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 (%)
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%)
Nov 01, 2007 10.16 10.22 9.880 10.10 425,451 -0.20(-1.94%)
Oct 31, 2007 10.22 10.32 10.03 10.30 721,067 +0.12(+1.18%)
Oct 30, 2007 10.37 10.55 10.11 10.18 261,039 -0.22(-2.12%)
Oct 29, 2007 10.48 10.57 10.21 10.40 177,192 -0.07(-0.67%)
Oct 26, 2007 10.70 10.80 10.32 10.47 305,807 -0.07(-0.66%)
Oct 25, 2007 10.33 10.66 10.13 10.54 392,894 +0.34(+3.33%)
Oct 24, 2007 10.21 10.34 10.01 10.20 427,372 -0.10(-0.97%)
Oct 23, 2007 10.10 10.33 9.980 10.30 372,696 +0.30(+3.00%)
Oct 22, 2007 9.750 10.07 9.540 10.00 331,400 +0.18(+1.83%)
Oct 19, 2007 10.15 10.15 9.760 9.820 498,971 -0.33(-3.25%)
Oct 18, 2007 10.14 10.33 9.990 10.15 410,177 -0.05(-0.49%)
Oct 17, 2007 10.20 10.22 9.940 10.20 741,500 +0.00(+0.00%)
Oct 16, 2007 10.07 10.20 10.01 10.20 275,421 +0.12(+1.19%)
Oct 15, 2007 10.49 10.79 10.02 10.08 453,337 -0.41(-3.91%)
Oct 12, 2007 10.51 10.64 10.30 10.49 416,202 -0.03(-0.29%)
Oct 11, 2007 10.73 11.10 10.44 10.52 577,373 -0.11(-1.03%)
Oct 10, 2007 10.71 10.85 10.46 10.63 427,043 -0.07(-0.65%)
Oct 09, 2007 10.99 11.02 10.65 10.70 497,693 -0.26(-2.37%)
Oct 08, 2007 11.12 11.25 10.80 10.96 216,826 -0.18(-1.62%)
Oct 05, 2007 11.01 11.40 10.93 11.14 924,726 +0.14(+1.27%)
Oct 04, 2007 10.72 11.04 10.71 11.00 458,851 +0.30(+2.80%)
Oct 03, 2007 10.53 10.95 10.43 10.70 362,376 +0.13(+1.23%)
Oct 02, 2007 10.22 10.77 10.14 10.57 473,849 +0.45(+4.45%)
Oct 01, 2007 9.920 10.26 9.850 10.12 464,679 +0.18(+1.81%)
Sep 28, 2007 10.00 10.17 9.930 9.940 415,369 -0.03(-0.30%)
Sep 27, 2007 9.900 9.980 9.750 9.970 790,186 +0.22(+2.26%)
Sep 26, 2007 9.990 10.14 9.720 9.750 985,243 +0.01(+0.10%)
Sep 25, 2007 9.830 9.860 9.680 9.740 243,548 -0.04(-0.41%)
Sep 24, 2007 10.08 10.16 9.700 9.780 747,672 -0.27(-2.69%)
Sep 21, 2007 10.05 10.07 9.870 10.05 674,942 +0.09(+0.90%)
Sep 20, 2007 10.29 10.37 9.950 9.960 294,746 -0.38(-3.68%)
Sep 19, 2007 10.49 10.50 10.32 10.34 197,700 -0.10(-0.96%)
Sep 18, 2007 10.10 10.46 10.00 10.44 283,798 +0.38(+3.78%)
Sep 17, 2007 10.13 10.16 10.00 10.06 502,382 -0.12(-1.18%)
Sep 14, 2007 10.00 10.23 10.00 10.18 178,001 +0.08(+0.79%)
Sep 13, 2007 10.08 10.21 10.00 10.10 258,891 +0.09(+0.90%)
Sep 12, 2007 9.970 10.14 9.790 10.01 446,843 -0.11(-1.09%)
Sep 11, 2007 9.800 10.17 9.780 10.12 525,686 +0.39(+4.01%)
Sep 10, 2007 10.09 10.20 9.620 9.730 275,813 -0.32(-3.18%)
Sep 07, 2007 10.41 10.45 9.920 10.05 499,224 -0.55(-5.19%)
Sep 06, 2007 10.06 10.81 10.06 10.60 411,291 +0.56(+5.58%)
Sep 05, 2007 9.910 10.22 9.910 10.04 362,745 -0.16(-1.57%)
Sep 04, 2007 10.05 10.31 9.990 10.20 222,287 +0.14(+1.39%)
Aug 31, 2007 10.42 10.47 10.01 10.06 188,865 -0.25(-2.42%)
Aug 30, 2007 9.760 10.40 9.610 10.31 344,691 +0.43(+4.35%)
Aug 29, 2007 9.870 9.950 9.570 9.880 224,261 +0.13(+1.33%)
Aug 28, 2007 10.05 10.11 9.690 9.750 456,903 -0.34(-3.37%)
Aug 27, 2007 10.17 10.22 10.01 10.09 258,197 -0.12(-1.18%)
Aug 24, 2007 10.34 10.49 9.880 10.21 165,192 -0.08(-0.78%)
Aug 23, 2007 10.62 10.65 10.25 10.29 487,888 -0.26(-2.46%)
Aug 22, 2007 10.58 10.71 10.43 10.55 381,804 +0.09(+0.86%)
Aug 21, 2007 10.35 10.59 10.30 10.46 378,072 +0.09(+0.87%)
Aug 20, 2007 10.44 10.46 10.16 10.37 279,896 -0.03(-0.29%)
Aug 17, 2007 10.60 10.79 10.23 10.40 624,264 +0.03(+0.29%)
Aug 16, 2007 9.480 10.37 9.480 10.37 906,961 +0.79(+8.25%)
Aug 15, 2007 9.860 10.22 9.540 9.580 374,936 -0.28(-2.84%)
Aug 14, 2007 9.790 9.970 9.580 9.860 318,884 +0.09(+0.92%)
Aug 13, 2007 10.39 10.50 9.490 9.770 764,317 -0.53(-5.15%)
Aug 10, 2007 10.88 10.92 9.810 10.30 1,354,193 -0.75(-6.79%)
Aug 09, 2007 10.44 11.40 10.43 11.05 2,210,549 +0.28(+2.60%)
Aug 08, 2007 9.990 11.15 9.990 10.77 1,857,828 +0.81(+8.13%)
Aug 07, 2007 9.530 10.13 9.420 9.960 1,346,942 +0.39(+4.08%)
Aug 06, 2007 9.240 9.640 9.000 9.570 811,844 +0.36(+3.91%)
Aug 03, 2007 9.220 9.330 8.920 9.210 689,791 +0.27(+3.02%)
Aug 02, 2007 8.700 9.000 8.650 8.940 687,258 +0.32(+3.71%)
Aug 01, 2007 8.630 8.700 8.410 8.620 797,312 +0.02(+0.23%)
Jul 31, 2007 8.480 8.700 8.460 8.600 1,005,221 +0.22(+2.63%)
Jul 30, 2007 8.370 8.460 8.180 8.380 525,202 -0.03(-0.36%)
Jul 27, 2007 8.520 8.650 8.300 8.410 810,458 -0.09(-1.06%)
Jul 26, 2007 8.250 8.726 8.250 8.500 617,201 +0.21(+2.53%)
Jul 25, 2007 8.400 8.480 8.140 8.290 638,124 +0.02(+0.24%)
Jul 24, 2007 8.690 8.710 8.240 8.270 512,018 -0.52(-5.92%)
Jul 23, 2007 8.490 8.870 8.310 8.790 838,986 +0.33(+3.90%)
Jul 20, 2007 8.730 8.730 8.300 8.460 560,168 -0.30(-3.42%)
Jul 19, 2007 8.540 8.850 8.490 8.760 311,512 +0.23(+2.70%)
Jul 18, 2007 8.800 8.830 8.190 8.530 1,098,081 -0.27(-3.07%)
Jul 17, 2007 9.150 9.200 8.680 8.800 1,030,576 -0.33(-3.61%)
Jul 16, 2007 9.190 9.250 9.050 9.130 604,352 -0.05(-0.54%)
Jul 13, 2007 9.270 9.400 9.080 9.180 1,505,869 -0.16(-1.71%)
Jul 12, 2007 9.330 9.520 9.260 9.340 556,614 +0.06(+0.65%)
Jul 11, 2007 9.530 9.620 9.250 9.280 534,463 -0.27(-2.83%)
Jul 10, 2007 9.700 9.780 9.520 9.550 399,645 -0.19(-1.95%)
Jul 09, 2007 9.930 10.04 9.710 9.740 392,199 -0.11(-1.12%)
Jul 06, 2007 9.920 9.980 9.750 9.850 280,126 -0.08(-0.81%)
Jul 05, 2007 9.980 10.01 9.880 9.930 684,860 -0.06(-0.60%)
Jul 03, 2007 10.27 10.27 9.950 9.990 288,340 -0.29(-2.82%)
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.