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 (%)
Jul 29, 2016 7.370 7.460 7.250 7.360 1,225,500 +0.00(+0.00%)
Jul 28, 2016 7.440 7.590 7.360 7.360 1,039,575 -0.10(-1.34%)
Jul 27, 2016 7.550 7.619 7.350 7.460 1,245,597 -0.07(-0.93%)
Jul 26, 2016 7.410 7.560 7.350 7.530 762,037 +0.11(+1.48%)
Jul 25, 2016 7.430 7.510 7.380 7.420 509,477 +0.00(+0.00%)
Jul 22, 2016 7.480 7.510 7.338 7.420 821,697 -0.09(-1.20%)
Jul 21, 2016 7.550 7.769 7.480 7.510 1,523,187 +0.04(+0.54%)
Jul 20, 2016 7.380 7.800 7.300 7.470 1,915,091 +0.17(+2.33%)
Jul 19, 2016 7.290 7.470 7.240 7.300 1,318,199 +0.01(+0.14%)
Jul 18, 2016 7.090 7.380 7.030 7.290 849,096 +0.20(+2.82%)
Jul 15, 2016 7.070 7.169 6.960 7.090 998,479 +0.08(+1.14%)
Jul 14, 2016 7.100 7.120 6.990 7.010 687,960 -0.03(-0.43%)
Jul 13, 2016 7.240 7.280 6.970 7.040 960,939 -0.12(-1.68%)
Jul 12, 2016 7.240 7.330 7.150 7.160 1,072,386 +0.02(+0.28%)
Jul 11, 2016 7.330 7.375 7.120 7.140 1,340,006 -0.11(-1.52%)
Jul 08, 2016 7.050 7.270 6.900 7.250 1,532,878 +0.35(+5.07%)
Jul 07, 2016 6.950 7.150 6.771 6.900 972,734 +0.09(+1.32%)
Jul 05, 2016 6.700 6.930 6.610 6.810 1,004,297 +0.01(+0.15%)
Jul 01, 2016 6.600 6.800 6.800 6.800 956,900 +0.18(+2.72%)
Jun 30, 2016 6.790 6.880 6.510 6.620 1,788,595 -0.14(-2.07%)
Jun 29, 2016 6.340 6.850 6.230 6.760 1,544,313 +0.54(+8.68%)
Jun 28, 2016 5.940 6.300 5.910 6.220 1,478,253 +0.44(+7.61%)
Jun 27, 2016 5.790 5.940 5.680 5.780 1,430,236 -0.08(-1.37%)
Jun 24, 2016 5.800 6.135 5.750 5.860 4,034,218 -0.34(-5.48%)
Jun 23, 2016 6.070 6.200 5.940 6.200 872,098 +0.19(+3.16%)
Jun 22, 2016 6.030 6.180 5.920 6.010 911,224 -0.04(-0.66%)
Jun 21, 2016 6.140 6.155 5.850 6.050 1,188,222 -0.08(-1.31%)
Jun 20, 2016 6.110 6.240 6.030 6.130 1,109,816 +0.08(+1.32%)
Jun 17, 2016 6.030 6.240 5.950 6.050 1,744,876 +0.05(+0.83%)
Jun 16, 2016 5.770 6.040 5.700 6.000 1,226,476 +0.20(+3.45%)
Jun 15, 2016 5.940 5.950 5.770 5.800 816,094 -0.08(-1.36%)
Jun 14, 2016 5.820 5.990 5.770 5.880 995,786 +0.02(+0.34%)
Jun 13, 2016 5.860 5.930 5.710 5.860 1,484,448 -0.07(-1.18%)
Jun 10, 2016 5.950 6.095 5.770 5.930 860,936 -0.12(-1.98%)
Jun 09, 2016 6.300 6.340 6.040 6.050 979,227 -0.28(-4.42%)
Jun 08, 2016 6.400 6.420 6.220 6.330 855,190 +0.00(+0.00%)
Jun 07, 2016 6.410 6.510 6.310 6.330 824,111 -0.17(-2.62%)
Jun 06, 2016 6.300 6.500 6.170 6.500 1,120,384 +0.22(+3.50%)
Jun 03, 2016 6.530 6.650 6.140 6.280 2,911,329 -0.41(-6.13%)
Jun 02, 2016 6.300 6.980 6.230 6.690 4,480,798 +0.71(+11.87%)
Jun 01, 2016 6.020 6.110 5.910 5.980 1,224,586 -0.03(-0.50%)
May 31, 2016 5.870 6.210 5.860 6.010 2,042,770 +0.15(+2.56%)
May 27, 2016 5.770 5.860 5.860 5.860 824,800 +0.15(+2.63%)
May 26, 2016 5.890 5.890 5.659 5.710 835,797 +0.01(+0.18%)
May 25, 2016 5.930 5.980 5.635 5.700 1,130,894 -0.21(-3.55%)
May 24, 2016 5.850 5.980 5.760 5.910 1,480,338 +0.10(+1.72%)
May 23, 2016 5.740 5.920 5.720 5.810 1,063,746 +0.07(+1.22%)
May 20, 2016 5.640 5.800 5.590 5.740 1,135,716 +0.21(+3.80%)
May 19, 2016 5.510 5.645 5.430 5.530 674,538 -0.02(-0.36%)
May 18, 2016 5.420 5.630 5.420 5.550 921,147 +0.09(+1.65%)
May 17, 2016 5.490 5.765 5.445 5.460 1,366,595 -0.08(-1.44%)
May 16, 2016 5.420 5.570 5.400 5.540 890,686 +0.18(+3.36%)
May 13, 2016 5.160 5.420 5.150 5.360 1,084,433 +0.18(+3.38%)
May 12, 2016 5.280 5.350 5.080 5.185 1,003,788 -0.07(-1.24%)
May 11, 2016 5.390 5.540 5.250 5.250 736,578 -0.17(-3.14%)
May 10, 2016 5.550 5.620 5.370 5.420 1,050,794 -0.05(-0.91%)
May 09, 2016 5.400 5.540 5.330 5.470 1,058,946 +0.10(+1.86%)
May 06, 2016 5.230 5.460 5.210 5.370 731,859 +0.08(+1.51%)
May 05, 2016 5.270 5.390 5.120 5.290 1,126,905 +0.08(+1.54%)
May 04, 2016 5.570 5.670 5.180 5.210 2,198,649 -0.43(-7.62%)
May 03, 2016 5.870 5.880 5.610 5.640 2,129,705 -0.32(-5.37%)
May 02, 2016 5.470 6.069 5.380 5.960 2,839,914 +0.52(+9.56%)
Apr 29, 2016 5.170 5.690 5.170 5.440 1,681,408 +0.18(+3.42%)
Apr 28, 2016 4.800 5.890 4.660 5.260 4,635,558 +0.18(+3.54%)
Apr 27, 2016 5.010 5.190 5.010 5.080 1,445,057 +0.02(+0.40%)
Apr 26, 2016 5.230 5.340 5.040 5.060 1,523,286 -0.20(-3.80%)
Apr 25, 2016 5.150 5.420 5.140 5.260 1,596,113 +0.11(+2.14%)
Apr 22, 2016 5.230 5.280 5.060 5.150 948,836 -0.09(-1.72%)
Apr 21, 2016 5.240 5.300 5.030 5.240 1,501,982 +0.05(+0.96%)
Apr 20, 2016 5.160 5.290 5.060 5.190 1,288,516 +0.06(+1.17%)
Apr 19, 2016 5.080 5.322 5.005 5.130 1,295,217 +0.09(+1.79%)
Apr 18, 2016 5.000 5.140 4.970 5.040 835,451 -0.02(-0.40%)
Apr 15, 2016 5.050 5.190 4.950 5.060 1,117,747 -0.03(-0.59%)
Apr 14, 2016 5.150 5.250 5.045 5.090 1,233,662 -0.03(-0.59%)
Apr 13, 2016 4.950 5.150 4.820 5.120 1,350,790 +0.27(+5.57%)
Apr 12, 2016 4.640 4.870 4.550 4.850 1,119,835 +0.16(+3.41%)
Apr 11, 2016 4.920 4.950 4.675 4.690 1,077,177 -0.24(-4.87%)
Apr 08, 2016 5.160 5.190 4.860 4.930 973,917 -0.15(-2.95%)
Apr 07, 2016 4.960 5.140 4.920 5.080 1,795,384 +0.05(+0.99%)
Apr 06, 2016 4.670 5.050 4.670 5.030 2,521,849 +0.33(+7.02%)
Apr 05, 2016 4.490 4.750 4.450 4.700 1,573,246 +0.16(+3.52%)
Apr 04, 2016 4.630 4.771 4.520 4.540 1,284,268 -0.06(-1.30%)
Apr 01, 2016 4.540 4.680 4.430 4.600 1,349,248 -0.07(-1.50%)
Mar 31, 2016 4.700 4.830 4.610 4.670 1,438,121 -0.04(-0.85%)
Mar 30, 2016 5.030 5.130 4.610 4.710 3,122,831 -0.23(-4.66%)
Mar 29, 2016 5.580 5.720 4.920 4.940 15,308,753 +0.39(+8.57%)
Mar 28, 2016 4.640 4.700 4.360 4.550 734,805 -0.02(-0.44%)
Mar 24, 2016 4.360 4.570 4.570 4.570 729,500 +0.14(+3.16%)
Mar 23, 2016 4.700 4.910 4.370 4.430 1,230,822 -0.26(-5.54%)
Mar 22, 2016 4.760 4.919 4.560 4.690 959,604 -0.03(-0.64%)
Mar 21, 2016 4.690 5.170 4.660 4.720 1,856,913 +0.02(+0.43%)
Mar 18, 2016 4.380 4.840 4.306 4.700 4,258,058 +0.43(+10.07%)
Mar 17, 2016 4.110 4.372 3.990 4.270 1,218,207 +0.13(+3.14%)
Mar 16, 2016 4.390 4.410 3.990 4.140 1,519,796 -0.27(-6.12%)
Mar 15, 2016 4.740 4.750 4.400 4.410 1,254,606 -0.40(-8.32%)
Mar 14, 2016 4.750 4.900 4.740 4.810 1,093,519 +0.00(+0.00%)
Mar 11, 2016 4.840 4.880 4.660 4.810 1,188,293 +0.09(+1.91%)
Mar 10, 2016 4.750 4.840 4.610 4.720 916,234 -0.03(-0.63%)
Mar 09, 2016 4.950 4.980 4.680 4.750 1,094,758 -0.04(-0.84%)
Mar 08, 2016 5.250 5.380 4.780 4.790 1,804,652 -0.59(-10.97%)
Mar 07, 2016 5.220 5.480 4.870 5.380 2,272,135 +0.20(+3.86%)
Mar 04, 2016 5.130 5.230 5.000 5.180 2,413,612 +0.10(+1.97%)
Mar 03, 2016 4.860 5.280 4.850 5.080 2,256,935 +0.31(+6.50%)
Mar 02, 2016 4.310 4.800 4.170 4.770 2,555,322 +0.47(+10.93%)
Mar 01, 2016 4.220 4.300 4.010 4.300 1,606,181 +0.28(+6.97%)
Feb 29, 2016 3.880 4.400 3.830 4.020 4,299,526 +0.38(+10.44%)
Feb 26, 2016 3.350 3.730 3.320 3.640 1,597,883 +0.30(+8.98%)
Feb 25, 2016 3.350 3.540 3.200 3.340 1,798,422 -0.16(-4.57%)
Feb 24, 2016 3.290 3.520 3.170 3.500 1,707,936 +0.19(+5.74%)
Feb 23, 2016 3.500 3.580 3.310 3.310 1,078,958 -0.27(-7.54%)
Feb 22, 2016 3.650 3.710 3.530 3.580 776,769 -0.06(-1.65%)
Feb 19, 2016 3.460 3.640 3.250 3.640 1,192,530 +0.15(+4.30%)
Feb 18, 2016 3.830 3.910 3.460 3.490 1,704,191 -0.40(-10.28%)
Feb 17, 2016 3.730 3.900 3.710 3.890 1,342,888 +0.19(+5.14%)
Feb 16, 2016 3.480 3.730 3.440 3.700 1,023,772 +0.28(+8.03%)
Feb 12, 2016 3.320 3.425 3.425 3.425 914,700 +0.18(+5.71%)
Feb 11, 2016 3.140 3.340 3.110 3.240 1,059,300 +0.01(+0.31%)
Feb 10, 2016 3.220 3.450 3.190 3.230 1,193,146 +0.04(+1.25%)
Feb 09, 2016 3.250 3.390 3.140 3.190 1,384,272 -0.12(-3.63%)
Feb 08, 2016 3.490 3.510 3.250 3.310 1,420,970 -0.24(-6.76%)
Feb 05, 2016 3.650 3.717 3.480 3.550 1,467,348 -0.09(-2.47%)
Feb 04, 2016 3.470 3.890 3.460 3.640 1,227,155 +0.19(+5.51%)
Feb 03, 2016 3.460 3.500 3.230 3.450 1,352,022 +0.01(+0.29%)
Feb 02, 2016 3.340 3.490 3.250 3.440 1,400,271 +0.05(+1.47%)
Feb 01, 2016 3.450 3.520 3.280 3.390 1,126,607 -0.14(-3.97%)
Jan 29, 2016 3.350 3.580 3.350 3.530 1,299,282 +0.18(+5.37%)
Jan 28, 2016 3.580 3.620 3.310 3.350 1,340,805 -0.17(-4.83%)
Jan 27, 2016 3.680 3.810 3.480 3.520 1,443,569 -0.18(-4.86%)
Jan 26, 2016 3.460 3.840 3.280 3.700 1,632,755 +0.34(+10.12%)
Jan 25, 2016 3.290 3.630 3.290 3.360 1,638,544 -0.08(-2.33%)
Jan 22, 2016 3.500 3.560 3.310 3.440 1,283,329 +0.07(+2.08%)
Jan 21, 2016 3.430 3.640 3.300 3.370 1,508,287 -0.10(-3.02%)
Jan 20, 2016 3.230 3.580 2.800 3.475 2,316,814 +0.31(+9.62%)
Jan 19, 2016 3.460 3.475 3.050 3.170 1,329,925 -0.12(-3.65%)
Jan 15, 2016 3.370 3.290 3.290 3.290 1,591,200 -0.17(-4.91%)
Jan 14, 2016 3.370 3.560 3.160 3.460 1,565,551 +0.15(+4.53%)
Jan 13, 2016 3.670 3.770 3.280 3.310 1,640,980 -0.33(-9.07%)
Jan 12, 2016 3.610 3.880 3.480 3.640 2,064,365 +0.13(+3.70%)
Jan 11, 2016 3.960 3.960 3.220 3.510 2,239,243 -0.37(-9.54%)
Jan 08, 2016 4.130 4.190 3.765 3.880 1,297,797 -0.16(-3.96%)
Jan 07, 2016 4.260 4.300 3.960 4.040 2,057,359 -0.38(-8.60%)
Jan 06, 2016 4.670 4.730 4.300 4.420 1,630,780 -0.38(-7.92%)
Jan 05, 2016 4.830 5.040 4.760 4.800 1,392,701 -0.02(-0.41%)
Jan 04, 2016 4.910 4.990 4.590 4.820 1,892,188 -0.23(-4.55%)
Dec 31, 2015 4.920 5.050 5.050 5.050 1,655,600 +0.13(+2.64%)
Dec 30, 2015 5.150 5.250 4.900 4.920 1,561,857 -0.27(-5.20%)
Dec 29, 2015 5.280 5.350 5.120 5.190 1,196,320 -0.02(-0.48%)
Dec 28, 2015 5.320 5.490 5.170 5.215 1,322,468 -0.17(-3.07%)
Dec 24, 2015 5.400 5.380 5.380 5.380 602,600 -0.01(-0.19%)
Dec 23, 2015 5.480 5.560 5.310 5.390 1,270,396 -0.02(-0.37%)
Dec 22, 2015 5.820 5.950 5.350 5.410 2,389,825 -0.40(-6.88%)
Dec 21, 2015 5.330 5.810 5.090 5.810 3,144,081 +0.43(+7.99%)
Dec 18, 2015 4.880 5.840 4.630 5.380 11,125,256 +0.53(+10.93%)
Dec 17, 2015 4.620 4.960 4.480 4.850 2,268,330 +0.21(+4.53%)
Dec 16, 2015 4.260 4.650 4.210 4.640 1,742,622 +0.38(+8.92%)
Dec 15, 2015 4.040 4.280 4.020 4.260 1,659,101 +0.28(+7.04%)
Dec 14, 2015 4.320 4.490 3.950 3.980 2,058,852 -0.32(-7.44%)
Dec 11, 2015 4.630 4.700 4.300 4.300 1,712,906 -0.43(-9.09%)
Dec 10, 2015 4.480 4.790 4.460 4.730 924,228 +0.23(+5.11%)
Dec 09, 2015 4.610 4.830 4.430 4.500 1,072,686 -0.15(-3.23%)
Dec 08, 2015 4.470 4.700 4.360 4.650 1,345,326 +0.08(+1.75%)
Dec 07, 2015 5.200 5.230 4.500 4.570 2,395,144 -0.63(-12.12%)
Dec 04, 2015 5.170 5.230 4.920 5.200 1,398,228 -0.02(-0.38%)
Dec 03, 2015 5.790 5.840 5.200 5.220 1,423,721 -0.55(-9.53%)
Dec 02, 2015 5.680 5.920 5.520 5.770 1,085,393 +0.05(+0.87%)
Dec 01, 2015 5.860 5.860 5.590 5.720 1,067,323 -0.05(-0.87%)
Nov 30, 2015 5.610 5.890 5.510 5.770 1,664,392 +0.18(+3.22%)
Nov 27, 2015 5.490 5.880 5.460 5.590 1,197,555 +0.10(+1.82%)
Nov 25, 2015 5.190 5.490 5.490 5.490 1,354,600 +0.28(+5.37%)
Nov 24, 2015 5.020 5.286 5.000 5.210 1,140,138 +0.15(+2.96%)
Nov 23, 2015 5.030 5.220 4.990 5.060 1,471,544 +0.03(+0.60%)
Nov 20, 2015 5.390 5.390 5.020 5.030 1,282,280 -0.18(-3.45%)
Nov 19, 2015 5.250 5.290 5.060 5.210 1,038,479 -0.08(-1.51%)
Nov 18, 2015 5.050 5.300 4.990 5.290 1,424,852 +0.27(+5.38%)
Nov 17, 2015 5.140 5.280 4.950 5.020 1,092,025 -0.09(-1.76%)
Nov 16, 2015 5.040 5.140 4.910 5.110 1,079,539 +0.04(+0.79%)
Nov 13, 2015 4.880 5.150 4.780 5.070 1,097,609 +0.18(+3.68%)
Nov 12, 2015 5.150 5.190 4.860 4.890 1,446,239 -0.28(-5.42%)
Nov 11, 2015 5.390 5.430 5.160 5.170 1,130,186 -0.20(-3.72%)
Nov 10, 2015 5.330 5.460 5.200 5.370 1,378,581 -0.10(-1.83%)
Nov 09, 2015 5.170 5.450 5.110 5.470 2,047,105 +0.25(+4.79%)
Nov 06, 2015 5.190 5.300 5.000 5.220 1,588,393 +0.16(+3.16%)
Nov 05, 2015 5.360 5.390 5.040 5.060 1,501,725 -0.33(-6.12%)
Nov 04, 2015 5.430 5.510 5.100 5.390 2,075,603 -0.01(-0.19%)
Nov 03, 2015 4.840 5.540 4.780 5.400 3,318,330 +0.53(+10.88%)
Nov 02, 2015 4.460 4.870 4.460 4.870 2,319,690 +0.39(+8.71%)
Oct 30, 2015 4.520 4.690 4.310 4.480 2,096,784 -0.03(-0.67%)
Oct 29, 2015 4.190 4.560 3.960 4.510 4,642,514 +0.51(+12.75%)
Oct 28, 2015 4.070 4.190 3.850 4.000 3,306,733 -0.02(-0.50%)
Oct 27, 2015 4.050 4.090 3.780 4.020 2,883,512 -0.10(-2.43%)
Oct 26, 2015 4.440 4.520 4.030 4.120 1,925,641 -0.35(-7.83%)
Oct 23, 2015 4.700 4.704 4.320 4.470 2,838,003 -0.20(-4.28%)
Oct 22, 2015 4.650 4.840 4.440 4.670 2,247,172 +0.05(+1.08%)
Oct 21, 2015 4.880 4.920 4.370 4.620 3,596,089 +0.02(+0.43%)
Oct 20, 2015 5.000 5.080 4.500 4.600 3,848,638 -0.25(-5.15%)
Oct 19, 2015 4.320 5.400 4.270 4.850 7,447,675 +0.53(+12.27%)
Oct 16, 2015 4.010 4.590 4.010 4.320 3,885,289 +0.34(+8.54%)
Oct 15, 2015 4.020 4.250 3.950 3.980 4,610,235 +0.24(+6.42%)
Oct 14, 2015 3.610 3.880 3.610 3.740 1,200,072 +0.04(+1.08%)
Oct 13, 2015 4.020 4.120 3.680 3.700 1,577,884 -0.39(-9.54%)
Oct 12, 2015 4.190 4.240 4.000 4.090 1,649,379 -0.16(-3.76%)
Oct 09, 2015 4.100 4.340 3.960 4.250 3,545,424 +0.23(+5.72%)
Oct 08, 2015 3.730 4.380 3.700 4.020 5,655,685 +0.31(+8.36%)
Oct 07, 2015 3.480 3.830 3.340 3.710 4,048,273 +0.24(+6.92%)
Oct 06, 2015 3.200 3.750 3.200 3.470 4,050,875 +0.24(+7.43%)
Oct 05, 2015 3.500 3.600 3.180 3.230 3,804,124 +0.03(+0.94%)
Oct 02, 2015 3.160 3.300 3.040 3.200 3,053,342 +0.01(+0.31%)
Oct 01, 2015 3.500 3.570 3.160 3.190 5,664,711 -0.33(-9.38%)
Sep 30, 2015 3.770 3.770 3.460 3.520 2,456,882 -0.02(-0.56%)
Sep 29, 2015 3.400 3.920 3.375 3.540 4,024,580 +0.17(+4.89%)
Sep 28, 2015 3.620 3.630 3.310 3.375 3,486,429 -0.25(-7.02%)
Sep 25, 2015 4.050 4.100 3.600 3.630 3,126,704 -0.35(-8.79%)
Sep 24, 2015 4.520 4.520 3.950 3.980 4,444,385 +0.06(+1.53%)
Sep 23, 2015 3.910 4.090 3.860 3.920 1,332,379 +0.01(+0.26%)
Sep 22, 2015 4.050 4.050 3.770 3.910 2,679,304 -0.07(-1.76%)
Sep 21, 2015 4.290 4.344 3.970 3.980 2,601,651 -0.41(-9.34%)
Sep 18, 2015 4.540 4.700 4.150 4.390 8,386,259 -0.25(-5.39%)
Sep 17, 2015 4.720 4.840 4.600 4.640 2,166,580 -0.15(-3.13%)
Sep 16, 2015 4.740 4.990 4.740 4.790 1,166,567 +0.03(+0.63%)
Sep 15, 2015 4.650 4.820 4.630 4.760 915,770 +0.10(+2.15%)
Sep 14, 2015 4.690 4.700 4.525 4.660 1,033,858 -0.03(-0.64%)
Sep 11, 2015 4.610 4.720 4.610 4.690 766,581 +0.05(+1.08%)
Sep 10, 2015 4.670 4.710 4.570 4.640 1,450,682 +0.03(+0.65%)
Sep 09, 2015 4.680 4.760 4.570 4.610 1,400,299 -0.14(-2.95%)
Sep 08, 2015 4.850 4.890 4.590 4.750 2,312,575 -0.01(-0.21%)
Sep 04, 2015 4.980 4.760 4.760 4.760 4,019,400 -0.30(-5.93%)
Sep 03, 2015 5.660 5.850 5.000 5.060 4,190,947 -0.97(-16.09%)
Sep 02, 2015 5.930 6.100 5.790 6.030 640,342 +0.18(+3.08%)
Sep 01, 2015 6.030 6.240 5.800 5.850 883,360 -0.33(-5.34%)
Aug 31, 2015 6.350 6.680 6.180 6.180 981,781 -0.24(-3.74%)
Aug 28, 2015 6.200 6.620 6.200 6.420 1,062,670 +0.22(+3.55%)
Aug 27, 2015 5.950 6.260 5.930 6.200 1,023,695 +0.33(+5.62%)
Aug 26, 2015 5.870 5.890 5.500 5.870 1,230,130 +0.26(+4.63%)
Aug 25, 2015 6.000 6.000 5.570 5.610 1,507,586 +0.02(+0.36%)
Aug 24, 2015 5.500 5.830 5.250 5.590 2,117,656 -0.16(-2.78%)
Aug 21, 2015 5.500 6.090 5.400 5.750 1,888,746 +0.21(+3.79%)
Aug 20, 2015 5.930 5.994 5.510 5.540 1,404,571 -0.47(-7.82%)
Aug 19, 2015 6.190 6.210 5.980 6.010 872,940 -0.20(-3.22%)
Aug 18, 2015 6.410 6.500 6.210 6.210 1,092,186 -0.25(-3.87%)
Aug 17, 2015 6.040 6.460 5.900 6.460 1,352,072 +0.41(+6.78%)
Aug 14, 2015 6.250 6.260 6.045 6.050 2,226,046 -0.03(-0.49%)
Aug 13, 2015 6.180 6.390 5.980 6.080 2,185,452 -0.38(-5.88%)
Aug 12, 2015 6.200 6.550 6.070 6.460 1,607,925 +0.23(+3.69%)
Aug 11, 2015 6.200 6.430 6.080 6.230 1,126,240 -0.11(-1.74%)
Aug 10, 2015 6.020 6.390 5.970 6.340 2,400,433 +0.08(+1.20%)
Aug 07, 2015 6.820 6.915 6.195 6.265 2,116,115 -0.58(-8.41%)
Aug 06, 2015 8.030 8.110 6.600 6.840 2,872,363 -0.67(-8.92%)
Aug 05, 2015 7.280 7.735 6.570 7.510 3,748,228 +0.17(+2.32%)
Aug 04, 2015 7.500 7.580 7.290 7.340 1,182,261 -0.16(-2.13%)
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.