(-1.21%)
Jun 27, 2017 16.24 16.44 15.63 15.69 327,402 -0.61(-3.74%)
Jun 26, 2017 16.49 16.49 15.96 16.30 357,669 -0.05(-0.31%)
Jun 23, 2017 16.52 15.93 16.35 1,428,785 -0.14(-0.85%)
Jun 22, 2017 15.88 16.54 15.88 16.49 935,501 +0.65(+4.10%)
Jun 21, 2017 15.15 15.98 15.15 15.84 805,128 +0.74(+4.90%)
Jun 20, 2017 14.66 15.40 14.57 15.10 355,931 +0.49(+3.35%)
Jun 19, 2017 14.01 14.78 14.01 14.61 305,696 +0.50(+3.54%)
Jun 16, 2017 14.23 14.54 13.91 14.11 1,216,118 -0.26(-1.81%)
Jun 15, 2017 14.23 14.42 13.88 14.37 434,749 +0.04(+0.28%)
Jun 14, 2017 14.11 14.75 14.11 14.33 370,839 +0.23(+1.63%)
Jun 13, 2017 13.82 14.26 13.76 14.10 267,727 +0.29(+2.10%)
Jun 12, 2017 13.95 14.36 13.67 13.81 391,094 -0.11(-0.79%)
Jun 09, 2017 13.46 14.17 13.28 13.92 439,836 +0.48(+3.57%)
Jun 08, 2017 13.16 13.59 13.12 13.44 218,083 +0.24(+1.82%)
Jun 07, 2017 13.36 13.47 13.00 13.20 245,476 -0.18(-1.35%)
Jun 06, 2017 13.15 13.43 13.05 13.38 275,432 +0.18(+1.36%)
Jun 05, 2017 13.77 13.83 13.13 13.20 291,682 -0.62(-4.49%)
Jun 02, 2017 13.51 14.03 13.47 13.82 283,204 +0.32(+2.37%)
Jun 01, 2017 13.50 13.56 13.22 13.50 313,774 +0.10(+0.75%)
May 31, 2017 13.53 13.65 13.15 13.40 224,598 -0.07(-0.52%)
May 30, 2017 13.37 13.52 13.02 13.47 297,904 +0.04(+0.30%)
May 26, 2017 13.80 13.83 13.36 13.43 321,121 -0.42(-3.03%)
May 25, 2017 14.30 14.37 13.84 13.85 318,383 -0.39(-2.74%)
May 24, 2017 13.92 14.26 13.71 14.24 435,423 +0.29(+2.08%)
May 23, 2017 13.90 14.04 13.64 13.95 391,001 +0.02(+0.14%)
May 22, 2017 14.24 14.32 13.70 13.93 425,184 -0.32(-2.25%)
May 19, 2017 14.42 14.72 14.14 14.25 426,054 -0.14(-0.97%)
May 18, 2017 14.47 14.73 14.05 14.39 728,525 -0.04(-0.28%)
May 17, 2017 14.90 14.95 14.07 14.43 1,527,912 -0.58(-3.86%)
May 16, 2017 14.86 15.88 14.68 15.01 6,663,848 +2.11(+16.36%)
May 15, 2017 12.73 13.00 12.66 12.90 824,630 +0.21(+1.65%)
May 12, 2017 12.17 12.73 12.12 12.69 496,717 +0.53(+4.36%)
May 11, 2017 12.00 12.27 11.91 12.16 462,439 +0.03(+0.25%)
May 10, 2017 12.10 12.38 11.79 12.13 738,421 -0.31(-2.49%)
May 09, 2017 12.40 12.51 12.28 12.44 333,077 +0.02(+0.16%)
May 08, 2017 12.62 12.80 12.33 12.42 357,866 -0.20(-1.58%)
May 05, 2017 12.88 12.88 12.47 12.62 306,904 -0.17(-1.33%)
May 04, 2017 12.81 12.93 12.54 12.79 295,809 +0.00(+0.00%)
May 03, 2017 12.70 12.95 12.61 12.79 461,100 -0.01(-0.08%)
May 02, 2017 12.99 13.09 12.21 12.80 747,199 -0.24(-1.84%)
May 01, 2017 13.16 13.39 12.79 13.04 1,039,973 -0.14(-1.06%)
Apr 28, 2017 13.36 13.92 13.00 13.18 2,482,892 -0.05(-0.38%)
Apr 27, 2017 12.60 13.49 12.55 13.23 4,809,312 +0.73(+5.84%)
Apr 26, 2017 11.94 13.92 11.08 12.50 20,882,590 +3.13(+33.40%)
Apr 25, 2017 9.380 9.530 9.340 9.370 531,452 +0.06(+0.64%)
Apr 24, 2017 9.200 9.400 9.160 9.310 171,636 +0.21(+2.31%)
Apr 21, 2017 9.110 9.290 9.030 9.100 182,335 -0.03(-0.33%)
Apr 20, 2017 9.140 9.220 9.050 9.130 142,171 +0.01(+0.11%)
Apr 19, 2017 9.110 9.200 9.030 9.120 148,699 +0.03(+0.33%)
Apr 18, 2017 9.040 9.120 9.000 9.090 129,858 +0.03(+0.33%)
Apr 17, 2017 9.060 9.130 9.020 9.060 100,697 -0.01(-0.11%)
Apr 13, 2017 9.090 9.240 9.050 9.070 89,155 -0.03(-0.33%)
Apr 12, 2017 9.170 9.240 9.080 9.100 90,470 -0.09(-0.98%)
Apr 11, 2017 9.230 9.290 9.076 9.190 104,183 -0.06(-0.65%)
Apr 10, 2017 9.180 9.380 9.170 9.250 170,789 +0.07(+0.76%)
Apr 07, 2017 9.130 9.190 9.020 9.180 220,417 +0.03(+0.33%)
Apr 06, 2017 9.100 9.170 8.830 9.150 202,911 +0.06(+0.66%)
Apr 05, 2017 8.840 9.180 8.760 9.090 334,142 +0.29(+3.30%)
Apr 04, 2017 8.960 9.020 8.700 8.800 291,402 -0.17(-1.90%)
Apr 03, 2017 9.210 9.240 8.940 8.970 317,323 -0.23(-2.50%)
Mar 31, 2017 9.210 9.290 9.180 9.200 111,687 -0.03(-0.33%)
Mar 30, 2017 9.160 9.250 9.050 9.230 201,653 +0.09(+0.98%)
Mar 29, 2017 9.170 9.210 9.100 9.140 113,783 -0.02(-0.22%)
Mar 28, 2017 9.280 9.298 9.000 9.160 148,439 -0.07(-0.76%)
Mar 27, 2017 9.030 9.250 9.030 9.230 122,034 +0.12(+1.32%)
Mar 24, 2017 9.140 9.380 9.050 9.110 162,077 +0.01(+0.11%)
Mar 23, 2017 9.100 9.220 9.020 9.100 141,870 -0.03(-0.33%)
Mar 22, 2017 8.940 9.160 8.920 9.130 144,825 +0.17(+1.90%)
Mar 21, 2017 9.290 9.310 8.852 8.960 340,391 -0.30(-3.24%)
Mar 20, 2017 9.270 9.350 9.130 9.260 119,271 +0.00(+0.00%)
Mar 17, 2017 9.240 9.370 9.160 9.260 203,260 -0.05(-0.54%)
Mar 16, 2017 9.320 9.540 9.130 9.310 157,653 +0.03(+0.32%)
Mar 15, 2017 9.160 9.450 9.100 9.280 198,664 +0.14(+1.53%)
Mar 14, 2017 9.270 9.270 9.010 9.140 267,462 -0.17(-1.83%)
Mar 13, 2017 9.260 9.400 9.220 9.310 427,554 +0.03(+0.32%)
Mar 10, 2017 9.360 9.440 9.100 9.280 363,626 +0.02(+0.22%)
Mar 09, 2017 9.020 9.320 8.960 9.260 301,001 +0.30(+3.35%)
Mar 08, 2017 9.080 9.110 8.650 8.960 384,291 +0.02(+0.22%)
Mar 07, 2017 9.800 9.820 8.580 8.940 1,329,979 -1.31(-12.78%)
Mar 06, 2017 10.11 10.30 10.00 10.25 445,607 +0.02(+0.20%)
Mar 03, 2017 10.17 10.27 10.00 10.23 190,708 +0.10(+0.99%)
Mar 02, 2017 10.15 10.55 9.990 10.13 251,446 -0.07(-0.69%)
Mar 01, 2017 10.18 10.25 9.940 10.20 232,574 +0.18(+1.80%)
Feb 28, 2017 10.20 10.24 9.950 10.02 219,214 -0.13(-1.28%)
Feb 27, 2017 9.910 10.24 9.910 10.15 229,246 +0.21(+2.11%)
Feb 24, 2017 9.850 9.980 9.775 9.940 130,424 +0.01(+0.10%)
Feb 23, 2017 9.990 10.00 9.780 9.930 130,826 -0.08(-0.80%)
Feb 22, 2017 10.13 10.15 9.955 10.01 120,337 -0.13(-1.28%)
Feb 21, 2017 10.27 10.46 9.930 10.14 167,277 -0.26(-2.50%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.11(-1.05%)
Feb 16, 2017 10.46 10.60 10.22 10.51 228,104 +0.09(+0.86%)
Feb 15, 2017 10.26 10.70 10.17 10.42 487,918 +0.28(+2.76%)
Feb 14, 2017 10.11 10.24 10.01 10.14 249,864 +0.13(+1.30%)
Feb 13, 2017 9.950 10.23 9.820 10.01 500,410 +0.15(+1.52%)
Feb 10, 2017 9.850 9.990 9.630 9.860 136,241 +0.02(+0.20%)
Feb 09, 2017 9.740 9.890 9.660 9.840 132,295 +0.15(+1.55%)
Feb 08, 2017 9.810 9.810 9.600 9.690 120,128 -0.19(-1.92%)
Feb 07, 2017 10.00 10.07 9.780 9.880 163,060 -0.13(-1.30%)
Feb 06, 2017 9.970 10.09 9.910 10.01 286,747 +0.01(+0.10%)
Feb 03, 2017 9.750 10.00 9.670 10.00 95,567 +0.34(+3.52%)
Feb 02, 2017 9.860 9.860 9.510 9.660 189,860 -0.25(-2.52%)
Feb 01, 2017 10.05 10.05 9.800 9.910 116,120 -0.12(-1.20%)
Jan 31, 2017 9.700 10.10 9.580 10.03 197,866 +0.23(+2.35%)
Jan 30, 2017 9.830 10.00 9.600 9.800 187,183 -0.08(-0.81%)
Jan 27, 2017 9.780 9.920 9.710 9.880 160,135 +0.10(+1.02%)
Jan 26, 2017 9.670 9.810 9.560 9.780 156,526 +0.11(+1.14%)
Jan 25, 2017 9.480 9.700 9.380 9.670 139,971 +0.18(+1.90%)
Jan 24, 2017 9.290 9.652 8.960 9.490 354,778 +0.21(+2.26%)
Jan 23, 2017 9.430 9.500 9.070 9.280 154,268 -0.26(-2.73%)
Jan 20, 2017 9.540 9.680 9.400 9.540 127,550 +0.01(+0.10%)
Jan 19, 2017 9.740 9.760 9.410 9.530 163,601 -0.20(-2.06%)
Jan 18, 2017 9.730 9.810 9.620 9.730 168,594 +0.03(+0.31%)
Jan 17, 2017 9.930 10.12 9.620 9.700 181,501 -0.24(-2.41%)
Jan 13, 2017 9.940 9.940 9.940 0 -0.11(-1.09%)
Jan 12, 2017 10.13 10.25 9.830 10.05 274,378 -0.14(-1.37%)
Jan 11, 2017 10.29 10.45 9.900 10.19 367,101 -0.28(-2.67%)
Jan 10, 2017 10.48 10.55 10.26 10.47 150,971 -0.01(-0.10%)
Jan 09, 2017 10.52 10.65 10.44 10.48 244,962 -0.07(-0.66%)
Jan 06, 2017 10.45 10.66 10.45 10.55 409,451 +0.00(+0.00%)
Jan 05, 2017 10.50 10.62 10.28 10.55 312,719 +0.05(+0.48%)
Jan 04, 2017 10.61 10.69 10.43 10.50 315,728 +0.00(+0.00%)
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.