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

Kadmon Holdings Llc (NY: KDMN )

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 (%)
Jul 31, 2017 2.560 2.757 2.385 2.470 1,132,866 -0.05(-1.98%)
Jul 28, 2017 2.620 2.657 2.500 2.520 168,280 -0.13(-4.91%)
Jul 27, 2017 2.750 2.750 2.560 2.650 237,998 -0.09(-3.28%)
Jul 26, 2017 2.720 2.889 2.714 2.740 246,749 +0.02(+0.74%)
Jul 25, 2017 3.160 3.190 2.600 2.720 692,574 -0.21(-7.17%)
Jul 24, 2017 2.800 3.030 2.790 2.930 202,509 +0.06(+2.09%)
Jul 21, 2017 3.000 3.004 2.850 2.870 88,899 -0.13(-4.33%)
Jul 20, 2017 2.930 3.020 2.790 3.000 237,002 +0.08(+2.74%)
Jul 19, 2017 3.080 3.095 2.900 2.920 147,191 -0.13(-4.26%)
Jul 18, 2017 3.010 3.070 2.923 3.050 169,468 +0.00(+0.00%)
Jul 17, 2017 3.100 3.190 3.000 3.050 419,761 -0.09(-2.87%)
Jul 14, 2017 3.250 3.295 3.120 3.140 152,726 -0.17(-5.14%)
Jul 13, 2017 3.220 3.350 2.765 3.310 475,124 +0.12(+3.76%)
Jul 12, 2017 3.350 3.350 3.060 3.190 673,297 -0.19(-5.62%)
Jul 11, 2017 3.800 3.800 3.350 3.380 530,621 -0.34(-9.14%)
Jul 10, 2017 3.810 3.825 3.550 3.720 267,764 -0.08(-2.11%)
Jul 07, 2017 3.820 3.820 3.720 3.800 157,817 -0.01(-0.26%)
Jul 06, 2017 3.950 3.975 3.720 3.810 244,904 -0.16(-4.03%)
Jul 05, 2017 3.980 4.050 3.900 3.970 157,251 -0.01(-0.25%)
Jul 03, 2017 3.860 4.120 3.860 3.980 126,153 +0.09(+2.31%)
Jun 30, 2017 4.190 4.200 3.800 3.890 258,677 -0.23(-5.58%)
Jun 29, 2017 4.000 4.170 3.870 4.120 430,024 +0.12(+3.00%)
Jun 28, 2017 3.670 4.010 3.580 4.000 377,670 +0.36(+9.89%)
Jun 27, 2017 3.750 3.780 3.580 3.640 357,984 -0.08(-2.15%)
Jun 26, 2017 3.470 3.750 3.440 3.720 462,228 +0.34(+10.06%)
Jun 23, 2017 3.480 3.600 3.350 3.380 1,476,658 -0.11(-3.15%)
Jun 22, 2017 3.640 3.740 3.314 3.490 1,151,180 -0.07(-1.97%)
Jun 21, 2017 3.230 3.699 3.170 3.560 828,062 +0.39(+12.30%)
Jun 20, 2017 2.950 3.260 2.900 3.170 329,707 +0.23(+7.82%)
Jun 19, 2017 2.760 3.000 2.660 2.940 171,534 +0.20(+7.30%)
Jun 16, 2017 2.760 2.840 2.700 2.740 327,857 -0.06(-2.14%)
Jun 15, 2017 2.730 2.870 2.730 2.800 140,334 +0.08(+2.94%)
Jun 14, 2017 2.660 2.760 2.610 2.720 77,881 +0.09(+3.42%)
Jun 13, 2017 2.750 2.820 2.600 2.630 179,793 -0.06(-2.23%)
Jun 12, 2017 2.720 2.820 2.630 2.690 135,034 -0.03(-1.10%)
Jun 09, 2017 2.510 2.720 2.510 2.720 200,856 +0.27(+11.02%)
Jun 08, 2017 2.500 2.550 2.430 2.450 69,351 -0.01(-0.41%)
Jun 07, 2017 2.480 2.540 2.350 2.460 120,402 +0.01(+0.41%)
Jun 06, 2017 2.460 2.530 2.410 2.450 61,874 -0.02(-0.81%)
Jun 05, 2017 2.540 2.540 2.360 2.470 68,301 -0.05(-1.98%)
Jun 02, 2017 2.600 2.600 2.490 2.520 89,049 -0.04(-1.56%)
Jun 01, 2017 2.320 2.610 2.320 2.560 118,799 +0.30(+13.27%)
May 31, 2017 2.340 2.340 2.250 2.260 66,842 -0.07(-3.00%)
May 30, 2017 2.480 2.480 2.310 2.330 138,027 -0.12(-4.90%)
May 26, 2017 2.510 2.510 2.400 2.450 95,869 -0.02(-0.81%)
May 25, 2017 2.580 2.700 2.460 2.470 112,156 -0.10(-3.89%)
May 24, 2017 2.510 2.680 2.510 2.570 114,009 +0.10(+4.05%)
May 23, 2017 2.520 2.540 2.300 2.470 192,375 -0.18(-6.79%)
May 22, 2017 2.500 2.670 2.450 2.650 135,120 +0.26(+10.88%)
May 19, 2017 2.470 2.570 2.350 2.390 125,567 +0.05(+2.14%)
May 18, 2017 2.400 2.430 2.300 2.340 102,395 -0.07(-2.90%)
May 17, 2017 2.430 2.430 2.350 2.410 151,166 -0.02(-0.82%)
May 16, 2017 2.600 2.600 2.430 2.430 278,609 -0.18(-6.90%)
May 15, 2017 2.700 2.730 2.600 2.610 136,140 -0.04(-1.51%)
May 12, 2017 2.700 2.700 2.575 2.650 259,133 -0.26(-8.93%)
May 11, 2017 2.730 2.940 2.700 2.910 72,846 +0.09(+3.19%)
May 10, 2017 2.950 2.950 2.710 2.820 84,069 -0.10(-3.42%)
May 09, 2017 2.780 2.990 2.780 2.920 161,727 +0.14(+5.04%)
May 08, 2017 2.710 2.810 2.680 2.780 90,660 +0.03(+1.09%)
May 05, 2017 2.660 2.790 2.660 2.750 46,608 +0.03(+1.10%)
May 04, 2017 2.700 2.750 2.670 2.720 76,704 +0.00(+0.00%)
May 03, 2017 2.760 2.800 2.650 2.720 74,280 -0.08(-2.86%)
May 02, 2017 2.750 2.830 2.630 2.800 85,759 +0.05(+1.82%)
May 01, 2017 2.720 2.770 2.630 2.750 91,074 +0.00(+0.00%)
Apr 28, 2017 2.850 2.950 2.690 2.750 160,805 -0.08(-2.83%)
Apr 27, 2017 2.800 2.870 2.640 2.830 117,503 +0.04(+1.43%)
Apr 26, 2017 2.670 2.910 2.621 2.790 191,863 +0.13(+4.89%)
Apr 25, 2017 2.510 2.750 2.480 2.660 210,638 +0.18(+7.26%)
Apr 24, 2017 2.420 2.535 2.350 2.480 185,381 +0.10(+4.20%)
Apr 21, 2017 2.490 2.600 2.360 2.380 337,373 -0.13(-5.18%)
Apr 20, 2017 2.470 2.540 2.400 2.510 97,033 +0.04(+1.62%)
Apr 19, 2017 2.500 2.540 2.380 2.470 178,002 -0.03(-1.20%)
Apr 18, 2017 2.580 2.640 2.470 2.500 292,296 -0.07(-2.72%)
Apr 17, 2017 2.720 2.740 2.500 2.570 304,263 -0.12(-4.46%)
Apr 13, 2017 2.840 2.840 2.670 2.690 217,134 -0.11(-3.93%)
Apr 12, 2017 3.060 3.069 2.750 2.800 414,161 -0.23(-7.59%)
Apr 11, 2017 3.070 3.110 2.966 3.030 223,851 +0.01(+0.33%)
Apr 10, 2017 3.110 3.110 3.000 3.020 206,192 -0.06(-1.95%)
Apr 07, 2017 3.210 3.230 2.950 3.080 474,676 -0.13(-4.05%)
Apr 06, 2017 3.280 3.370 3.200 3.210 218,609 -0.08(-2.43%)
Apr 05, 2017 3.420 3.520 3.260 3.290 313,540 -0.15(-4.36%)
Apr 04, 2017 3.660 3.680 3.360 3.440 256,155 -0.10(-2.82%)
Apr 03, 2017 3.640 3.670 3.490 3.540 167,618 -0.08(-2.21%)
Mar 31, 2017 3.780 3.780 3.590 3.620 565,734 -0.14(-3.72%)
Mar 30, 2017 3.750 3.850 3.660 3.760 235,226 +0.06(+1.62%)
Mar 29, 2017 3.650 3.740 3.560 3.700 265,662 +0.07(+1.93%)
Mar 28, 2017 3.630 3.680 3.350 3.630 302,302 +0.05(+1.40%)
Mar 27, 2017 3.400 3.640 3.330 3.580 234,309 +0.18(+5.29%)
Mar 24, 2017 3.500 3.560 3.360 3.400 470,593 -0.10(-2.86%)
Mar 23, 2017 3.680 3.680 3.410 3.500 281,591 -0.23(-6.17%)
Mar 22, 2017 3.950 3.970 3.710 3.730 163,667 -0.20(-5.09%)
Mar 21, 2017 3.990 4.280 3.830 3.930 468,569 -0.08(-2.00%)
Mar 20, 2017 3.680 4.020 3.620 4.010 350,727 +0.44(+12.32%)
Mar 17, 2017 3.460 3.740 3.400 3.570 927,710 +0.13(+3.78%)
Mar 16, 2017 3.580 3.580 3.410 3.440 265,603 -0.04(-1.15%)
Mar 15, 2017 3.500 3.595 3.400 3.480 283,063 +0.11(+3.26%)
Mar 14, 2017 3.500 3.500 3.300 3.370 159,036 +0.05(+1.51%)
Mar 13, 2017 3.270 3.330 3.100 3.320 190,871 +0.07(+2.15%)
Mar 10, 2017 3.390 3.430 3.200 3.250 147,930 -0.03(-0.91%)
Mar 09, 2017 3.410 3.490 3.260 3.280 262,045 -0.14(-4.09%)
Mar 08, 2017 3.440 3.550 3.350 3.420 179,805 +0.06(+1.79%)
Mar 07, 2017 3.590 3.600 3.350 3.360 108,415 -0.23(-6.41%)
Mar 06, 2017 3.560 3.650 3.540 3.590 95,127 +0.04(+1.13%)
Mar 03, 2017 3.590 3.602 3.500 3.550 39,947 -0.02(-0.56%)
Mar 02, 2017 3.600 3.660 3.500 3.570 53,410 -0.08(-2.19%)
Mar 01, 2017 3.850 3.850 3.600 3.650 69,598 -0.06(-1.62%)
Feb 28, 2017 3.900 3.900 3.670 3.710 62,403 -0.13(-3.39%)
Feb 27, 2017 3.520 3.890 3.500 3.840 126,750 +0.25(+6.96%)
Feb 24, 2017 3.600 3.650 3.490 3.590 70,929 -0.08(-2.18%)
Feb 23, 2017 3.960 3.979 3.600 3.670 165,029 -0.21(-5.41%)
Feb 22, 2017 3.910 4.025 3.800 3.880 147,805 -0.12(-3.00%)
Feb 21, 2017 3.910 4.067 3.900 4.000 73,811 +0.00(+0.00%)
Feb 17, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 16, 2017 4.000 4.020 3.800 4.000 166,047 +0.03(+0.76%)
Feb 15, 2017 4.000 4.000 3.870 3.970 89,691 +0.00(+0.00%)
Feb 14, 2017 3.830 3.980 3.780 3.970 46,339 +0.09(+2.32%)
Feb 13, 2017 3.800 3.980 3.750 3.880 48,756 +0.08(+2.11%)
Feb 10, 2017 3.870 4.020 3.720 3.800 111,003 -0.02(-0.52%)
Feb 09, 2017 3.740 3.880 3.740 3.820 54,833 +0.05(+1.33%)
Feb 08, 2017 3.880 3.923 3.720 3.770 97,617 -0.15(-3.83%)
Feb 07, 2017 4.020 4.020 3.860 3.920 101,549 -0.07(-1.75%)
Feb 06, 2017 3.970 4.140 3.960 3.990 178,061 +0.00(+0.00%)
Feb 03, 2017 3.930 4.060 3.790 3.990 153,280 +0.15(+3.91%)
Feb 02, 2017 4.000 4.109 3.820 3.840 127,385 -0.16(-4.00%)
Feb 01, 2017 4.030 4.100 3.860 4.000 737,352 -0.05(-1.23%)
Jan 31, 2017 3.820 4.053 3.750 4.050 209,408 +0.27(+7.14%)
Jan 30, 2017 3.942 3.981 3.740 3.780 97,942 -0.16(-4.06%)
Jan 27, 2017 4.000 4.080 3.830 3.940 156,663 +0.01(+0.25%)
Jan 26, 2017 4.530 4.623 3.840 3.930 436,418 -0.60(-13.25%)
Jan 25, 2017 4.920 4.920 4.493 4.530 96,141 -0.33(-6.79%)
Jan 24, 2017 4.940 4.960 4.500 4.860 51,688 +0.00(+0.00%)
Jan 23, 2017 5.000 5.000 4.860 4.860 14,262 -0.10(-2.02%)
Jan 20, 2017 5.000 5.000 4.880 4.960 34,140 +0.10(+2.06%)
Jan 19, 2017 4.970 4.974 4.820 4.860 19,049 -0.08(-1.62%)
Jan 18, 2017 4.950 5.020 4.814 4.940 15,428 +0.00(+0.00%)
Jan 17, 2017 5.050 5.055 4.810 4.940 48,757 -0.05(-1.00%)
Jan 13, 2017 4.990 4.990 4.990 0 +0.01(+0.20%)
Jan 12, 2017 4.920 5.070 4.870 4.980 17,508 +0.00(+0.00%)
Jan 11, 2017 5.060 5.060 4.920 4.980 18,100 -0.04(-0.80%)
Jan 10, 2017 4.970 5.170 4.900 5.020 38,247 +0.03(+0.60%)
Jan 09, 2017 5.080 5.130 4.911 4.990 67,644 -0.03(-0.60%)
Jan 06, 2017 4.890 5.095 4.868 5.020 51,462 +0.24(+5.02%)
Jan 05, 2017 5.440 5.440 4.600 4.780 127,067 -0.57(-10.65%)
Jan 04, 2017 5.450 5.490 5.320 5.350 56,634 -0.05(-0.93%)
Jan 03, 2017 5.500 5.500 5.180 5.400 33,798 +0.05(+0.93%)
Dec 30, 2016 5.350 5.350 5.350 0 +0.20(+3.88%)
Dec 29, 2016 5.290 5.290 5.080 5.150 66,430 -0.07(-1.34%)
Dec 28, 2016 5.440 5.500 5.120 5.220 74,146 -0.26(-4.74%)
Dec 27, 2016 5.240 5.600 5.000 5.480 82,350 +0.37(+7.24%)
Dec 23, 2016 5.110 5.110 5.110 0 +0.00(+0.00%)
Dec 22, 2016 5.850 5.930 5.070 5.110 131,492 -0.54(-9.56%)
Dec 21, 2016 4.500 5.810 4.500 5.650 149,209 +1.22(+27.54%)
Dec 20, 2016 4.280 4.487 4.221 4.430 63,235 +0.20(+4.73%)
Dec 19, 2016 4.420 4.480 4.130 4.230 70,124 -0.16(-3.64%)
Dec 16, 2016 4.650 4.700 4.390 4.390 141,449 -0.27(-5.79%)
Dec 15, 2016 4.680 4.739 4.660 4.660 54,816 -0.03(-0.64%)
Dec 14, 2016 4.680 4.750 4.621 4.690 31,569 -0.01(-0.21%)
Dec 13, 2016 4.750 4.750 4.670 4.700 27,959 -0.05(-1.05%)
Dec 12, 2016 4.800 4.980 4.660 4.750 92,252 -0.05(-1.04%)
Dec 09, 2016 4.900 5.000 4.760 4.800 100,342 -0.10(-2.04%)
Dec 08, 2016 5.000 5.000 4.750 4.900 44,557 -0.11(-2.20%)
Dec 07, 2016 5.250 5.271 4.990 5.010 64,760 -0.22(-4.21%)
Dec 06, 2016 5.100 5.300 5.000 5.230 73,659 +0.23(+4.60%)
Dec 05, 2016 5.000 5.110 4.800 5.000 66,408 +0.00(+0.00%)
Dec 02, 2016 5.000 5.050 4.950 5.000 37,047 +0.02(+0.40%)
Dec 01, 2016 5.141 5.150 4.950 4.980 36,305 -0.01(-0.20%)
Nov 30, 2016 5.180 5.180 4.950 4.990 53,501 -0.18(-3.48%)
Nov 29, 2016 5.440 5.440 5.045 5.170 46,972 -0.22(-4.08%)
Nov 28, 2016 5.480 5.500 5.360 5.390 39,989 -0.09(-1.64%)
Nov 25, 2016 5.480 5.480 5.410 5.480 14,153 +0.00(+0.00%)
Nov 23, 2016 5.480 5.480 5.480 0 -0.02(-0.36%)
Nov 22, 2016 5.960 5.960 5.317 5.500 81,710 -0.35(-5.98%)
Nov 21, 2016 6.000 6.000 5.780 5.850 39,055 -0.19(-3.15%)
Nov 18, 2016 6.160 6.240 6.000 6.040 48,888 -0.07(-1.15%)
Nov 17, 2016 6.090 6.690 6.005 6.110 50,799 +0.01(+0.16%)
Nov 16, 2016 6.300 6.367 6.010 6.100 45,377 -0.27(-4.24%)
Nov 15, 2016 6.690 6.748 6.130 6.370 47,935 -0.29(-4.35%)
Nov 14, 2016 6.790 7.100 6.590 6.660 74,906 +0.10(+1.52%)
Nov 11, 2016 5.460 6.620 5.377 6.560 79,890 +1.13(+20.81%)
Nov 10, 2016 5.590 5.613 5.250 5.430 54,880 -0.05(-0.91%)
Nov 09, 2016 4.750 5.480 4.750 5.480 55,789 +0.80(+17.09%)
Nov 08, 2016 4.670 4.800 4.539 4.680 45,315 -0.03(-0.64%)
Nov 07, 2016 4.720 5.082 4.570 4.710 174,071 +0.06(+1.29%)
Nov 04, 2016 4.580 4.730 4.440 4.650 159,347 +0.07(+1.53%)
Nov 03, 2016 4.500 4.712 4.450 4.580 47,479 +0.08(+1.78%)
Nov 02, 2016 4.710 4.710 4.460 4.500 34,679 -0.21(-4.46%)
Nov 01, 2016 4.590 4.780 4.560 4.710 60,643 +0.16(+3.52%)
Oct 31, 2016 5.100 5.360 4.550 4.550 143,983 -0.50(-9.90%)
Oct 28, 2016 6.000 6.015 5.040 5.050 114,565 -0.96(-15.97%)
Oct 27, 2016 6.160 6.160 6.000 6.010 43,983 -0.22(-3.53%)
Oct 26, 2016 6.266 6.340 6.200 6.230 28,076 -0.06(-0.95%)
Oct 25, 2016 6.337 6.450 6.260 6.290 15,230 -0.09(-1.41%)
Oct 24, 2016 6.300 6.430 6.260 6.380 6,688 +0.09(+1.43%)
Oct 21, 2016 6.360 6.384 6.270 6.290 18,945 -0.12(-1.87%)
Oct 20, 2016 6.270 6.432 6.270 6.410 9,303 +0.01(+0.16%)
Oct 19, 2016 6.550 6.599 6.360 6.400 12,324 -0.11(-1.69%)
Oct 18, 2016 6.500 6.730 6.334 6.510 42,862 -0.01(-0.15%)
Oct 17, 2016 6.310 6.660 6.310 6.520 24,717 +0.16(+2.52%)
Oct 14, 2016 6.490 6.490 6.210 6.360 27,997 +0.01(+0.16%)
Oct 13, 2016 6.610 6.610 6.250 6.350 92,990 -0.33(-4.94%)
Oct 12, 2016 6.700 6.704 6.561 6.680 33,543 +0.03(+0.45%)
Oct 11, 2016 6.930 6.930 6.600 6.650 56,197 -0.32(-4.59%)
Oct 10, 2016 7.040 7.200 6.900 6.970 48,243 -0.09(-1.27%)
Oct 07, 2016 7.130 7.197 6.930 7.060 53,468 -0.11(-1.53%)
Oct 06, 2016 7.240 7.281 6.950 7.170 41,875 -0.13(-1.78%)
Oct 05, 2016 7.220 7.360 7.150 7.300 36,399 +0.03(+0.41%)
Oct 04, 2016 7.350 7.361 7.170 7.270 43,431 -0.10(-1.36%)
Oct 03, 2016 7.320 7.820 7.250 7.370 67,317 +0.03(+0.41%)
Sep 30, 2016 7.200 7.640 7.010 7.340 585,342 +0.22(+3.09%)
Sep 29, 2016 7.360 7.450 7.110 7.120 53,481 -0.28(-3.78%)
Sep 28, 2016 7.420 7.470 7.260 7.400 38,827 +0.10(+1.37%)
Sep 27, 2016 7.750 7.750 7.260 7.300 77,512 -0.38(-4.95%)
Sep 26, 2016 8.000 8.017 7.610 7.680 53,277 -0.32(-4.00%)
Sep 23, 2016 7.950 8.020 7.770 8.000 269,858 +0.24(+3.09%)
Sep 22, 2016 7.870 8.040 7.692 7.760 39,080 -0.15(-1.90%)
Sep 21, 2016 8.060 8.160 7.510 7.910 78,272 -0.14(-1.74%)
Sep 20, 2016 7.770 8.080 7.700 8.050 52,160 +0.24(+3.07%)
Sep 19, 2016 7.350 7.950 7.170 7.810 76,284 +0.44(+5.97%)
Sep 16, 2016 7.690 7.690 7.290 7.370 43,003 -0.26(-3.41%)
Sep 15, 2016 7.830 7.950 7.630 7.630 36,924 -0.14(-1.80%)
Sep 14, 2016 8.000 8.210 7.770 7.770 94,783 -0.22(-2.75%)
Sep 13, 2016 8.280 8.280 7.970 7.990 83,716 -0.32(-3.85%)
Sep 12, 2016 8.330 8.500 8.280 8.310 103,677 -0.45(-5.14%)
Sep 09, 2016 9.150 9.150 8.190 8.760 96,763 -0.53(-5.71%)
Sep 08, 2016 9.220 9.306 9.200 9.290 22,417 -0.04(-0.43%)
Sep 07, 2016 9.320 9.419 9.230 9.330 24,893 +0.09(+0.97%)
Sep 06, 2016 9.550 9.600 9.110 9.240 65,636 -0.23(-2.43%)
Sep 02, 2016 9.320 9.470 9.470 9.470 67,600 +0.12(+1.28%)
Sep 01, 2016 9.781 9.857 9.270 9.350 148,160 -0.40(-4.10%)
Aug 31, 2016 9.910 10.01 9.740 9.750 84,428 -0.16(-1.61%)
Aug 30, 2016 9.960 10.07 9.900 9.910 18,870 -0.12(-1.20%)
Aug 29, 2016 9.970 10.10 9.970 10.03 12,262 -0.03(-0.30%)
Aug 26, 2016 10.08 10.10 9.900 10.06 64,722 +0.02(+0.20%)
Aug 25, 2016 10.00 10.08 9.980 10.04 24,760 +0.04(+0.40%)
Aug 24, 2016 9.950 10.04 9.950 10.00 46,855 -0.04(-0.40%)
Aug 23, 2016 9.980 10.18 9.980 10.04 76,100 +0.03(+0.30%)
Aug 22, 2016 10.32 10.48 10.00 10.01 122,553 +0.04(+0.40%)
Aug 19, 2016 10.03 10.06 9.950 9.970 31,706 -0.08(-0.80%)
Aug 18, 2016 10.10 10.10 9.990 10.05 30,771 +0.00(+0.01%)
Aug 17, 2016 10.23 10.23 10.00 10.05 18,132 -0.18(-1.77%)
Aug 16, 2016 10.25 10.29 10.12 10.23 80,025 +0.05(+0.49%)
Aug 15, 2016 10.08 10.20 9.900 10.18 110,024 +0.23(+2.31%)
Aug 12, 2016 10.00 10.03 9.940 9.950 39,572 +0.00(+0.00%)
Aug 11, 2016 10.00 10.02 9.950 9.950 53,567 -0.06(-0.60%)
Aug 10, 2016 9.920 10.17 9.920 10.01 115,684 +0.01(+0.10%)
Aug 09, 2016 10.25 10.25 10.00 10.00 83,124 -0.04(-0.40%)
Aug 08, 2016 9.910 10.25 9.910 10.04 153,261 +0.04(+0.40%)
Aug 05, 2016 9.760 10.06 9.750 10.00 82,000 +0.12(+1.21%)
Aug 04, 2016 9.990 10.35 9.870 9.880 200,295 -0.02(-0.20%)
Aug 03, 2016 9.900 9.980 9.788 9.900 272,368 +0.16(+1.64%)
Aug 02, 2016 9.740 9.920 9.559 9.740 347,949 +0.17(+1.78%)
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.