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 (%)
Dec 31, 2004 11.31 11.71 11.31 11.57 183,200 +0.17(+1.49%)
Dec 30, 2004 11.40 11.70 11.36 11.40 113,700 -0.15(-1.30%)
Dec 29, 2004 11.35 11.73 11.35 11.55 173,200 -0.03(-0.26%)
Dec 28, 2004 11.82 11.97 11.36 11.58 702,200 -0.37(-3.10%)
Dec 27, 2004 11.72 12.12 11.50 11.95 362,800 +0.24(+2.05%)
Dec 23, 2004 12.15 12.19 11.62 11.71 148,900 -0.40(-3.30%)
Dec 22, 2004 11.76 12.29 11.76 12.11 170,500 +0.10(+0.83%)
Dec 21, 2004 12.05 12.35 11.87 12.01 204,800 -0.03(-0.21%)
Dec 20, 2004 12.25 12.46 12.02 12.04 209,600 -0.28(-2.23%)
Dec 17, 2004 12.75 12.95 12.26 12.31 152,700 -0.55(-4.28%)
Dec 16, 2004 12.83 13.17 12.68 12.86 128,600 +0.02(+0.16%)
Dec 15, 2004 13.47 13.47 12.76 12.84 134,700 -0.45(-3.39%)
Dec 14, 2004 13.45 13.45 12.86 13.29 219,000 +0.27(+2.07%)
Dec 13, 2004 12.89 13.25 12.54 13.02 142,600 +0.36(+2.84%)
Dec 10, 2004 12.64 12.79 12.34 12.66 139,700 +0.08(+0.64%)
Dec 09, 2004 11.93 12.58 11.87 12.58 200,000 +0.37(+3.03%)
Dec 08, 2004 11.71 12.22 11.60 12.21 169,200 +0.40(+3.39%)
Dec 07, 2004 12.79 12.79 11.76 11.81 213,000 -0.54(-4.37%)
Dec 06, 2004 12.50 12.64 12.02 12.35 148,700 -0.37(-2.91%)
Dec 03, 2004 12.78 13.01 12.52 12.72 200,400 -0.09(-0.70%)
Dec 02, 2004 12.38 12.89 12.11 12.81 291,000 +0.59(+4.83%)
Dec 01, 2004 12.43 12.43 12.01 12.22 194,000 -0.01(-0.08%)
Nov 30, 2004 12.65 12.65 12.03 12.23 147,200 -0.36(-2.86%)
Nov 29, 2004 12.51 12.68 12.00 12.59 219,200 +0.16(+1.29%)
Nov 26, 2004 12.25 12.44 12.00 12.43 34,900 +0.18(+1.47%)
Nov 24, 2004 11.69 12.28 11.49 12.25 144,300 +0.61(+5.24%)
Nov 23, 2004 11.90 11.90 11.30 11.64 244,400 -0.17(-1.44%)
Nov 22, 2004 11.99 11.99 11.66 11.81 337,200 -0.29(-2.44%)
Nov 19, 2004 12.53 12.53 12.00 12.11 188,000 -0.33(-2.69%)
Nov 18, 2004 13.00 13.00 12.24 12.44 304,800 -0.56(-4.31%)
Nov 17, 2004 13.15 13.49 12.76 13.00 322,600 -0.15(-1.14%)
Nov 16, 2004 13.77 13.84 13.07 13.15 226,300 -0.55(-4.01%)
Nov 15, 2004 13.40 13.78 13.40 13.70 128,800 -0.10(-0.72%)
Nov 12, 2004 13.62 13.85 13.28 13.80 147,900 +0.12(+0.88%)
Nov 11, 2004 12.66 13.89 12.26 13.68 430,400 +1.18(+9.44%)
Nov 10, 2004 12.12 12.75 12.12 12.50 228,700 +0.28(+2.29%)
Nov 09, 2004 12.01 12.75 12.00 12.22 605,100 +0.11(+0.91%)
Nov 08, 2004 12.30 12.64 11.94 12.11 209,100 -0.38(-3.04%)
Nov 05, 2004 12.40 12.79 12.37 12.49 165,700 +0.12(+0.97%)
Nov 04, 2004 11.85 12.48 11.70 12.37 200,700 +0.31(+2.57%)
Nov 03, 2004 11.90 12.30 11.82 12.06 366,100 +0.29(+2.46%)
Nov 02, 2004 11.33 11.85 11.26 11.77 328,200 +0.16(+1.38%)
Nov 01, 2004 11.36 11.62 11.07 11.61 241,400 -0.02(-0.17%)
Oct 29, 2004 11.26 11.65 10.87 11.63 275,800 +0.38(+3.38%)
Oct 28, 2004 10.90 11.85 10.80 11.25 317,300 +0.25(+2.27%)
Oct 27, 2004 10.36 11.00 10.35 11.00 167,100 +0.66(+6.38%)
Oct 26, 2004 10.24 10.43 10.12 10.34 76,800 -0.06(-0.58%)
Oct 25, 2004 10.59 10.95 10.28 10.40 186,300 -0.30(-2.80%)
Oct 22, 2004 10.71 10.96 10.40 10.70 288,200 -0.20(-1.83%)
Oct 21, 2004 10.70 10.98 10.28 10.90 215,800 +0.26(+2.44%)
Oct 20, 2004 10.31 10.69 10.10 10.64 149,100 +0.12(+1.14%)
Oct 19, 2004 10.36 10.90 10.36 10.52 272,200 +0.00(+0.00%)
Oct 18, 2004 10.16 10.68 9.900 10.52 294,400 +0.55(+5.52%)
Oct 15, 2004 9.700 10.08 9.650 9.970 252,300 +0.32(+3.32%)
Oct 14, 2004 9.850 10.05 9.650 9.650 82,800 -0.45(-4.46%)
Oct 13, 2004 10.61 10.66 9.870 10.10 148,600 -0.23(-2.23%)
Oct 12, 2004 10.35 10.75 10.20 10.33 77,500 -0.22(-2.09%)
Oct 11, 2004 10.12 10.55 10.12 10.55 63,700 +0.33(+3.23%)
Oct 08, 2004 10.30 10.55 9.980 10.22 222,700 -0.03(-0.29%)
Oct 07, 2004 11.03 11.09 10.20 10.25 326,700 -0.79(-7.16%)
Oct 06, 2004 11.04 11.12 10.76 11.04 222,900 +0.22(+2.03%)
Oct 05, 2004 11.72 11.72 10.82 10.82 247,700 -0.76(-6.56%)
Oct 04, 2004 11.54 11.73 11.25 11.58 356,400 +0.40(+3.58%)
Oct 01, 2004 11.45 11.60 11.10 11.18 146,200 -0.01(-0.09%)
Sep 30, 2004 11.40 11.40 10.89 11.19 371,000 -0.26(-2.27%)
Sep 29, 2004 11.31 11.45 11.08 11.45 235,700 +0.45(+4.09%)
Sep 28, 2004 10.93 11.24 10.76 11.00 168,800 +0.01(+0.09%)
Sep 27, 2004 11.10 11.29 10.64 10.99 267,100 -0.30(-2.66%)
Sep 24, 2004 11.64 11.98 11.29 11.29 189,500 -0.35(-3.01%)
Sep 23, 2004 11.70 11.90 11.37 11.64 223,500 +0.22(+1.93%)
Sep 22, 2004 11.77 11.98 11.38 11.42 324,500 -0.41(-3.47%)
Sep 21, 2004 12.58 12.58 11.52 11.83 433,100 -0.40(-3.27%)
Sep 20, 2004 12.74 13.41 12.16 12.23 347,100 -0.51(-4.00%)
Sep 17, 2004 13.24 13.24 12.39 12.74 543,500 -0.16(-1.24%)
Sep 16, 2004 12.19 13.15 12.10 12.90 552,500 +0.84(+6.97%)
Sep 15, 2004 11.99 12.36 11.59 12.06 203,300 +0.14(+1.17%)
Sep 14, 2004 11.99 12.03 11.51 11.92 237,500 -0.08(-0.67%)
Sep 13, 2004 12.31 12.48 12.00 12.00 160,200 -0.04(-0.33%)
Sep 10, 2004 11.74 12.40 11.60 12.04 154,500 +0.24(+2.03%)
Sep 09, 2004 12.42 12.42 11.55 11.80 166,400 -0.34(-2.80%)
Sep 08, 2004 11.66 12.25 11.66 12.14 136,500 +0.15(+1.25%)
Sep 07, 2004 12.23 12.45 11.70 11.99 227,000 +0.05(+0.42%)
Sep 03, 2004 12.48 12.50 11.93 11.94 132,900 -0.29(-2.37%)
Sep 02, 2004 12.20 12.41 11.90 12.23 207,500 +0.24(+2.00%)
Sep 01, 2004 11.23 12.65 10.86 11.99 812,300 +0.86(+7.73%)
Aug 31, 2004 10.50 11.13 10.17 11.13 208,000 +0.56(+5.30%)
Aug 30, 2004 11.15 11.40 10.38 10.57 379,600 -0.52(-4.69%)
Aug 27, 2004 10.71 11.12 10.36 11.09 262,600 +0.39(+3.64%)
Aug 26, 2004 9.760 11.24 9.590 10.70 860,000 +0.98(+10.08%)
Aug 25, 2004 8.750 9.720 8.750 9.720 242,200 +0.78(+8.72%)
Aug 24, 2004 8.750 9.390 8.750 8.940 134,800 +0.05(+0.56%)
Aug 23, 2004 9.070 9.450 8.830 8.890 171,500 -0.35(-3.79%)
Aug 20, 2004 8.860 9.350 8.670 9.240 314,400 +0.54(+6.21%)
Aug 19, 2004 8.400 8.960 8.350 8.700 147,600 +0.12(+1.40%)
Aug 18, 2004 7.870 8.580 7.730 8.580 340,700 +0.68(+8.61%)
Aug 17, 2004 8.240 8.250 7.900 7.900 323,900 -0.17(-2.11%)
Aug 16, 2004 7.850 8.210 7.570 8.070 212,300 +0.30(+3.86%)
Aug 13, 2004 7.580 8.000 7.520 7.770 136,300 +0.14(+1.83%)
Aug 12, 2004 7.510 8.100 7.400 7.630 127,400 -0.17(-2.18%)
Aug 11, 2004 7.410 8.110 7.290 7.800 194,200 +0.03(+0.39%)
Aug 10, 2004 6.710 7.780 6.710 7.770 591,500 +0.64(+8.98%)
Aug 09, 2004 7.770 7.960 7.110 7.130 273,200 -0.69(-8.82%)
Aug 06, 2004 8.340 8.370 7.760 7.820 197,700 -0.64(-7.57%)
Aug 05, 2004 8.980 9.080 8.400 8.460 299,100 -0.36(-4.08%)
Aug 04, 2004 9.050 9.050 8.620 8.820 335,100 -0.44(-4.75%)
Aug 03, 2004 10.52 10.52 9.090 9.260 479,300 -1.22(-11.64%)
Aug 02, 2004 10.28 10.72 10.25 10.48 320,800 -0.09(-0.85%)
Jul 30, 2004 10.25 10.78 10.14 10.57 502,300 +0.60(+6.02%)
Jul 29, 2004 9.290 10.10 8.950 9.970 554,300 +0.50(+5.28%)
Jul 28, 2004 9.190 9.520 8.810 9.470 226,100 +0.17(+1.83%)
Jul 27, 2004 8.560 9.480 8.560 9.300 312,100 +0.68(+7.89%)
Jul 26, 2004 9.100 9.220 8.550 8.620 220,300 -0.34(-3.79%)
Jul 23, 2004 8.640 9.100 8.580 8.960 441,600 +0.21(+2.40%)
Jul 22, 2004 9.070 9.270 8.520 8.750 311,300 -0.20(-2.23%)
Jul 21, 2004 9.600 9.600 8.620 8.950 302,700 -0.55(-5.79%)
Jul 20, 2004 9.150 9.500 8.910 9.500 349,600 +0.67(+7.59%)
Jul 19, 2004 9.420 9.680 8.710 8.830 544,300 -0.86(-8.88%)
Jul 16, 2004 9.950 10.09 9.510 9.690 263,500 -0.23(-2.32%)
Jul 15, 2004 10.26 10.37 9.820 9.920 225,700 -0.34(-3.31%)
Jul 14, 2004 9.670 10.48 9.660 10.26 260,000 +0.40(+4.06%)
Jul 13, 2004 10.19 10.68 9.760 9.860 336,800 -0.34(-3.33%)
Jul 12, 2004 10.42 10.54 10.09 10.20 206,200 -0.37(-3.50%)
Jul 09, 2004 10.34 10.70 10.33 10.57 223,100 +0.12(+1.15%)
Jul 08, 2004 10.88 10.90 10.34 10.45 272,400 -0.53(-4.83%)
Jul 07, 2004 11.41 11.56 10.88 10.98 230,200 -0.42(-3.68%)
Jul 06, 2004 11.72 11.86 11.34 11.40 206,800 -0.36(-3.06%)
Jul 02, 2004 11.99 11.99 11.51 11.76 345,200 -0.31(-2.57%)
Jul 01, 2004 12.51 12.63 11.93 12.07 286,100 -0.59(-4.66%)
Jun 30, 2004 12.62 12.72 12.33 12.66 179,500 -0.06(-0.47%)
Jun 29, 2004 12.66 13.50 12.65 12.72 169,400 -0.06(-0.47%)
Jun 28, 2004 13.07 13.07 12.50 12.78 288,600 -0.26(-1.99%)
Jun 25, 2004 12.70 13.06 12.40 13.04 2,018,800 +0.54(+4.32%)
Jun 24, 2004 12.97 13.20 12.15 12.50 208,300 -0.27(-2.11%)
Jun 23, 2004 11.93 12.90 11.63 12.77 352,900 +0.92(+7.76%)
Jun 22, 2004 11.81 11.89 11.30 11.85 253,000 +0.12(+1.02%)
Jun 21, 2004 11.68 12.03 11.68 11.73 251,900 -0.16(-1.35%)
Jun 18, 2004 11.67 11.91 11.55 11.89 171,800 +0.23(+1.97%)
Jun 17, 2004 12.08 12.09 11.20 11.66 306,700 -0.35(-2.91%)
Jun 16, 2004 11.18 12.09 11.02 12.01 549,900 +0.91(+8.20%)
Jun 15, 2004 10.51 11.10 10.42 11.10 336,100 +0.53(+5.01%)
Jun 14, 2004 10.65 10.94 10.46 10.57 243,600 -0.24(-2.22%)
Jun 10, 2004 11.20 11.65 10.51 10.81 819,100 -0.33(-2.96%)
Jun 09, 2004 12.31 12.59 10.61 11.14 1,167,600 -1.44(-11.45%)
Jun 08, 2004 13.20 13.20 12.30 12.58 268,600 -0.57(-4.33%)
Jun 07, 2004 13.38 13.50 12.65 13.15 586,600 -0.10(-0.75%)
Jun 04, 2004 13.16 13.39 13.00 13.25 187,800 +0.01(+0.08%)
Jun 03, 2004 13.75 13.93 13.08 13.24 356,400 -0.38(-2.79%)
Jun 02, 2004 13.58 14.00 13.18 13.62 199,900 -0.11(-0.80%)
Jun 01, 2004 13.40 13.99 13.14 13.73 367,100 +0.36(+2.69%)
May 28, 2004 13.35 13.74 13.03 13.37 321,700 -0.14(-1.04%)
May 27, 2004 13.85 14.09 13.10 13.51 402,100 -0.33(-2.38%)
May 26, 2004 13.92 14.10 13.81 13.84 281,800 +0.11(+0.80%)
May 25, 2004 13.63 14.01 13.42 13.73 510,200 +0.01(+0.07%)
May 24, 2004 14.50 14.50 13.72 13.72 332,600 -0.49(-3.45%)
May 21, 2004 14.31 14.41 13.94 14.21 396,300 +0.14(+1.00%)
May 20, 2004 14.85 14.91 13.91 14.07 399,400 -0.60(-4.09%)
May 19, 2004 13.89 14.90 13.66 14.67 705,200 +1.03(+7.55%)
May 18, 2004 13.52 13.84 13.17 13.64 204,700 +0.19(+1.41%)
May 17, 2004 13.25 13.63 12.82 13.45 366,100 -0.14(-1.03%)
May 14, 2004 13.31 13.90 13.00 13.59 367,500 -0.01(-0.07%)
May 13, 2004 13.67 13.77 13.27 13.60 504,800 -0.30(-2.16%)
May 12, 2004 13.34 13.98 12.23 13.90 964,800 +0.40(+2.96%)
May 11, 2004 14.44 14.55 13.32 13.50 825,400 -0.55(-3.91%)
May 10, 2004 15.70 15.80 13.47 14.05 778,200 -2.00(-12.46%)
May 07, 2004 16.25 16.25 15.58 16.05 482,500 -0.33(-2.01%)
May 06, 2004 16.90 16.90 16.00 16.38 280,100 -0.42(-2.50%)
May 05, 2004 16.40 16.98 16.00 16.80 327,200 +0.31(+1.88%)
May 04, 2004 15.89 16.60 15.80 16.49 462,700 +0.82(+5.23%)
May 03, 2004 15.48 17.24 15.00 15.67 1,003,100 +0.12(+0.77%)
Apr 30, 2004 17.45 17.61 14.60 15.55 1,191,300 -1.76(-10.17%)
Apr 29, 2004 18.32 18.74 16.75 17.31 758,600 -1.22(-6.58%)
Apr 28, 2004 19.32 19.32 18.32 18.53 436,600 -0.54(-2.83%)
Apr 27, 2004 19.01 19.86 18.70 19.07 943,100 +0.34(+1.80%)
Apr 26, 2004 18.00 18.85 17.73 18.73 747,300 +1.42(+8.21%)
Apr 23, 2004 16.96 17.48 16.91 17.31 307,900 +0.31(+1.82%)
Apr 22, 2004 16.60 17.00 16.41 17.00 168,200 +0.40(+2.41%)
Apr 21, 2004 15.98 16.88 15.91 16.60 219,300 +0.24(+1.47%)
Apr 20, 2004 16.79 17.18 15.99 16.36 314,100 -0.30(-1.78%)
Apr 19, 2004 15.90 17.24 15.53 16.66 670,500 +0.86(+5.42%)
Apr 16, 2004 15.68 15.88 15.59 15.80 153,100 +0.12(+0.77%)
Apr 15, 2004 15.78 15.90 15.30 15.68 236,000 -0.13(-0.82%)
Apr 14, 2004 15.80 15.86 15.60 15.81 92,900 -0.08(-0.50%)
Apr 13, 2004 15.96 16.05 15.60 15.89 368,900 -0.03(-0.19%)
Apr 12, 2004 15.90 15.98 15.85 15.92 231,700 +0.06(+0.38%)
Apr 08, 2004 15.80 15.99 15.75 15.86 172,700 +0.01(+0.06%)
Apr 07, 2004 15.74 16.15 15.03 15.85 414,700 +0.28(+1.80%)
Apr 06, 2004 15.50 15.74 15.03 15.57 237,300 +0.07(+0.45%)
Apr 05, 2004 14.98 15.50 14.95 15.50 315,400 +0.41(+2.72%)
Apr 02, 2004 14.49 15.22 14.45 15.09 436,200 +0.57(+3.93%)
Apr 01, 2004 15.25 15.39 14.27 14.52 543,700 -0.76(-4.97%)
Mar 31, 2004 15.30 15.41 14.85 15.28 285,200 -0.14(-0.91%)
Mar 30, 2004 14.60 15.45 14.50 15.42 705,100 +0.63(+4.26%)
Mar 29, 2004 14.10 14.96 13.92 14.79 659,500 +0.69(+4.89%)
Mar 26, 2004 13.26 14.15 13.25 14.10 433,800 +0.65(+4.83%)
Mar 25, 2004 13.24 13.49 12.50 13.45 152,100 +0.36(+2.75%)
Mar 24, 2004 13.00 13.20 12.85 13.09 81,400 -0.08(-0.61%)
Mar 23, 2004 12.89 13.20 12.74 13.17 197,900 +0.27(+2.09%)
Mar 22, 2004 12.93 13.11 12.56 12.90 145,900 -0.16(-1.23%)
Mar 19, 2004 13.05 13.25 12.51 13.06 184,000 +0.04(+0.31%)
Mar 18, 2004 12.38 13.02 11.87 13.02 245,100 +0.81(+6.63%)
Mar 17, 2004 11.50 12.45 11.42 12.21 240,400 +0.60(+5.17%)
Mar 16, 2004 12.28 12.43 11.53 11.61 365,800 -0.62(-5.07%)
Mar 15, 2004 12.40 12.71 12.00 12.23 163,700 -0.50(-3.93%)
Mar 12, 2004 12.37 12.98 12.37 12.73 211,800 +0.23(+1.84%)
Mar 11, 2004 12.96 13.15 11.95 12.50 548,300 -0.73(-5.52%)
Mar 10, 2004 13.86 13.99 13.12 13.23 255,900 -0.68(-4.89%)
Mar 09, 2004 14.02 14.29 13.78 13.91 250,100 -0.17(-1.21%)
Mar 08, 2004 14.00 14.47 13.65 14.08 253,300 -0.35(-2.43%)
Mar 05, 2004 14.01 14.47 13.92 14.43 525,700 +0.31(+2.20%)
Mar 04, 2004 14.00 14.50 13.72 14.12 460,700 +0.26(+1.88%)
Mar 03, 2004 13.40 14.13 13.08 13.86 372,400 +0.19(+1.39%)
Mar 02, 2004 13.83 14.38 13.25 13.67 585,500 -0.10(-0.76%)
Mar 01, 2004 13.85 13.90 13.05 13.77 289,300 +0.04(+0.32%)
Feb 27, 2004 13.50 14.05 13.35 13.73 447,600 +0.28(+2.08%)
Feb 26, 2004 13.50 13.51 13.15 13.45 243,800 -0.10(-0.74%)
Feb 25, 2004 12.73 13.55 12.73 13.55 325,200 +0.76(+5.94%)
Feb 24, 2004 13.40 14.50 12.78 12.79 565,100 -0.84(-6.16%)
Feb 23, 2004 13.86 13.95 13.24 13.63 261,700 -0.14(-1.02%)
Feb 20, 2004 13.40 13.79 12.86 13.77 492,500 +0.18(+1.32%)
Feb 19, 2004 14.06 14.14 13.50 13.59 617,500 -0.39(-2.79%)
Feb 18, 2004 14.10 14.25 13.65 13.98 758,600 -0.02(-0.14%)
Feb 17, 2004 12.70 14.20 12.70 14.00 1,524,300 +1.38(+10.94%)
Feb 13, 2004 11.00 12.90 10.40 12.62 1,404,400 +1.47(+13.18%)
Feb 12, 2004 10.74 11.75 10.55 11.15 674,600 +0.54(+5.09%)
Feb 11, 2004 10.56 10.75 10.12 10.61 333,700 +0.38(+3.71%)
Feb 10, 2004 10.24 10.43 10.03 10.23 213,500 +0.05(+0.49%)
Feb 09, 2004 10.30 10.35 9.700 10.18 610,700 +0.88(+9.46%)
Feb 06, 2004 9.240 9.640 9.070 9.300 203,300 +0.19(+2.07%)
Feb 05, 2004 9.310 9.400 9.010 9.111 151,600 -0.14(-1.50%)
Feb 04, 2004 9.160 9.350 9.000 9.250 359,600 -0.20(-2.12%)
Feb 03, 2004 9.620 10.40 9.357 9.450 329,000 -0.60(-5.97%)
Feb 02, 2004 10.55 10.55 10.00 10.05 172,600 +0.05(+0.50%)
Jan 30, 2004 10.57 10.81 9.970 10.00 308,400 +0.05(+0.50%)
Jan 29, 2004 10.36 10.50 8.850 9.950 436,300 -0.05(-0.50%)
Jan 28, 2004 10.94 11.30 9.510 10.00 842,600 -0.85(-7.83%)
Jan 27, 2004 10.15 11.15 10.14 10.85 1,193,300 +0.75(+7.43%)
Jan 26, 2004 9.610 10.12 9.600 10.10 503,900 +0.50(+5.21%)
Jan 23, 2004 9.050 9.950 8.900 9.600 1,105,200 +0.40(+4.35%)
Jan 22, 2004 9.380 9.380 8.900 9.200 214,000 +0.15(+1.66%)
Jan 21, 2004 8.900 9.710 8.850 9.050 577,600 +0.04(+0.44%)
Jan 20, 2004 9.030 9.590 8.510 9.010 869,200 +0.11(+1.24%)
Jan 16, 2004 8.680 9.000 8.500 8.900 417,700 +0.30(+3.49%)
Jan 15, 2004 8.600 8.700 8.290 8.600 418,438 +0.16(+1.90%)
Jan 14, 2004 8.560 8.990 8.280 8.440 810,595 -0.32(-3.66%)
Jan 13, 2004 8.200 9.280 8.150 8.761 1,943,385 +0.50(+6.07%)
Jan 12, 2004 7.690 8.540 6.950 8.260 2,131,934 +0.96(+13.15%)
Jan 09, 2004 5.700 7.850 5.590 7.300 3,162,742 +1.73(+31.06%)
Jan 08, 2004 4.840 6.000 4.820 5.570 2,557,849 +0.95(+20.56%)
Jan 07, 2004 4.650 4.730 4.620 4.620 161,873 -0.01(-0.22%)
Jan 06, 2004 4.470 4.750 4.470 4.630 138,100 -0.12(-2.53%)
Jan 05, 2004 4.450 4.750 4.450 4.750 266,600 +0.16(+3.49%)
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.