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 29, 2012 1.830 1.830 1.770 1.800 997,022 +0.00(+0.00%)
Jun 28, 2012 1.820 1.820 1.750 1.800 927,526 +0.01(+0.56%)
Jun 27, 2012 1.730 1.830 1.710 1.790 878,543 +0.06(+3.47%)
Jun 26, 2012 1.770 1.780 1.720 1.730 713,996 -0.05(-2.81%)
Jun 25, 2012 1.760 1.830 1.710 1.780 956,273 +0.00(+0.00%)
Jun 22, 2012 1.830 1.832 1.710 1.780 2,151,648 -0.04(-2.20%)
Jun 21, 2012 1.840 1.870 1.800 1.820 1,100,984 +0.02(+1.11%)
Jun 20, 2012 1.780 1.880 1.760 1.800 1,152,221 +0.04(+2.27%)
Jun 19, 2012 1.770 1.820 1.730 1.760 899,103 +0.02(+1.15%)
Jun 18, 2012 1.810 1.840 1.720 1.740 1,345,539 -0.10(-5.43%)
Jun 15, 2012 1.800 1.970 1.700 1.840 4,333,651 +0.06(+3.37%)
Jun 14, 2012 1.710 1.800 1.680 1.780 1,877,844 +0.07(+4.40%)
Jun 13, 2012 1.670 1.730 1.670 1.705 963,107 -0.01(-0.87%)
Jun 12, 2012 1.680 1.730 1.660 1.720 1,025,746 +0.04(+2.69%)
Jun 11, 2012 1.730 1.740 1.650 1.675 903,813 -0.03(-2.05%)
Jun 08, 2012 1.670 1.720 1.630 1.710 988,810 +0.03(+1.79%)
Jun 07, 2012 1.710 1.710 1.620 1.680 858,172 -0.01(-0.59%)
Jun 06, 2012 1.680 1.700 1.610 1.690 867,032 +0.01(+0.90%)
Jun 05, 2012 1.670 1.690 1.560 1.675 1,065,723 +0.08(+5.35%)
Jun 04, 2012 1.670 1.670 1.550 1.590 1,647,610 -0.10(-5.92%)
Jun 01, 2012 1.740 1.740 1.670 1.690 1,179,695 -0.07(-3.98%)
May 31, 2012 1.660 1.790 1.660 1.760 1,862,178 +0.12(+7.32%)
May 30, 2012 1.650 1.710 1.640 1.640 1,174,672 -0.06(-3.53%)
May 29, 2012 1.700 1.790 1.670 1.700 1,255,854 -0.05(-2.86%)
May 25, 2012 1.780 1.790 1.700 1.750 1,098,947 +0.00(+0.00%)
May 24, 2012 1.780 1.790 1.700 1.750 1,028,064 +0.01(+0.57%)
May 23, 2012 1.750 1.750 1.610 1.740 1,853,690 +0.08(+4.82%)
May 22, 2012 1.820 1.830 1.630 1.660 1,885,852 -0.12(-6.74%)
May 21, 2012 1.550 1.830 1.550 1.780 3,739,557 +0.24(+15.58%)
May 18, 2012 1.670 1.700 1.500 1.540 2,844,431 -0.12(-7.23%)
May 17, 2012 1.850 1.860 1.640 1.660 3,042,954 -0.20(-10.75%)
May 16, 2012 1.910 1.950 1.770 1.860 2,629,645 -0.10(-5.10%)
May 15, 2012 2.180 2.220 1.930 1.960 5,026,517 -0.20(-9.26%)
May 14, 2012 1.980 2.340 1.980 2.160 12,048,789 +0.27(+14.29%)
May 11, 2012 1.650 2.030 1.650 1.890 10,198,705 +0.25(+15.24%)
May 10, 2012 1.710 1.760 1.630 1.640 6,041,253 +0.19(+13.10%)
May 09, 2012 1.420 1.470 1.390 1.450 710,930 +0.04(+2.84%)
May 08, 2012 1.400 1.450 1.360 1.410 1,202,189 -0.01(-0.70%)
May 07, 2012 1.400 1.470 1.380 1.420 1,289,163 -0.03(-2.07%)
May 04, 2012 1.490 1.550 1.420 1.450 1,376,253 -0.05(-3.33%)
May 03, 2012 1.560 1.560 1.480 1.500 1,172,602 -0.07(-4.46%)
May 02, 2012 1.630 1.670 1.550 1.570 1,006,669 -0.04(-2.48%)
May 01, 2012 1.610 1.700 1.560 1.610 1,779,333 +0.02(+1.26%)
Apr 30, 2012 1.570 1.750 1.550 1.590 2,183,288 +0.04(+2.58%)
Apr 27, 2012 1.570 1.600 1.480 1.550 2,514,732 -0.03(-1.90%)
Apr 26, 2012 1.630 1.650 1.570 1.580 1,647,883 -0.04(-2.47%)
Apr 25, 2012 1.740 1.790 1.600 1.620 3,317,079 -0.13(-7.43%)
Apr 24, 2012 1.810 1.970 1.690 1.750 9,773,648 +0.00(+0.00%)
Apr 23, 2012 1.530 1.750 1.480 1.750 13,322,583 +0.39(+28.68%)
Apr 20, 2012 1.390 1.411 1.340 1.360 1,260,410 +0.03(+2.26%)
Apr 19, 2012 1.300 1.410 1.300 1.330 1,949,792 +0.05(+3.91%)
Apr 18, 2012 1.390 1.390 1.280 1.280 2,647,717 -0.11(-7.91%)
Apr 17, 2012 1.420 1.440 1.370 1.390 1,989,271 -0.04(-2.80%)
Apr 16, 2012 1.480 1.500 1.410 1.430 1,153,523 -0.02(-1.38%)
Apr 13, 2012 1.440 1.500 1.430 1.450 1,655,682 -0.01(-0.68%)
Apr 12, 2012 1.450 1.470 1.410 1.460 2,420,536 +0.00(+0.34%)
Apr 11, 2012 1.440 1.480 1.430 1.455 1,479,787 +0.03(+1.75%)
Apr 10, 2012 1.480 1.540 1.410 1.430 3,205,545 -0.03(-2.05%)
Apr 09, 2012 1.540 1.560 1.430 1.460 3,373,409 -0.12(-7.59%)
Apr 05, 2012 1.600 1.690 1.510 1.580 5,776,050 -0.06(-3.66%)
Apr 04, 2012 1.420 1.640 1.280 1.640 12,173,806 +0.11(+7.19%)
Apr 03, 2012 1.690 1.740 1.510 1.530 12,086,758 -0.21(-12.07%)
Apr 02, 2012 1.790 1.900 1.630 1.740 35,686,000 -3.24(-65.06%)
Mar 30, 2012 5.050 5.100 4.910 4.980 2,315,600 +0.12(+2.47%)
Mar 29, 2012 4.770 4.940 4.750 4.860 909,475 +0.02(+0.41%)
Mar 28, 2012 4.900 4.920 4.570 4.840 2,309,572 -0.01(-0.21%)
Mar 27, 2012 5.100 5.120 4.830 4.850 2,539,428 -0.22(-4.34%)
Mar 26, 2012 5.000 5.190 4.940 5.070 3,868,451 +0.10(+2.01%)
Mar 23, 2012 4.930 4.990 4.770 4.970 2,950,345 +0.19(+3.97%)
Mar 22, 2012 4.620 4.940 4.540 4.780 4,145,371 +0.15(+3.24%)
Mar 21, 2012 4.470 4.708 4.380 4.630 1,835,380 +0.15(+3.35%)
Mar 20, 2012 4.580 4.589 4.320 4.480 1,367,479 -0.07(-1.54%)
Mar 19, 2012 4.700 4.770 4.510 4.550 2,978,699 +0.06(+1.34%)
Mar 16, 2012 4.180 4.800 4.130 4.490 5,711,942 +0.37(+8.98%)
Mar 15, 2012 4.100 4.150 4.060 4.120 1,021,614 +0.04(+0.98%)
Mar 14, 2012 4.140 4.200 4.000 4.080 1,587,723 -0.05(-1.21%)
Mar 13, 2012 4.200 4.220 4.071 4.130 1,405,967 +0.01(+0.24%)
Mar 12, 2012 4.290 4.300 4.050 4.120 1,410,001 -0.09(-2.14%)
Mar 09, 2012 4.140 4.370 4.070 4.210 3,180,252 +0.20(+4.99%)
Mar 08, 2012 3.900 4.110 3.840 4.010 2,735,977 +0.11(+2.82%)
Mar 07, 2012 4.300 4.410 3.860 3.900 4,965,548 -0.45(-10.34%)
Mar 06, 2012 4.370 4.530 4.070 4.350 10,087,016 -0.59(-11.94%)
Mar 05, 2012 4.100 5.120 4.010 4.940 29,700,156 +1.24(+33.51%)
Mar 02, 2012 3.450 3.730 3.280 3.700 2,949,103 +0.26(+7.56%)
Mar 01, 2012 3.360 3.527 3.331 3.440 1,848,680 +0.12(+3.61%)
Feb 29, 2012 3.310 3.470 3.300 3.320 2,235,269 +0.04(+1.22%)
Feb 28, 2012 3.130 3.300 3.110 3.280 1,070,706 +0.17(+5.47%)
Feb 27, 2012 3.150 3.199 3.030 3.110 973,287 -0.05(-1.58%)
Feb 24, 2012 3.180 3.290 3.110 3.160 966,774 +0.01(+0.32%)
Feb 23, 2012 3.050 3.170 3.050 3.150 648,245 +0.11(+3.62%)
Feb 22, 2012 2.980 3.060 2.850 3.040 1,498,753 -0.01(-0.33%)
Feb 21, 2012 3.190 3.190 3.030 3.050 993,262 -0.14(-4.39%)
Feb 17, 2012 3.290 3.340 3.160 3.190 910,041 -0.05(-1.54%)
Feb 16, 2012 3.190 3.240 3.150 3.240 604,365 +0.04(+1.25%)
Feb 15, 2012 3.380 3.380 3.150 3.200 986,335 -0.10(-3.03%)
Feb 14, 2012 3.430 3.520 3.260 3.300 1,376,288 -0.07(-2.08%)
Feb 13, 2012 3.250 3.380 3.250 3.370 1,109,783 +0.17(+5.31%)
Feb 10, 2012 3.260 3.300 3.160 3.200 1,583,465 -0.10(-3.03%)
Feb 09, 2012 3.480 3.500 3.250 3.300 1,656,020 -0.16(-4.62%)
Feb 08, 2012 3.460 3.550 3.420 3.460 896,375 +0.01(+0.29%)
Feb 07, 2012 3.670 3.680 3.450 3.450 1,167,449 -0.20(-5.48%)
Feb 06, 2012 3.660 3.740 3.621 3.650 1,742,141 +0.05(+1.39%)
Feb 03, 2012 3.570 3.670 3.560 3.600 1,730,792 +0.09(+2.56%)
Feb 02, 2012 3.360 3.529 3.320 3.510 1,915,926 +0.22(+6.69%)
Feb 01, 2012 3.430 3.670 3.240 3.290 2,797,866 -0.10(-2.95%)
Jan 31, 2012 3.180 3.450 3.150 3.390 2,126,733 +0.25(+7.96%)
Jan 30, 2012 3.060 3.200 3.050 3.140 1,129,333 +0.04(+1.29%)
Jan 27, 2012 3.040 3.100 3.030 3.100 599,595 +0.04(+1.31%)
Jan 26, 2012 3.060 3.110 3.010 3.060 952,874 +0.03(+0.99%)
Jan 25, 2012 3.070 3.147 2.960 3.030 1,415,812 -0.04(-1.30%)
Jan 24, 2012 2.860 3.075 2.760 3.070 1,265,997 +0.22(+7.72%)
Jan 23, 2012 2.980 3.030 2.832 2.850 742,278 -0.09(-3.06%)
Jan 20, 2012 3.070 3.070 2.920 2.940 975,281 -0.10(-3.29%)
Jan 19, 2012 2.900 3.120 2.880 3.040 2,390,213 +0.16(+5.56%)
Jan 18, 2012 2.710 2.900 2.620 2.880 1,639,313 +0.21(+7.87%)
Jan 17, 2012 2.710 2.770 2.630 2.670 646,076 +0.01(+0.38%)
Jan 13, 2012 2.640 2.720 2.530 2.660 950,627 -0.02(-0.75%)
Jan 12, 2012 2.710 2.835 2.650 2.680 1,565,650 -0.01(-0.37%)
Jan 11, 2012 2.580 2.840 2.530 2.690 1,675,242 +0.12(+4.67%)
Jan 10, 2012 2.530 2.600 2.510 2.570 588,522 +0.06(+2.39%)
Jan 09, 2012 2.590 2.600 2.470 2.510 991,922 -0.05(-1.95%)
Jan 06, 2012 2.650 2.660 2.530 2.560 1,158,642 -0.08(-3.03%)
Jan 05, 2012 2.600 2.650 2.500 2.640 534,095 +0.04(+1.54%)
Jan 04, 2012 2.630 2.650 2.550 2.600 732,547 +0.07(+2.77%)
Dec 30, 2011 2.360 2.620 2.350 2.530 1,382,934 +0.15(+6.30%)
Dec 29, 2011 2.400 2.410 2.350 2.380 425,848 -0.02(-0.83%)
Dec 28, 2011 2.400 2.470 2.380 2.400 502,848 -0.02(-0.83%)
Dec 27, 2011 2.470 2.480 2.370 2.420 573,075 -0.06(-2.42%)
Dec 23, 2011 2.440 2.490 2.420 2.480 354,870 +0.07(+2.90%)
Dec 21, 2011 2.420 2.430 2.320 2.410 648,613 +0.00(+0.00%)
Dec 20, 2011 2.490 2.490 2.380 2.410 716,460 +0.00(+0.00%)
Dec 19, 2011 2.500 2.500 2.370 2.410 774,609 -0.06(-2.43%)
Dec 16, 2011 2.430 2.550 2.395 2.470 1,201,666 +0.05(+2.07%)
Dec 15, 2011 2.510 2.510 2.270 2.420 1,428,032 -0.04(-1.63%)
Dec 14, 2011 2.480 2.530 2.370 2.460 1,166,338 -0.04(-1.60%)
Dec 13, 2011 2.600 2.670 2.440 2.500 1,195,067 -0.07(-2.72%)
Dec 12, 2011 2.560 2.610 2.510 2.570 966,659 -0.02(-0.77%)
Dec 09, 2011 2.650 2.660 2.550 2.590 1,423,997 -0.05(-1.89%)
Dec 08, 2011 2.770 2.770 2.600 2.640 1,035,482 -0.16(-5.71%)
Dec 07, 2011 2.810 2.810 2.720 2.800 496,757 -0.01(-0.36%)
Dec 06, 2011 2.710 2.850 2.670 2.810 1,303,240 +0.11(+4.07%)
Dec 05, 2011 2.730 2.730 2.650 2.700 895,085 +0.05(+1.89%)
Dec 02, 2011 2.620 2.690 2.600 2.650 654,240 +0.04(+1.53%)
Dec 01, 2011 2.640 2.670 2.600 2.610 621,996 -0.03(-1.14%)
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%)
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.