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 (%)
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%)
Jan 04, 2010 2.540 2.590 2.460 2.510 1,137,627 +0.01(+0.40%)
Dec 31, 2009 2.730 2.500 2.500 2.500 1,847,800 -0.15(-5.66%)
Dec 30, 2009 2.350 2.720 2.350 2.650 3,650,594 +0.32(+13.73%)
Dec 29, 2009 2.470 2.500 2.320 2.330 2,350,530 -0.15(-6.05%)
Dec 28, 2009 2.530 2.550 2.460 2.480 1,032,575 -0.08(-3.13%)
Dec 24, 2009 2.600 2.600 2.510 2.560 800,286 -0.04(-1.54%)
Dec 23, 2009 2.720 2.720 2.560 2.600 1,394,543 -0.10(-3.70%)
Dec 22, 2009 2.750 2.770 2.680 2.700 644,854 -0.01(-0.37%)
Dec 21, 2009 2.640 2.750 2.620 2.710 758,569 +0.07(+2.65%)
Dec 18, 2009 2.650 2.710 2.500 2.640 1,610,488 +0.05(+1.93%)
Dec 17, 2009 2.700 2.720 2.560 2.590 1,049,315 -0.14(-5.13%)
Dec 16, 2009 2.960 2.970 2.700 2.730 2,089,378 -0.11(-3.87%)
Dec 15, 2009 2.890 2.900 2.800 2.840 1,111,124 -0.07(-2.41%)
Dec 14, 2009 2.850 2.930 2.790 2.910 1,465,865 +0.11(+3.93%)
Dec 11, 2009 2.680 2.810 2.680 2.800 1,143,428 +0.10(+3.70%)
Dec 10, 2009 2.760 2.800 2.650 2.700 1,787,966 -0.10(-3.57%)
Dec 09, 2009 3.050 3.050 2.780 2.800 2,114,673 -0.20(-6.67%)
Dec 08, 2009 3.140 3.200 2.950 3.000 2,604,522 -0.20(-6.25%)
Dec 07, 2009 3.250 3.450 3.150 3.200 5,053,681 +0.10(+3.23%)
Dec 04, 2009 3.000 3.100 2.800 3.100 3,964,259 +0.13(+4.38%)
Dec 03, 2009 3.100 3.100 2.900 2.970 3,013,212 -0.05(-1.66%)
Dec 02, 2009 3.010 3.140 2.870 3.020 10,186,278 +0.37(+13.96%)
Dec 01, 2009 2.700 2.780 2.620 2.650 2,676,317 +0.07(+2.71%)
Nov 30, 2009 2.450 2.660 2.430 2.580 5,312,917 +0.20(+8.40%)
Nov 27, 2009 2.310 2.400 2.250 2.380 678,548 +0.00(+0.00%)
Nov 25, 2009 2.300 2.430 2.290 2.380 1,053,674 +0.07(+3.03%)
Nov 24, 2009 2.340 2.340 2.250 2.310 411,182 +0.02(+0.87%)
Nov 23, 2009 2.350 2.360 2.250 2.290 376,041 -0.01(-0.43%)
Nov 20, 2009 2.350 2.370 2.250 2.300 631,239 -0.05(-2.13%)
Nov 19, 2009 2.450 2.450 2.300 2.350 1,069,981 -0.03(-1.26%)
Nov 18, 2009 2.250 2.430 2.200 2.380 1,834,248 +0.14(+6.25%)
Nov 17, 2009 2.250 2.251 2.180 2.240 376,749 +0.02(+0.90%)
Nov 16, 2009 2.250 2.250 2.200 2.220 563,612 +0.01(+0.45%)
Nov 13, 2009 2.209 2.230 2.160 2.210 611,348 +0.03(+1.38%)
Nov 12, 2009 2.070 2.180 2.070 2.180 457,769 +0.03(+1.40%)
Nov 11, 2009 2.230 2.230 2.090 2.150 547,874 +0.00(+0.00%)
Nov 10, 2009 2.290 2.290 2.130 2.150 522,236 -0.07(-3.15%)
Nov 09, 2009 2.260 2.300 2.100 2.220 1,265,743 +0.03(+1.37%)
Nov 06, 2009 2.250 2.250 2.120 2.190 515,719 -0.03(-1.35%)
Nov 05, 2009 2.080 2.230 2.030 2.220 1,128,212 +0.14(+6.73%)
Nov 04, 2009 2.140 2.160 2.050 2.080 631,403 +0.03(+1.46%)
Nov 03, 2009 2.050 2.070 2.000 2.050 364,509 +0.03(+1.49%)
Nov 02, 2009 2.000 2.100 1.960 2.020 918,253 +0.02(+1.00%)
Oct 30, 2009 2.090 2.100 1.950 2.000 1,033,322 -0.15(-6.98%)
Oct 29, 2009 1.960 2.160 1.900 2.150 1,635,481 +0.39(+22.16%)
Oct 28, 2009 2.050 2.070 1.760 1.760 1,956,261 -0.30(-14.56%)
Oct 27, 2009 2.050 2.100 2.020 2.060 708,563 +0.00(+0.00%)
Oct 26, 2009 2.200 2.210 2.010 2.060 1,529,985 -0.09(-4.19%)
Oct 23, 2009 2.140 2.240 2.140 2.150 747,960 -0.01(-0.46%)
Oct 22, 2009 2.170 2.210 2.110 2.160 528,986 +0.04(+1.89%)
Oct 21, 2009 2.070 2.150 2.050 2.120 625,675 +0.02(+0.95%)
Oct 20, 2009 2.150 2.200 2.100 2.100 826,824 -0.09(-4.11%)
Oct 19, 2009 2.220 2.260 2.150 2.190 626,680 -0.05(-2.23%)
Oct 16, 2009 2.250 2.290 2.180 2.240 793,853 +0.00(+0.00%)
Oct 15, 2009 2.250 2.290 2.230 2.240 607,606 -0.04(-1.75%)
Oct 14, 2009 2.400 2.400 2.240 2.280 1,046,439 -0.05(-2.15%)
Oct 13, 2009 2.370 2.400 2.250 2.330 955,000 -0.03(-1.27%)
Oct 12, 2009 2.250 2.418 2.240 2.360 1,425,802 +0.13(+5.83%)
Oct 09, 2009 2.200 2.270 2.170 2.230 1,083,510 +0.04(+1.83%)
Oct 08, 2009 2.240 2.460 2.190 2.190 2,775,797 +0.01(+0.46%)
Oct 07, 2009 2.080 2.240 2.010 2.180 1,914,518 +0.04(+1.87%)
Oct 06, 2009 2.190 2.220 2.110 2.140 1,511,307 -0.07(-3.17%)
Oct 05, 2009 2.320 2.330 2.160 2.210 1,290,395 -0.04(-1.78%)
Oct 02, 2009 2.020 2.360 1.960 2.250 3,290,296 +0.17(+8.17%)
Oct 01, 2009 2.300 2.320 2.080 2.080 3,936,567 -0.26(-11.11%)
Sep 30, 2009 2.530 2.530 2.260 2.340 1,965,732 -0.11(-4.49%)
Sep 29, 2009 2.570 2.580 2.420 2.450 2,721,132 -0.06(-2.39%)
Sep 28, 2009 2.620 2.690 2.460 2.510 3,490,588 -0.17(-6.34%)
Sep 25, 2009 2.450 2.880 2.320 2.680 6,010,697 +0.25(+10.29%)
Sep 24, 2009 2.890 2.900 2.400 2.430 4,953,306 -0.26(-9.67%)
Sep 23, 2009 3.050 3.330 2.620 2.690 17,437,074 +0.33(+13.98%)
Sep 22, 2009 2.450 2.480 2.220 2.360 2,816,798 -0.01(-0.42%)
Sep 21, 2009 2.120 2.420 2.100 2.370 4,567,034 +0.23(+10.75%)
Sep 18, 2009 2.120 2.150 1.950 2.140 3,341,791 +0.02(+0.94%)
Sep 17, 2009 2.290 2.320 2.050 2.120 6,166,436 -0.11(-4.93%)
Sep 16, 2009 1.880 2.630 1.860 2.230 36,294,656 +0.67(+42.95%)
Sep 15, 2009 1.580 1.630 1.540 1.560 1,927,500 +0.02(+1.30%)
Sep 14, 2009 1.400 1.670 1.400 1.540 7,718,590 +0.21(+15.79%)
Sep 11, 2009 1.430 1.430 1.330 1.330 1,004,063 -0.10(-6.99%)
Sep 10, 2009 1.440 1.440 1.380 1.430 697,297 +0.02(+1.42%)
Sep 09, 2009 1.390 1.490 1.380 1.410 2,031,330 +0.03(+2.17%)
Sep 08, 2009 1.400 1.400 1.350 1.380 476,674 +0.02(+1.47%)
Sep 04, 2009 1.340 1.360 1.300 1.360 404,030 +0.03(+2.26%)
Sep 03, 2009 1.300 1.340 1.280 1.330 652,630 +0.03(+2.31%)
Sep 02, 2009 1.320 1.350 1.300 1.300 505,660 -0.02(-1.52%)
Sep 01, 2009 1.340 1.380 1.300 1.320 992,291 +0.00(+0.00%)
Aug 31, 2009 1.330 1.360 1.290 1.320 1,424,119 -0.07(-5.04%)
Aug 28, 2009 1.430 1.430 1.370 1.390 832,554 +0.00(+0.00%)
Aug 27, 2009 1.440 1.480 1.370 1.390 881,622 -0.04(-2.80%)
Aug 26, 2009 1.430 1.430 1.360 1.430 1,241,639 +0.07(+5.15%)
Aug 25, 2009 1.350 1.390 1.340 1.360 620,067 +0.01(+0.74%)
Aug 24, 2009 1.380 1.400 1.340 1.350 1,049,730 +0.02(+1.50%)
Aug 21, 2009 1.400 1.400 1.300 1.330 1,419,132 -0.01(-0.75%)
Aug 20, 2009 1.420 1.480 1.330 1.340 1,443,517 -0.06(-4.15%)
Aug 19, 2009 1.360 1.450 1.360 1.398 607,354 -0.00(-0.14%)
Aug 18, 2009 1.460 1.500 1.360 1.400 1,310,075 -0.06(-4.11%)
Aug 17, 2009 1.340 1.630 1.250 1.460 3,801,514 +0.11(+8.15%)
Aug 14, 2009 1.370 1.410 1.330 1.350 665,541 -0.03(-2.17%)
Aug 13, 2009 1.370 1.438 1.360 1.380 802,699 -0.01(-0.72%)
Aug 12, 2009 1.240 1.470 1.240 1.390 1,544,763 +0.11(+8.59%)
Aug 11, 2009 1.380 1.400 1.240 1.280 2,149,316 -0.15(-10.49%)
Aug 10, 2009 1.500 1.510 1.380 1.430 1,211,359 +0.00(+0.00%)
Aug 07, 2009 1.570 1.570 1.420 1.430 1,512,668 -0.13(-8.33%)
Aug 06, 2009 1.690 1.690 1.430 1.560 2,664,817 +0.00(+0.00%)
Aug 05, 2009 1.630 1.630 1.360 1.560 3,807,947 +0.02(+1.30%)
Aug 04, 2009 1.750 1.810 1.510 1.540 6,731,953 -0.07(-4.35%)
Aug 03, 2009 1.500 1.880 1.430 1.610 17,975,540 +0.46(+40.00%)
Jul 31, 2009 1.100 1.190 1.100 1.150 350,028 -0.01(-0.86%)
Jul 30, 2009 1.080 1.230 1.080 1.160 965,996 +0.04(+3.57%)
Jul 29, 2009 1.050 1.150 1.050 1.120 839,247 -0.06(-5.08%)
Jul 28, 2009 1.260 1.260 1.070 1.180 1,099,889 -0.08(-6.36%)
Jul 27, 2009 1.200 1.270 1.150 1.260 1,655,102 +0.08(+6.78%)
Jul 24, 2009 1.200 1.200 1.150 1.180 1,343,980 +0.05(+4.42%)
Jul 23, 2009 1.100 1.190 1.060 1.130 1,903,138 +0.11(+10.78%)
Jul 22, 2009 0.9700 1.070 0.9700 1.020 1,423,876 +0.05(+5.15%)
Jul 21, 2009 0.9300 0.9900 0.8800 0.9700 603,892 +0.07(+8.09%)
Jul 20, 2009 0.8847 0.9300 0.8800 0.8974 491,988 +0.01(+1.44%)
Jul 17, 2009 0.9031 0.9300 0.8800 0.8847 246,601 -0.02(-1.70%)
Jul 16, 2009 0.9300 0.9500 0.8800 0.9000 552,248 +0.00(+0.00%)
Jul 15, 2009 0.9200 0.9400 0.8800 0.9000 563,769 +0.00(+0.00%)
Jul 14, 2009 0.9500 0.9900 0.8701 0.9000 1,031,707 +0.01(+1.12%)
Jul 13, 2009 0.8710 0.9000 0.8226 0.8900 719,900 +0.09(+10.70%)
Jul 10, 2009 0.8008 0.8600 0.7500 0.8040 599,912 -0.05(-5.41%)
Jul 09, 2009 0.6900 0.9199 0.6900 0.8500 1,150,564 +0.15(+20.57%)
Jul 08, 2009 0.7900 0.7999 0.6900 0.7050 1,048,169 -0.07(-9.25%)
Jul 07, 2009 0.8100 0.8200 0.7695 0.7769 789,293 -0.05(-6.40%)
Jul 06, 2009 0.8800 0.8946 0.8200 0.8300 707,980 -0.05(-5.68%)
Jul 02, 2009 0.9400 0.9400 0.8800 0.8800 353,975 -0.04(-4.32%)
Jul 01, 2009 0.9100 0.9300 0.9000 0.9197 500,537 +0.02(+2.19%)
Jun 30, 2009 0.9511 0.9700 0.8600 0.9000 964,306 -0.06(-6.25%)
Jun 29, 2009 1.050 1.050 0.9500 0.9600 501,184 -0.04(-3.98%)
Jun 26, 2009 1.050 1.050 0.9500 0.9998 544,391 +0.01(+0.99%)
Jun 25, 2009 0.9224 1.020 0.8900 0.9900 980,480 +0.07(+7.61%)
Jun 24, 2009 0.9000 0.9700 0.8800 0.9200 666,991 +0.04(+3.95%)
Jun 23, 2009 0.9500 0.9500 0.8600 0.8850 889,062 -0.06(-6.84%)
Jun 22, 2009 0.9600 0.9800 0.8600 0.9500 675,387 -0.08(-7.77%)
Jun 19, 2009 0.8800 1.030 0.8800 1.030 1,953,566 +0.12(+13.19%)
Jun 18, 2009 1.000 1.000 0.8600 0.9100 1,981,084 -0.14(-13.33%)
Jun 17, 2009 1.100 1.100 0.9900 1.050 1,063,806 -0.03(-2.78%)
Jun 16, 2009 1.000 1.090 1.000 1.080 1,124,380 +0.03(+2.86%)
Jun 15, 2009 1.130 1.130 0.9700 1.050 2,472,260 -0.09(-7.89%)
Jun 12, 2009 1.250 1.250 1.100 1.140 1,749,838 -0.07(-5.79%)
Jun 11, 2009 1.200 1.220 1.160 1.210 1,413,133 +0.03(+2.54%)
Jun 10, 2009 1.290 1.330 1.170 1.180 2,601,538 -0.07(-5.60%)
Jun 09, 2009 1.350 1.350 1.200 1.250 3,055,543 -0.10(-7.41%)
Jun 08, 2009 1.370 1.580 1.240 1.350 11,704,237 +0.27(+25.00%)
Jun 05, 2009 1.100 1.150 1.050 1.080 2,203,789 -0.08(-6.90%)
Jun 04, 2009 1.180 1.180 1.030 1.160 4,402,986 -0.01(-0.85%)
Jun 03, 2009 1.180 1.320 1.140 1.170 4,154,673 -0.12(-9.30%)
Jun 02, 2009 1.320 1.330 1.210 1.290 6,431,405 +0.07(+5.74%)
Jun 01, 2009 1.320 1.450 1.120 1.220 19,508,118 +0.52(+74.29%)
May 29, 2009 0.7000 0.7700 0.6600 0.7000 5,004,600 +0.04(+6.06%)
May 28, 2009 0.8000 0.8200 0.5760 0.6600 9,653,559 -0.07(-9.59%)
May 27, 2009 0.4500 0.7600 0.4500 0.7300 12,396,791 +0.29(+65.91%)
May 26, 2009 0.4500 0.4600 0.3900 0.4400 1,559,000 +0.02(+4.76%)
May 22, 2009 0.3650 0.4598 0.3400 0.4200 3,811,503 +0.07(+19.32%)
May 21, 2009 0.3500 0.3700 0.3500 0.3520 670,809 +0.00(+0.00%)
May 20, 2009 0.3600 0.3700 0.3302 0.3520 861,920 +0.00(+0.00%)
May 19, 2009 0.3930 0.3930 0.3450 0.3520 708,997 -0.02(-6.16%)
May 18, 2009 0.4000 0.4000 0.3710 0.3751 778,375 -0.00(-1.26%)
May 15, 2009 0.4500 0.4500 0.3700 0.3799 1,422,937 -0.05(-11.65%)
May 14, 2009 0.4700 0.5300 0.4000 0.4300 5,510,329 +0.07(+19.44%)
May 13, 2009 0.3400 0.3800 0.3202 0.3600 1,324,421 +0.03(+9.09%)
May 12, 2009 0.4000 0.4100 0.2510 0.3300 1,665,334 -0.04(-10.81%)
May 11, 2009 0.4500 0.4500 0.3500 0.3700 1,435,279 -0.04(-9.76%)
May 08, 2009 0.4500 0.4792 0.3900 0.4100 4,433,014 +0.05(+15.49%)
May 07, 2009 0.3150 0.3600 0.3000 0.3550 1,805,366 +0.07(+22.41%)
May 06, 2009 0.2500 0.3125 0.2500 0.2900 1,252,051 +0.04(+16.00%)
May 05, 2009 0.2308 0.2659 0.2308 0.2500 596,757 +0.01(+4.12%)
May 04, 2009 0.2501 0.2600 0.2400 0.2401 258,602 -0.01(-3.96%)
May 01, 2009 0.2497 0.2550 0.2300 0.2500 225,920 +0.01(+4.17%)
Apr 30, 2009 0.2700 0.2700 0.2217 0.2400 448,249 -0.00(-0.54%)
Apr 29, 2009 0.2600 0.2699 0.2413 0.2413 380,242 -0.03(-10.30%)
Apr 28, 2009 0.2470 0.2690 0.2300 0.2690 880,833 +0.03(+12.08%)
Apr 27, 2009 0.2600 0.2600 0.2200 0.2400 676,674 +0.01(+4.35%)
Apr 24, 2009 0.2508 0.2700 0.2210 0.2300 1,309,730 +0.01(+5.41%)
Apr 23, 2009 0.2690 0.2690 0.2110 0.2182 1,197,251 -0.03(-13.14%)
Apr 22, 2009 0.3000 0.3100 0.2405 0.2512 4,236,882 -0.04(-13.38%)
Apr 21, 2009 0.1700 0.3000 0.1700 0.2900 6,874,894 +0.13(+81.25%)
Apr 20, 2009 0.1900 0.1900 0.1600 0.1600 897,900 -0.02(-11.11%)
Apr 17, 2009 0.1900 0.1900 0.1700 0.1800 431,399 -0.00(-0.06%)
Apr 16, 2009 0.1800 0.1989 0.1711 0.1801 507,148 +0.00(+2.27%)
Apr 15, 2009 0.2100 0.2200 0.1710 0.1761 1,190,759 -0.02(-11.95%)
Apr 14, 2009 0.1700 0.2300 0.1600 0.2000 3,362,937 +0.04(+24.92%)
Apr 13, 2009 0.1700 0.1700 0.1513 0.1601 171,701 +0.00(+0.06%)
Apr 09, 2009 0.1610 0.1700 0.1500 0.1600 181,748 +0.00(+0.00%)
Apr 08, 2009 0.1600 0.1690 0.1450 0.1600 373,928 +0.01(+3.23%)
Apr 07, 2009 0.1700 0.1700 0.1420 0.1550 225,625 -0.01(-8.28%)
Apr 06, 2009 0.1600 0.1690 0.1410 0.1690 334,426 +0.00(+0.60%)
Apr 03, 2009 0.1700 0.1700 0.1560 0.1680 223,046 +0.00(+1.88%)
Apr 02, 2009 0.1700 0.1800 0.1600 0.1649 526,913 +0.00(+3.06%)
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.