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

Akebia Therapeutics (NQ: AKBA )

1.210 -0.120 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
May 31, 2016 8.810 9.100 8.750 8.910 290,238 +0.11(+1.25%)
May 27, 2016 8.870 8.800 8.800 8.800 171,900 -0.03(-0.34%)
May 26, 2016 8.950 8.970 8.560 8.830 170,760 -0.10(-1.12%)
May 25, 2016 8.630 9.150 8.490 8.930 501,229 +0.31(+3.60%)
May 24, 2016 8.410 8.710 8.285 8.620 205,233 +0.22(+2.62%)
May 23, 2016 8.240 8.590 8.180 8.400 133,093 +0.15(+1.82%)
May 20, 2016 8.070 8.360 7.980 8.250 138,676 +0.19(+2.36%)
May 19, 2016 8.170 8.300 7.920 8.060 80,875 -0.15(-1.83%)
May 18, 2016 8.010 8.335 8.000 8.210 126,572 +0.13(+1.61%)
May 17, 2016 8.180 8.410 8.020 8.080 232,087 -0.16(-1.94%)
May 16, 2016 7.770 8.255 7.720 8.240 187,537 +0.46(+5.91%)
May 13, 2016 7.660 7.900 7.660 7.780 137,535 +0.07(+0.91%)
May 12, 2016 8.080 8.080 7.550 7.710 239,924 -0.31(-3.87%)
May 11, 2016 8.290 8.500 7.980 8.020 237,240 -0.32(-3.84%)
May 10, 2016 8.280 8.510 8.210 8.340 389,646 +0.07(+0.85%)
May 09, 2016 8.280 8.640 8.200 8.270 294,497 -0.09(-1.08%)
May 06, 2016 8.540 8.880 7.600 8.360 831,582 -0.68(-7.52%)
May 05, 2016 9.200 9.220 9.010 9.040 254,770 -0.13(-1.42%)
May 04, 2016 9.340 9.430 9.020 9.170 283,813 -0.19(-2.03%)
May 03, 2016 9.420 9.610 9.300 9.360 144,258 -0.14(-1.47%)
May 02, 2016 9.390 9.540 9.190 9.500 308,500 +0.11(+1.17%)
Apr 29, 2016 9.410 9.600 9.230 9.390 165,024 -0.02(-0.21%)
Apr 28, 2016 9.370 9.760 9.220 9.410 166,917 +0.07(+0.75%)
Apr 27, 2016 9.410 9.482 9.220 9.340 158,944 -0.07(-0.74%)
Apr 26, 2016 9.510 9.640 9.200 9.410 221,593 -0.14(-1.47%)
Apr 25, 2016 9.710 9.738 9.450 9.550 82,019 -0.14(-1.44%)
Apr 22, 2016 9.530 9.770 9.320 9.690 138,528 +0.12(+1.25%)
Apr 21, 2016 9.350 9.850 9.340 9.570 183,210 +0.24(+2.57%)
Apr 20, 2016 9.400 9.570 9.170 9.330 148,297 -0.09(-0.96%)
Apr 19, 2016 9.720 9.850 9.370 9.420 107,861 -0.27(-2.79%)
Apr 18, 2016 9.840 9.950 9.620 9.690 145,553 -0.25(-2.52%)
Apr 15, 2016 9.820 9.980 9.550 9.940 181,893 +0.05(+0.51%)
Apr 14, 2016 9.750 9.980 9.510 9.890 161,723 +0.16(+1.64%)
Apr 13, 2016 9.550 9.800 9.390 9.730 249,611 +0.24(+2.53%)
Apr 12, 2016 9.510 9.740 9.200 9.490 159,620 -0.04(-0.42%)
Apr 11, 2016 9.630 9.750 9.380 9.530 135,071 -0.03(-0.31%)
Apr 08, 2016 9.720 9.720 9.350 9.560 123,318 -0.12(-1.24%)
Apr 07, 2016 9.760 9.950 9.614 9.680 214,025 -0.11(-1.07%)
Apr 06, 2016 9.620 9.990 9.620 9.785 300,050 +0.17(+1.72%)
Apr 05, 2016 9.400 9.820 9.300 9.620 280,737 +0.08(+0.84%)
Apr 04, 2016 9.300 9.730 9.290 9.540 305,747 +0.24(+2.58%)
Apr 01, 2016 8.910 9.350 8.781 9.300 327,032 +0.29(+3.22%)
Mar 31, 2016 8.940 9.380 8.878 9.010 484,050 +0.09(+1.01%)
Mar 30, 2016 9.080 9.250 8.780 8.920 407,573 -0.09(-1.00%)
Mar 29, 2016 8.600 9.010 8.367 9.010 391,939 +0.33(+3.80%)
Mar 28, 2016 8.650 8.786 8.405 8.680 123,601 +0.01(+0.12%)
Mar 24, 2016 8.500 8.670 8.670 8.670 180,900 +0.17(+2.00%)
Mar 23, 2016 8.850 8.930 8.420 8.500 231,298 -0.40(-4.49%)
Mar 22, 2016 8.680 8.985 8.620 8.900 251,676 +0.18(+2.06%)
Mar 21, 2016 8.650 8.950 8.640 8.720 327,527 +0.06(+0.69%)
Mar 18, 2016 8.220 8.720 8.150 8.660 530,796 +0.51(+6.26%)
Mar 17, 2016 8.390 8.390 7.820 8.150 433,609 -0.22(-2.63%)
Mar 16, 2016 8.840 8.880 8.090 8.370 514,196 -0.08(-0.95%)
Mar 15, 2016 8.240 8.900 7.580 8.450 1,293,689 -0.31(-3.54%)
Mar 14, 2016 8.870 8.880 8.460 8.760 367,153 +0.10(+1.15%)
Mar 11, 2016 8.250 8.700 8.250 8.660 528,442 +0.41(+4.97%)
Mar 10, 2016 8.420 8.700 8.170 8.250 536,701 -0.05(-0.60%)
Mar 09, 2016 7.940 8.400 7.520 8.300 712,821 +0.36(+4.53%)
Mar 08, 2016 8.100 8.260 7.920 7.940 216,681 -0.23(-2.82%)
Mar 07, 2016 7.760 8.320 7.750 8.170 250,484 +0.35(+4.48%)
Mar 04, 2016 7.610 8.030 7.480 7.820 245,237 +0.17(+2.22%)
Mar 03, 2016 7.610 7.810 7.510 7.650 230,952 +0.01(+0.13%)
Mar 02, 2016 7.590 7.805 7.315 7.640 286,687 +0.13(+1.73%)
Mar 01, 2016 7.420 7.690 7.200 7.510 242,464 +0.21(+2.88%)
Feb 29, 2016 7.500 7.660 7.280 7.300 204,998 -0.17(-2.28%)
Feb 26, 2016 7.480 7.600 7.300 7.470 130,747 +0.02(+0.27%)
Feb 25, 2016 7.460 7.510 7.220 7.450 104,827 +0.00(+0.00%)
Feb 24, 2016 7.190 7.470 7.020 7.450 203,431 +0.13(+1.78%)
Feb 23, 2016 7.720 7.930 7.270 7.320 358,107 -0.38(-4.94%)
Feb 22, 2016 7.850 8.150 7.680 7.700 263,045 -0.15(-1.91%)
Feb 19, 2016 7.780 7.934 7.500 7.850 186,291 +0.02(+0.26%)
Feb 18, 2016 8.220 8.280 7.720 7.830 177,562 -0.42(-5.09%)
Feb 17, 2016 8.050 8.310 7.893 8.250 256,896 +0.29(+3.64%)
Feb 16, 2016 7.810 8.020 7.740 7.960 226,823 +0.27(+3.51%)
Feb 12, 2016 7.310 7.690 7.690 7.690 191,000 +0.45(+6.22%)
Feb 11, 2016 7.020 7.430 7.020 7.240 176,466 +0.01(+0.14%)
Feb 10, 2016 7.190 7.775 7.050 7.230 266,699 +0.09(+1.26%)
Feb 09, 2016 7.030 7.490 7.020 7.140 255,069 -0.01(-0.14%)
Feb 08, 2016 7.300 7.520 7.070 7.150 479,851 -0.29(-3.90%)
Feb 05, 2016 7.640 7.870 7.380 7.440 312,016 -0.27(-3.50%)
Feb 04, 2016 7.500 8.117 7.500 7.710 215,654 +0.12(+1.58%)
Feb 03, 2016 7.440 7.630 7.200 7.590 345,426 +0.14(+1.88%)
Feb 02, 2016 7.560 7.660 7.330 7.450 268,895 -0.29(-3.75%)
Feb 01, 2016 7.300 7.850 7.190 7.740 387,166 +0.41(+5.59%)
Jan 29, 2016 7.310 7.640 7.190 7.330 1,661,703 -0.02(-0.27%)
Jan 28, 2016 7.540 7.735 7.300 7.350 451,407 -0.15(-2.00%)
Jan 27, 2016 7.700 7.800 7.440 7.500 505,207 -0.19(-2.47%)
Jan 26, 2016 7.970 8.075 7.450 7.690 517,262 -0.17(-2.16%)
Jan 25, 2016 7.830 8.170 7.700 7.860 629,419 +0.09(+1.16%)
Jan 22, 2016 7.440 7.890 7.300 7.770 824,474 +0.26(+3.46%)
Jan 21, 2016 7.910 8.210 7.480 7.510 725,602 -0.49(-6.13%)
Jan 20, 2016 7.260 8.210 7.260 8.000 696,552 +0.22(+2.83%)
Jan 19, 2016 7.910 8.080 7.450 7.780 820,376 +0.03(+0.39%)
Jan 15, 2016 7.760 7.750 7.750 7.750 994,000 -0.29(-3.61%)
Jan 14, 2016 7.900 8.270 7.550 8.040 569,200 +0.25(+3.21%)
Jan 13, 2016 8.220 8.580 7.700 7.790 757,809 -0.47(-5.69%)
Jan 12, 2016 8.370 8.490 7.770 8.260 632,329 +0.08(+0.98%)
Jan 11, 2016 8.630 8.730 7.960 8.180 1,134,404 -0.33(-3.88%)
Jan 08, 2016 8.770 9.040 8.510 8.510 1,857,524 -0.15(-1.73%)
Jan 07, 2016 8.540 8.900 8.460 8.660 5,044,951 -0.94(-9.79%)
Jan 06, 2016 10.45 10.55 9.550 9.600 1,392,050 -1.18(-10.95%)
Jan 05, 2016 12.00 12.13 10.58 10.78 1,351,729 -1.78(-14.17%)
Jan 04, 2016 12.67 12.74 11.92 12.56 282,674 -0.36(-2.79%)
Dec 31, 2015 12.71 12.92 12.92 12.92 534,800 +0.22(+1.73%)
Dec 30, 2015 12.06 12.85 11.92 12.70 491,030 +0.69(+5.75%)
Dec 29, 2015 12.00 12.19 11.81 12.01 356,900 +0.11(+0.92%)
Dec 28, 2015 12.14 12.20 11.78 11.90 490,588 -0.28(-2.30%)
Dec 24, 2015 12.34 12.18 12.18 12.18 215,700 -0.03(-0.25%)
Dec 23, 2015 12.06 12.32 11.72 12.21 176,807 +0.20(+1.67%)
Dec 22, 2015 12.33 12.34 11.92 12.01 241,265 -0.21(-1.72%)
Dec 21, 2015 12.33 12.69 12.08 12.22 254,077 -0.13(-1.05%)
Dec 18, 2015 11.62 12.63 11.60 12.35 654,564 +0.66(+5.65%)
Dec 17, 2015 11.97 12.19 11.27 11.69 331,631 -0.36(-2.99%)
Dec 16, 2015 12.00 12.16 11.26 12.05 448,486 +0.25(+2.12%)
Dec 15, 2015 11.20 12.24 10.65 11.80 1,306,170 +1.36(+13.03%)
Dec 14, 2015 11.24 12.00 10.30 10.44 2,693,686 +0.69(+7.08%)
Dec 11, 2015 9.950 10.16 9.655 9.750 193,739 -0.36(-3.56%)
Dec 10, 2015 9.880 10.22 9.730 10.11 182,053 +0.22(+2.22%)
Dec 09, 2015 10.14 10.27 9.880 9.890 215,039 -0.34(-3.32%)
Dec 08, 2015 10.30 10.82 10.19 10.23 268,711 -0.25(-2.39%)
Dec 07, 2015 10.17 10.76 10.09 10.48 390,921 +0.60(+6.07%)
Dec 04, 2015 9.870 9.940 9.580 9.880 124,782 +0.01(+0.10%)
Dec 03, 2015 9.980 10.16 9.860 9.870 348,513 -0.09(-0.90%)
Dec 02, 2015 10.00 10.20 9.850 9.960 286,734 -0.26(-2.54%)
Dec 01, 2015 10.81 10.81 10.13 10.22 309,306 -0.51(-4.75%)
Nov 30, 2015 10.90 10.95 10.46 10.73 223,765 -0.17(-1.56%)
Nov 27, 2015 10.24 11.05 10.14 10.90 284,262 +0.72(+7.07%)
Nov 25, 2015 10.03 10.18 10.18 10.18 148,500 +0.13(+1.29%)
Nov 24, 2015 9.350 10.10 9.350 10.05 261,915 +0.63(+6.69%)
Nov 23, 2015 9.490 9.920 9.210 9.420 355,474 -0.08(-0.84%)
Nov 20, 2015 8.930 9.580 8.790 9.500 217,517 +0.62(+6.98%)
Nov 19, 2015 9.020 9.200 8.710 8.880 196,841 -0.18(-1.99%)
Nov 18, 2015 8.600 9.080 8.505 9.060 243,494 +0.52(+6.09%)
Nov 17, 2015 8.410 8.840 8.320 8.540 196,580 +0.11(+1.30%)
Nov 16, 2015 8.310 8.550 8.116 8.430 164,673 +0.13(+1.57%)
Nov 13, 2015 8.450 8.710 8.170 8.300 136,790 -0.24(-2.81%)
Nov 12, 2015 8.660 9.010 8.430 8.540 187,844 -0.19(-2.18%)
Nov 11, 2015 8.450 8.840 8.210 8.730 170,097 +0.20(+2.34%)
Nov 10, 2015 8.910 8.910 7.910 8.530 635,584 -0.44(-4.91%)
Nov 09, 2015 9.890 10.15 8.910 8.970 547,605 -1.26(-12.32%)
Nov 06, 2015 9.970 10.49 9.680 10.23 287,307 +0.29(+2.92%)
Nov 05, 2015 10.23 10.25 9.900 9.940 109,669 -0.30(-2.93%)
Nov 04, 2015 10.33 10.45 10.08 10.24 129,727 -0.04(-0.39%)
Nov 03, 2015 9.940 10.44 9.840 10.28 381,549 +0.35(+3.52%)
Nov 02, 2015 8.910 10.01 8.880 9.930 387,142 +1.01(+11.32%)
Oct 30, 2015 9.100 9.460 8.810 8.920 238,631 -0.15(-1.65%)
Oct 29, 2015 9.560 9.930 8.960 9.070 524,175 -0.56(-5.82%)
Oct 28, 2015 9.180 9.700 8.880 9.630 226,396 +0.43(+4.67%)
Oct 27, 2015 8.760 9.380 8.760 9.200 329,083 +0.36(+4.07%)
Oct 26, 2015 9.090 9.450 8.810 8.840 278,048 -0.26(-2.86%)
Oct 23, 2015 9.550 9.640 8.540 9.100 597,368 -0.37(-3.91%)
Oct 22, 2015 10.71 10.71 9.130 9.470 962,983 -1.16(-10.91%)
Oct 21, 2015 10.54 10.92 10.00 10.63 383,940 +0.26(+2.51%)
Oct 20, 2015 10.87 10.93 10.29 10.37 335,803 -0.59(-5.38%)
Oct 19, 2015 10.49 11.03 10.27 10.96 602,987 +0.33(+3.10%)
Oct 16, 2015 10.67 11.00 10.32 10.63 410,125 +0.01(+0.09%)
Oct 15, 2015 9.890 10.67 9.830 10.62 325,509 +0.73(+7.38%)
Oct 14, 2015 9.740 10.04 9.470 9.890 308,714 +0.24(+2.49%)
Oct 13, 2015 10.02 10.53 9.620 9.650 193,832 -0.43(-4.27%)
Oct 12, 2015 10.55 10.60 10.00 10.08 220,008 -0.48(-4.55%)
Oct 09, 2015 9.890 10.63 9.778 10.56 404,092 +0.63(+6.34%)
Oct 08, 2015 9.850 10.12 9.480 9.930 447,464 -0.07(-0.70%)
Oct 07, 2015 10.20 10.60 9.820 10.00 502,738 -0.34(-3.29%)
Oct 06, 2015 10.12 10.52 9.680 10.34 534,323 +0.25(+2.48%)
Oct 05, 2015 9.850 10.18 9.500 10.09 848,084 +0.27(+2.75%)
Oct 02, 2015 8.710 9.910 8.500 9.820 608,355 +0.84(+9.35%)
Oct 01, 2015 9.610 9.780 8.725 8.980 463,677 -0.68(-7.04%)
Sep 30, 2015 9.760 9.910 9.330 9.660 382,983 +0.11(+1.15%)
Sep 29, 2015 9.760 10.40 9.450 9.550 391,238 -0.05(-0.52%)
Sep 28, 2015 10.45 10.78 9.590 9.600 718,856 -0.98(-9.26%)
Sep 25, 2015 11.28 11.55 10.42 10.58 885,851 -0.57(-5.11%)
Sep 24, 2015 11.09 11.43 10.96 11.15 603,990 -0.03(-0.27%)
Sep 23, 2015 11.12 11.57 10.81 11.18 466,494 +0.03(+0.27%)
Sep 22, 2015 10.60 11.31 10.41 11.15 716,978 +0.39(+3.62%)
Sep 21, 2015 11.29 11.59 10.67 10.76 1,060,951 -0.57(-5.03%)
Sep 18, 2015 10.71 11.35 10.68 11.33 1,291,923 +0.43(+3.94%)
Sep 17, 2015 10.74 11.59 10.50 10.90 870,156 +0.10(+0.93%)
Sep 16, 2015 10.55 10.83 10.24 10.80 719,990 +0.22(+2.08%)
Sep 15, 2015 11.00 11.16 10.48 10.58 1,094,929 +0.02(+0.19%)
Sep 14, 2015 11.12 11.21 10.16 10.56 1,478,212 -0.65(-5.80%)
Sep 11, 2015 9.690 11.35 9.500 11.21 4,502,766 +1.54(+15.93%)
Sep 10, 2015 11.25 11.40 9.450 9.670 4,390,143 -1.69(-14.88%)
Sep 09, 2015 12.97 14.20 10.91 11.36 14,766,250 +3.55(+45.45%)
Sep 08, 2015 7.280 7.830 7.280 7.810 904,800 +0.67(+9.38%)
Sep 04, 2015 6.500 7.140 7.140 7.140 210,700 +0.56(+8.51%)
Sep 03, 2015 7.520 7.620 6.570 6.580 596,993 -0.95(-12.62%)
Sep 02, 2015 7.680 7.710 7.260 7.530 466,086 +0.06(+0.80%)
Sep 01, 2015 6.790 7.560 6.750 7.470 340,353 +0.51(+7.33%)
Aug 31, 2015 6.990 7.160 6.810 6.960 281,184 -0.04(-0.57%)
Aug 28, 2015 6.460 7.070 6.380 7.000 174,825 +0.53(+8.19%)
Aug 27, 2015 6.390 6.570 6.270 6.470 162,814 +0.12(+1.89%)
Aug 26, 2015 6.290 6.410 5.990 6.350 263,600 +0.25(+4.10%)
Aug 25, 2015 6.600 6.610 5.910 6.100 372,033 -0.15(-2.40%)
Aug 24, 2015 6.170 6.760 6.100 6.250 354,267 -0.40(-6.02%)
Aug 21, 2015 6.260 6.845 6.250 6.650 283,890 +0.33(+5.22%)
Aug 20, 2015 6.980 6.980 6.310 6.320 360,723 -0.70(-9.97%)
Aug 19, 2015 6.830 7.040 6.510 7.020 396,525 +0.13(+1.89%)
Aug 18, 2015 7.150 7.360 6.740 6.890 290,767 -0.31(-4.31%)
Aug 17, 2015 7.100 7.400 7.000 7.200 205,243 +0.10(+1.41%)
Aug 14, 2015 7.520 7.600 6.940 7.100 439,279 -0.42(-5.59%)
Aug 13, 2015 7.890 8.470 7.500 7.520 428,318 -0.47(-5.88%)
Aug 12, 2015 9.180 9.490 7.550 7.990 750,150 -1.45(-15.36%)
Aug 11, 2015 9.140 9.750 9.110 9.440 258,830 -0.18(-1.87%)
Aug 10, 2015 9.270 9.943 9.270 9.620 215,163 +0.32(+3.44%)
Aug 07, 2015 9.490 9.670 9.090 9.300 365,886 -0.22(-2.31%)
Aug 06, 2015 10.45 10.95 9.500 9.520 253,731 -0.96(-9.16%)
Aug 05, 2015 10.63 10.95 10.36 10.48 254,970 -0.14(-1.32%)
Aug 04, 2015 9.770 10.90 9.640 10.62 478,130 +0.81(+8.26%)
Aug 03, 2015 9.360 9.820 9.300 9.810 223,517 +0.41(+4.36%)
Jul 31, 2015 9.410 9.620 8.970 9.400 141,547 +0.00(+0.00%)
Jul 30, 2015 9.370 9.410 8.978 9.400 171,734 +0.04(+0.43%)
Jul 29, 2015 9.640 9.860 9.330 9.360 283,387 -0.29(-3.01%)
Jul 28, 2015 9.670 9.810 9.450 9.650 161,403 +0.09(+0.94%)
Jul 27, 2015 10.13 10.13 9.441 9.560 252,000 -0.63(-6.18%)
Jul 24, 2015 11.00 11.00 10.07 10.19 276,441 -0.88(-7.95%)
Jul 23, 2015 10.92 11.42 10.92 11.07 365,269 +0.08(+0.73%)
Jul 22, 2015 11.44 12.30 10.82 10.99 737,153 -0.70(-5.99%)
Jul 21, 2015 10.95 11.82 10.82 11.69 586,162 +0.69(+6.27%)
Jul 20, 2015 10.81 11.18 10.26 11.00 523,877 +0.20(+1.85%)
Jul 17, 2015 9.960 10.92 9.950 10.80 571,788 +0.88(+8.87%)
Jul 16, 2015 9.510 10.00 9.430 9.920 303,792 +0.47(+4.97%)
Jul 15, 2015 9.200 9.650 9.065 9.450 452,245 +0.34(+3.73%)
Jul 14, 2015 9.040 9.390 8.950 9.110 231,436 +0.02(+0.22%)
Jul 13, 2015 8.900 9.280 8.900 9.090 181,899 +0.26(+2.94%)
Jul 10, 2015 8.870 9.090 8.600 8.830 169,813 +0.09(+1.03%)
Jul 09, 2015 9.070 9.170 8.720 8.740 180,671 -0.23(-2.56%)
Jul 08, 2015 9.410 9.550 8.850 8.970 483,152 -0.55(-5.78%)
Jul 07, 2015 9.800 9.800 9.350 9.520 244,178 -0.31(-3.15%)
Jul 06, 2015 9.700 9.840 9.540 9.830 239,285 +0.04(+0.41%)
Jul 02, 2015 9.690 9.790 9.790 9.790 233,500 +0.06(+0.62%)
Jul 01, 2015 10.64 10.64 9.690 9.730 442,598 -0.56(-5.44%)
Jun 30, 2015 9.510 10.43 9.420 10.29 583,321 +0.92(+9.82%)
Jun 29, 2015 9.370 9.720 9.080 9.370 436,778 -0.20(-2.09%)
Jun 26, 2015 9.510 9.760 9.230 9.570 2,406,391 +0.16(+1.70%)
Jun 25, 2015 9.310 9.520 9.010 9.410 462,490 +0.11(+1.18%)
Jun 24, 2015 9.670 9.670 9.100 9.300 403,095 -0.40(-4.12%)
Jun 23, 2015 9.960 10.18 9.060 9.700 1,048,757 +0.12(+1.25%)
Jun 22, 2015 8.560 9.950 8.440 9.580 2,260,686 +1.59(+19.90%)
Jun 19, 2015 8.240 8.320 7.980 7.990 324,275 -0.29(-3.50%)
Jun 18, 2015 8.098 8.310 8.010 8.280 249,122 +0.26(+3.24%)
Jun 17, 2015 8.300 8.300 7.980 8.020 201,665 -0.22(-2.67%)
Jun 16, 2015 8.020 8.367 7.890 8.240 243,706 +0.16(+1.98%)
Jun 15, 2015 8.070 8.350 7.840 8.080 278,449 +0.17(+2.15%)
Jun 12, 2015 7.700 8.060 7.613 7.910 134,931 +0.15(+1.93%)
Jun 11, 2015 7.850 7.910 7.690 7.760 127,137 -0.10(-1.27%)
Jun 10, 2015 7.950 7.950 7.650 7.860 159,240 +0.03(+0.38%)
Jun 09, 2015 8.150 8.290 7.750 7.830 322,060 -0.34(-4.16%)
Jun 08, 2015 8.520 8.700 8.120 8.170 285,925 -0.31(-3.66%)
Jun 05, 2015 8.180 8.600 7.980 8.480 439,677 +0.25(+3.04%)
Jun 04, 2015 7.910 8.230 7.860 8.230 142,307 +0.24(+3.00%)
Jun 03, 2015 8.000 8.155 7.810 7.990 186,492 +0.05(+0.63%)
Jun 02, 2015 7.760 8.040 7.560 7.940 162,580 +0.13(+1.66%)
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.