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 (%)
May 29, 2009 0.7000 0.7700 0.6600 0.7000 5,004,600 +0.04(+6.06%)
May 28, 2009 0.8000 0.8200 0.5760 0.6600 9,653,559 -0.07(-9.59%)
May 27, 2009 0.4500 0.7600 0.4500 0.7300 12,396,791 +0.29(+65.91%)
May 26, 2009 0.4500 0.4600 0.3900 0.4400 1,559,000 +0.02(+4.76%)
May 22, 2009 0.3650 0.4598 0.3400 0.4200 3,811,503 +0.07(+19.32%)
May 21, 2009 0.3500 0.3700 0.3500 0.3520 670,809 +0.00(+0.00%)
May 20, 2009 0.3600 0.3700 0.3302 0.3520 861,920 +0.00(+0.00%)
May 19, 2009 0.3930 0.3930 0.3450 0.3520 708,997 -0.02(-6.16%)
May 18, 2009 0.4000 0.4000 0.3710 0.3751 778,375 -0.00(-1.26%)
May 15, 2009 0.4500 0.4500 0.3700 0.3799 1,422,937 -0.05(-11.65%)
May 14, 2009 0.4700 0.5300 0.4000 0.4300 5,510,329 +0.07(+19.44%)
May 13, 2009 0.3400 0.3800 0.3202 0.3600 1,324,421 +0.03(+9.09%)
May 12, 2009 0.4000 0.4100 0.2510 0.3300 1,665,334 -0.04(-10.81%)
May 11, 2009 0.4500 0.4500 0.3500 0.3700 1,435,279 -0.04(-9.76%)
May 08, 2009 0.4500 0.4792 0.3900 0.4100 4,433,014 +0.05(+15.49%)
May 07, 2009 0.3150 0.3600 0.3000 0.3550 1,805,366 +0.07(+22.41%)
May 06, 2009 0.2500 0.3125 0.2500 0.2900 1,252,051 +0.04(+16.00%)
May 05, 2009 0.2308 0.2659 0.2308 0.2500 596,757 +0.01(+4.12%)
May 04, 2009 0.2501 0.2600 0.2400 0.2401 258,602 -0.01(-3.96%)
May 01, 2009 0.2497 0.2550 0.2300 0.2500 225,920 +0.01(+4.17%)
Apr 30, 2009 0.2700 0.2700 0.2217 0.2400 448,249 -0.00(-0.54%)
Apr 29, 2009 0.2600 0.2699 0.2413 0.2413 380,242 -0.03(-10.30%)
Apr 28, 2009 0.2470 0.2690 0.2300 0.2690 880,833 +0.03(+12.08%)
Apr 27, 2009 0.2600 0.2600 0.2200 0.2400 676,674 +0.01(+4.35%)
Apr 24, 2009 0.2508 0.2700 0.2210 0.2300 1,309,730 +0.01(+5.41%)
Apr 23, 2009 0.2690 0.2690 0.2110 0.2182 1,197,251 -0.03(-13.14%)
Apr 22, 2009 0.3000 0.3100 0.2405 0.2512 4,236,882 -0.04(-13.38%)
Apr 21, 2009 0.1700 0.3000 0.1700 0.2900 6,874,894 +0.13(+81.25%)
Apr 20, 2009 0.1900 0.1900 0.1600 0.1600 897,900 -0.02(-11.11%)
Apr 17, 2009 0.1900 0.1900 0.1700 0.1800 431,399 -0.00(-0.06%)
Apr 16, 2009 0.1800 0.1989 0.1711 0.1801 507,148 +0.00(+2.27%)
Apr 15, 2009 0.2100 0.2200 0.1710 0.1761 1,190,759 -0.02(-11.95%)
Apr 14, 2009 0.1700 0.2300 0.1600 0.2000 3,362,937 +0.04(+24.92%)
Apr 13, 2009 0.1700 0.1700 0.1513 0.1601 171,701 +0.00(+0.06%)
Apr 09, 2009 0.1610 0.1700 0.1500 0.1600 181,748 +0.00(+0.00%)
Apr 08, 2009 0.1600 0.1690 0.1450 0.1600 373,928 +0.01(+3.23%)
Apr 07, 2009 0.1700 0.1700 0.1420 0.1550 225,625 -0.01(-8.28%)
Apr 06, 2009 0.1600 0.1690 0.1410 0.1690 334,426 +0.00(+0.60%)
Apr 03, 2009 0.1700 0.1700 0.1560 0.1680 223,046 +0.00(+1.88%)
Apr 02, 2009 0.1700 0.1800 0.1600 0.1649 526,913 +0.00(+3.06%)
Apr 01, 2009 0.1598 0.1700 0.1450 0.1600 517,995 +0.02(+16.79%)
Mar 31, 2009 0.1370 0.1705 0.1255 0.1370 1,028,724 +0.00(+0.00%)
Mar 30, 2009 0.1550 0.1550 0.1211 0.1370 528,506 -0.01(-9.27%)
Mar 26, 2009 0.1400 0.1690 0.1400 0.1510 1,385,782 +0.01(+7.86%)
Mar 25, 2009 0.1500 0.1600 0.1300 0.1400 834,211 -0.00(-2.23%)
Mar 24, 2009 0.1294 0.1580 0.1210 0.1432 442,474 +0.02(+19.04%)
Mar 23, 2009 0.1210 0.1300 0.1200 0.1203 70,289 -0.00(-2.98%)
Mar 20, 2009 0.1300 0.1300 0.1195 0.1240 122,614 -0.00(-0.80%)
Mar 19, 2009 0.1250 0.1300 0.1200 0.1250 216,869 +0.00(+2.04%)
Mar 18, 2009 0.1200 0.1300 0.1180 0.1225 363,772 +0.00(+0.41%)
Mar 17, 2009 0.1300 0.1302 0.1150 0.1220 389,479 -0.01(-6.15%)
Mar 16, 2009 0.1400 0.1475 0.1250 0.1300 389,061 -0.01(-7.01%)
Mar 13, 2009 0.1298 0.1600 0.1295 0.1398 401,426 +0.02(+16.50%)
Mar 12, 2009 0.1290 0.1490 0.1200 0.1200 666,425 +0.00(+0.00%)
Mar 11, 2009 0.1200 0.1350 0.1200 0.1200 349,200 +0.00(+2.56%)
Mar 10, 2009 0.1200 0.1200 0.1100 0.1170 334,847 -0.00(-2.50%)
Mar 09, 2009 0.1100 0.1200 0.1000 0.1200 309,280 +0.01(+9.09%)
Mar 06, 2009 0.1051 0.1149 0.1005 0.1100 293,462 +0.01(+4.76%)
Mar 05, 2009 0.1250 0.1250 0.0900 0.1050 1,633,867 -0.02(-18.98%)
Mar 04, 2009 0.1300 0.1300 0.1200 0.1296 181,473 -0.00(-1.82%)
Mar 02, 2009 0.1300 0.1320 0.1103 0.1320 376,055 -0.00(-0.60%)
Feb 27, 2009 0.1600 0.1600 0.1200 0.1328 653,335 -0.01(-6.48%)
Feb 26, 2009 0.1490 0.1679 0.1400 0.1420 563,259 -0.01(-4.70%)
Feb 25, 2009 0.1500 0.1550 0.1400 0.1490 123,271 -0.00(-0.67%)
Feb 24, 2009 0.1388 0.1500 0.1363 0.1500 56,084 +0.02(+12.61%)
Feb 23, 2009 0.1330 0.1587 0.1330 0.1332 132,107 +0.00(+2.38%)
Feb 20, 2009 0.1450 0.1497 0.1301 0.1301 419,143 -0.01(-7.07%)
Feb 19, 2009 0.1550 0.1550 0.1400 0.1400 531,883 -0.01(-6.67%)
Feb 18, 2009 0.1600 0.1600 0.1400 0.1500 558,681 -0.01(-3.23%)
Feb 17, 2009 0.1800 0.1900 0.1401 0.1550 1,128,439 -0.03(-14.36%)
Feb 13, 2009 0.1830 0.1949 0.1810 0.1810 145,359 +0.00(+0.11%)
Feb 12, 2009 0.1810 0.1955 0.1800 0.1808 176,058 -0.01(-6.27%)
Feb 11, 2009 0.1890 0.2000 0.1811 0.1929 191,156 +0.01(+4.16%)
Feb 10, 2009 0.1950 0.2050 0.1852 0.1852 203,854 -0.01(-5.03%)
Feb 09, 2009 0.1851 0.2070 0.1851 0.1950 294,962 -0.00(-0.46%)
Feb 06, 2009 0.2200 0.2200 0.1811 0.1959 1,066,281 +0.00(+1.29%)
Feb 05, 2009 0.1910 0.2325 0.1800 0.1934 1,247,589 +0.00(+1.26%)
Feb 04, 2009 0.1601 0.2197 0.1601 0.1910 832,767 +0.02(+12.35%)
Feb 03, 2009 0.1900 0.1900 0.1500 0.1700 1,556,324 -0.01(-8.11%)
Feb 02, 2009 0.1900 0.1924 0.1750 0.1850 358,155 -0.01(-4.39%)
Jan 30, 2009 0.1900 0.2088 0.1900 0.1935 640,741 +0.00(+1.31%)
Jan 29, 2009 0.2000 0.2111 0.1850 0.1910 1,296,864 -0.02(-7.95%)
Jan 28, 2009 0.2140 0.2297 0.2000 0.2075 870,749 -0.01(-4.90%)
Jan 27, 2009 0.2297 0.2297 0.2100 0.2182 361,659 -0.01(-5.09%)
Jan 26, 2009 0.2380 0.2380 0.2150 0.2299 312,481 -0.00(-0.04%)
Jan 23, 2009 0.2270 0.2725 0.2100 0.2300 668,100 +0.02(+6.98%)
Jan 22, 2009 0.2200 0.2300 0.2014 0.2150 415,661 -0.01(-2.27%)
Jan 21, 2009 0.2200 0.2300 0.2100 0.2200 412,146 +0.01(+4.71%)
Jan 20, 2009 0.2300 0.2400 0.1910 0.2101 1,280,482 -0.01(-6.21%)
Jan 16, 2009 0.2597 0.2659 0.2200 0.2240 1,128,419 -0.02(-6.67%)
Jan 15, 2009 0.3000 0.3100 0.2290 0.2400 1,885,346 -0.04(-14.35%)
Jan 14, 2009 0.3200 0.3348 0.2555 0.2802 3,354,999 -0.04(-12.44%)
Jan 13, 2009 0.2300 0.3227 0.2250 0.3200 3,953,267 +0.09(+39.13%)
Jan 12, 2009 0.2200 0.2380 0.2110 0.2300 288,886 +0.01(+4.45%)
Jan 09, 2009 0.2100 0.2399 0.2100 0.2202 197,570 -0.00(-0.05%)
Jan 08, 2009 0.2203 0.2300 0.2200 0.2203 288,268 -0.01(-4.22%)
Jan 07, 2009 0.2300 0.2350 0.2200 0.2300 329,582 -0.00(-0.43%)
Jan 06, 2009 0.2300 0.2500 0.2280 0.2310 322,760 -0.01(-3.75%)
Jan 05, 2009 0.2280 0.2500 0.2280 0.2400 324,049 +0.01(+4.35%)
Jan 02, 2009 0.2480 0.2480 0.2202 0.2300 110,338 +0.01(+4.40%)
Dec 31, 2008 0.2400 0.2695 0.2105 0.2203 443,723 -0.02(-8.21%)
Dec 30, 2008 0.5400 0.5400 0.2200 0.2400 2,084,419 +0.02(+9.09%)
Dec 29, 2008 0.2100 0.2300 0.2000 0.2200 368,978 +0.01(+4.76%)
Dec 26, 2008 0.2100 0.2190 0.2099 0.2100 238,965 +0.00(+1.45%)
Dec 24, 2008 0.2002 0.2200 0.2002 0.2070 208,536 +0.01(+3.34%)
Dec 23, 2008 0.2200 0.2200 0.1910 0.2003 333,415 -0.01(-4.62%)
Dec 22, 2008 0.2100 0.2390 0.2000 0.2100 316,315 +0.00(+0.00%)
Dec 19, 2008 0.2237 0.2298 0.1900 0.2100 591,873 -0.01(-4.55%)
Dec 18, 2008 0.2500 0.2500 0.2100 0.2200 600,675 -0.02(-9.09%)
Dec 17, 2008 0.2195 0.2900 0.1912 0.2420 2,155,995 +0.04(+21.00%)
Dec 16, 2008 0.1850 0.2400 0.1850 0.2000 1,064,216 +0.02(+8.11%)
Dec 15, 2008 0.2050 0.2200 0.1802 0.1850 492,181 -0.02(-9.76%)
Dec 12, 2008 0.1800 0.2190 0.1800 0.2050 387,554 +0.02(+10.81%)
Dec 11, 2008 0.1898 0.2190 0.1800 0.1850 467,674 -0.01(-3.44%)
Dec 10, 2008 0.2350 0.2350 0.1600 0.1916 1,163,242 -0.03(-12.91%)
Dec 09, 2008 0.1500 0.2500 0.1402 0.2200 1,910,426 +0.07(+46.67%)
Dec 08, 2008 0.1500 0.1600 0.1500 0.1500 326,900 +0.01(+6.38%)
Dec 05, 2008 0.1499 0.1499 0.1400 0.1410 151,836 -0.00(-2.89%)
Dec 04, 2008 0.1400 0.1600 0.1400 0.1452 190,159 +0.00(+2.76%)
Dec 03, 2008 0.1480 0.1600 0.1400 0.1413 283,513 -0.01(-8.48%)
Dec 02, 2008 0.1600 0.1700 0.1500 0.1544 178,385 -0.01(-3.50%)
Dec 01, 2008 0.1700 0.1800 0.1500 0.1600 360,387 +0.00(+0.00%)
Nov 28, 2008 0.1639 0.1701 0.1450 0.1600 282,602 -0.01(-3.03%)
Nov 26, 2008 0.1400 0.1998 0.1400 0.1650 464,948 +0.02(+16.20%)
Nov 25, 2008 0.1300 0.1800 0.1250 0.1420 644,497 +0.02(+17.36%)
Nov 24, 2008 0.1400 0.1500 0.1102 0.1210 1,035,989 -0.02(-13.57%)
Nov 21, 2008 0.1510 0.1600 0.1400 0.1400 479,647 -0.00(-1.48%)
Nov 20, 2008 0.1720 0.1720 0.1400 0.1421 425,825 -0.03(-15.16%)
Nov 19, 2008 0.1800 0.1850 0.1531 0.1675 371,663 -0.01(-5.90%)
Nov 18, 2008 0.1900 0.2100 0.1610 0.1780 364,480 -0.00(-1.49%)
Nov 17, 2008 0.2095 0.2095 0.1703 0.1807 398,650 -0.03(-13.46%)
Nov 14, 2008 0.2090 0.2350 0.1913 0.2088 380,627 -0.00(-0.05%)
Nov 13, 2008 0.2300 0.2388 0.1908 0.2089 945,422 -0.03(-12.59%)
Nov 12, 2008 0.2486 0.2690 0.2100 0.2390 944,721 -0.00(-0.42%)
Nov 11, 2008 0.3300 0.3400 0.2210 0.2400 1,577,698 -0.06(-19.87%)
Nov 10, 2008 0.2400 0.3300 0.2205 0.2995 2,331,282 +0.07(+30.90%)
Nov 07, 2008 0.3900 0.4000 0.2200 0.2288 5,202,625 -0.13(-36.44%)
Nov 06, 2008 0.3000 0.4900 0.3000 0.3600 8,432,300 +0.06(+20.04%)
Nov 05, 2008 0.1600 0.3333 0.1598 0.2999 6,545,544 +0.16(+114.21%)
Nov 04, 2008 0.1400 0.1500 0.1200 0.1400 1,069,400 +0.01(+7.53%)
Nov 03, 2008 0.1257 0.1698 0.1100 0.1302 3,657,141 -0.03(-18.52%)
Oct 31, 2008 0.1400 0.1600 0.1395 0.1598 564,477 +0.02(+14.14%)
Oct 30, 2008 0.1670 0.1670 0.1020 0.1400 415,320 -0.02(-12.45%)
Oct 29, 2008 0.1580 0.1600 0.1311 0.1599 204,986 +0.01(+7.39%)
Oct 28, 2008 0.1450 0.1547 0.1200 0.1489 567,027 +0.02(+14.54%)
Oct 27, 2008 0.1600 0.1600 0.1158 0.1300 1,011,801 -0.00(-1.66%)
Oct 24, 2008 0.1800 0.1899 0.1000 0.1322 1,297,544 -0.06(-30.42%)
Oct 23, 2008 0.2000 0.2000 0.1700 0.1900 491,100 -0.01(-5.00%)
Oct 22, 2008 0.2500 0.2500 0.1300 0.2000 572,575 -0.03(-13.04%)
Oct 21, 2008 0.2400 0.2500 0.2100 0.2300 528,282 -0.02(-8.00%)
Oct 20, 2008 0.2696 0.2800 0.2300 0.2500 149,144 +0.00(+0.00%)
Oct 17, 2008 0.2890 0.2900 0.2300 0.2500 145,676 -0.02(-7.41%)
Oct 16, 2008 0.3800 0.3800 0.2300 0.2700 328,104 -0.01(-3.57%)
Oct 15, 2008 0.3600 0.3600 0.2500 0.2800 165,638 -0.07(-20.00%)
Oct 14, 2008 0.2000 0.3990 0.2000 0.3500 500,902 +0.15(+75.00%)
Oct 13, 2008 0.2000 0.2400 0.1700 0.2000 194,100 -0.02(-9.09%)
Oct 10, 2008 0.2000 0.2300 0.1800 0.2200 188,178 -0.01(-4.35%)
Oct 09, 2008 0.2400 0.2500 0.2100 0.2300 165,693 +0.00(+0.00%)
Oct 08, 2008 0.1608 0.2400 0.1608 0.2300 200,348 -0.01(-4.13%)
Oct 07, 2008 0.2600 0.2600 0.2300 0.2399 96,759 -0.03(-10.75%)
Oct 06, 2008 0.2813 0.3000 0.2200 0.2688 225,870 -0.02(-7.31%)
Oct 03, 2008 0.3300 0.3300 0.2800 0.2900 130,675 -0.01(-3.33%)
Oct 02, 2008 0.3100 0.3400 0.2800 0.3000 97,160 -0.04(-11.76%)
Oct 01, 2008 0.2708 0.3400 0.2708 0.3400 143,421 -0.01(-2.86%)
Sep 30, 2008 0.3200 0.3500 0.3100 0.3500 120,849 +0.00(+0.29%)
Sep 29, 2008 0.3000 0.3490 0.2700 0.3490 506,060 +0.03(+8.79%)
Sep 26, 2008 0.3301 0.3389 0.3100 0.3208 167,292 -0.02(-5.34%)
Sep 25, 2008 0.3400 0.3800 0.3100 0.3389 239,840 -0.00(-0.32%)
Sep 24, 2008 0.3496 0.3496 0.3100 0.3400 245,766 -0.01(-2.75%)
Sep 23, 2008 0.4100 0.4100 0.3300 0.3496 97,150 -0.02(-4.97%)
Sep 22, 2008 0.3500 0.3800 0.3300 0.3679 84,423 +0.01(+2.19%)
Sep 19, 2008 0.4300 0.4300 0.3200 0.3600 248,868 -0.02(-5.26%)
Sep 18, 2008 0.4000 0.4000 0.3000 0.3800 124,114 +0.06(+18.75%)
Sep 17, 2008 0.3300 0.3750 0.3200 0.3200 175,703 -0.04(-10.11%)
Sep 16, 2008 0.3500 0.3700 0.3300 0.3560 138,986 +0.01(+1.42%)
Sep 15, 2008 0.3800 0.3898 0.3500 0.3510 270,114 -0.03(-7.63%)
Sep 12, 2008 0.4100 0.4100 0.3710 0.3800 107,340 -0.03(-8.43%)
Sep 11, 2008 0.4700 0.4797 0.3601 0.4150 344,528 -0.04(-7.78%)
Sep 10, 2008 0.4212 0.4700 0.4212 0.4500 60,754 -0.02(-4.26%)
Sep 09, 2008 0.4601 0.4700 0.4400 0.4700 359,211 +0.03(+6.33%)
Sep 08, 2008 0.4800 0.4800 0.4420 0.4420 100,401 -0.04(-7.92%)
Sep 05, 2008 0.4708 0.4900 0.4600 0.4800 173,052 -0.01(-2.04%)
Sep 04, 2008 0.4921 0.5100 0.4700 0.4900 211,144 -0.01(-2.00%)
Sep 03, 2008 0.5400 0.5400 0.4900 0.5000 287,311 -0.03(-5.66%)
Sep 02, 2008 0.5380 0.5600 0.5000 0.5300 419,893 +0.00(+0.00%)
Aug 29, 2008 0.5600 0.5600 0.5200 0.5300 375,657 -0.01(-1.58%)
Aug 28, 2008 0.5400 0.5685 0.5000 0.5385 744,972 +0.03(+5.59%)
Aug 27, 2008 0.4200 0.5300 0.4200 0.5100 716,164 +0.09(+21.43%)
Aug 26, 2008 0.3950 0.4200 0.3900 0.4200 363,783 +0.03(+7.75%)
Aug 25, 2008 0.3708 0.3950 0.3708 0.3898 63,673 -0.00(-0.05%)
Aug 22, 2008 0.3900 0.4000 0.3760 0.3900 178,451 +0.00(+0.03%)
Aug 21, 2008 0.3750 0.3899 0.3750 0.3899 32,776 +0.01(+2.63%)
Aug 20, 2008 0.3899 0.3899 0.3700 0.3799 149,663 -0.01(-2.56%)
Aug 19, 2008 0.3999 0.3999 0.3601 0.3899 176,505 -0.00(-0.03%)
Aug 18, 2008 0.3970 0.4000 0.3800 0.3900 157,782 +0.01(+2.36%)
Aug 15, 2008 0.3900 0.4000 0.3702 0.3810 236,677 -0.01(-2.31%)
Aug 14, 2008 0.3901 0.3994 0.3810 0.3900 181,478 +0.00(+0.00%)
Aug 13, 2008 0.4000 0.4000 0.3800 0.3900 173,750 +0.01(+2.36%)
Aug 12, 2008 0.3800 0.4098 0.3800 0.3810 283,476 +0.00(+0.26%)
Aug 11, 2008 0.4100 0.4100 0.3500 0.3800 525,246 -0.03(-6.17%)
Aug 08, 2008 0.3999 0.4050 0.3900 0.4050 191,751 +0.01(+2.53%)
Aug 07, 2008 0.3808 0.4000 0.3600 0.3950 347,467 +0.03(+6.76%)
Aug 06, 2008 0.4000 0.4100 0.3700 0.3700 232,456 -0.02(-4.64%)
Aug 05, 2008 0.3920 0.4000 0.3880 0.3880 110,001 -0.00(-0.56%)
Aug 04, 2008 0.4099 0.4100 0.3900 0.3902 110,639 -0.02(-4.36%)
Aug 01, 2008 0.3960 0.4100 0.3906 0.4080 87,068 +0.01(+3.03%)
Jul 31, 2008 0.4199 0.4199 0.3960 0.3960 55,710 -0.01(-3.39%)
Jul 30, 2008 0.3910 0.4199 0.3910 0.4099 139,094 -0.01(-2.40%)
Jul 29, 2008 0.4200 0.4200 0.3801 0.4200 145,831 +0.02(+5.00%)
Jul 28, 2008 0.4000 0.4200 0.3808 0.4000 111,569 -0.01(-2.32%)
Jul 25, 2008 0.4200 0.4200 0.3803 0.4095 155,110 +0.01(+2.37%)
Jul 24, 2008 0.3900 0.4100 0.3900 0.4000 293,166 +0.02(+5.26%)
Jul 23, 2008 0.3900 0.4298 0.3780 0.3800 696,281 -0.03(-7.29%)
Jul 22, 2008 0.4000 0.4200 0.3910 0.4099 218,025 +0.01(+2.47%)
Jul 21, 2008 0.4400 0.4400 0.3800 0.4000 126,126 +0.01(+2.56%)
Jul 18, 2008 0.4000 0.4001 0.3800 0.3900 208,493 -0.01(-2.50%)
Jul 17, 2008 0.3800 0.4100 0.3700 0.4000 901,969 +0.01(+3.76%)
Jul 16, 2008 0.3708 0.4200 0.3708 0.3855 315,280 +0.02(+4.19%)
Jul 15, 2008 0.4100 0.4200 0.3700 0.3700 554,231 -0.03(-8.46%)
Jul 14, 2008 0.4050 0.4100 0.3821 0.4042 628,095 -0.00(-0.83%)
Jul 11, 2008 0.4200 0.4250 0.3821 0.4076 705,666 -0.01(-2.95%)
Jul 10, 2008 0.4500 0.4500 0.4100 0.4200 495,329 -0.02(-3.78%)
Jul 09, 2008 0.4208 0.4600 0.4208 0.4365 222,720 +0.02(+3.63%)
Jul 08, 2008 0.4800 0.4800 0.4116 0.4212 1,521,522 -0.05(-10.38%)
Jul 07, 2008 0.4808 0.5000 0.4503 0.4700 968,016 -0.03(-6.00%)
Jul 04, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 03, 2008 0.5000 0.5100 0.4700 0.5000 257,759 +0.00(+0.00%)
Jul 02, 2008 0.5100 0.5100 0.4870 0.5000 482,447 +0.02(+4.17%)
Jul 01, 2008 0.4800 0.5300 0.4756 0.4800 240,039 -0.01(-2.04%)
Jun 30, 2008 0.4990 0.5100 0.4708 0.4900 506,442 +0.01(+2.08%)
Jun 27, 2008 0.4900 0.5200 0.4650 0.4800 6,114,108 -0.04(-7.69%)
Jun 26, 2008 0.5300 0.5300 0.5000 0.5200 283,121 -0.01(-1.89%)
Jun 25, 2008 0.4900 0.5300 0.4800 0.5300 250,705 +0.03(+6.00%)
Jun 24, 2008 0.4850 0.5100 0.4600 0.5000 366,363 -0.01(-1.96%)
Jun 23, 2008 0.5200 0.5200 0.4800 0.5100 209,625 -0.01(-1.92%)
Jun 20, 2008 0.4700 0.5400 0.4511 0.5200 886,536 +0.05(+10.64%)
Jun 19, 2008 0.4708 0.4900 0.4600 0.4700 141,497 -0.01(-2.08%)
Jun 18, 2008 0.4800 0.4900 0.4701 0.4800 145,165 -0.01(-2.04%)
Jun 17, 2008 0.4800 0.5000 0.4600 0.4900 91,657 +0.00(+0.00%)
Jun 16, 2008 0.4800 0.5200 0.4800 0.4900 201,561 -0.01(-2.00%)
Jun 13, 2008 0.4812 0.5100 0.4500 0.5000 364,294 +0.02(+4.17%)
Jun 12, 2008 0.4608 0.4900 0.4500 0.4800 300,502 +0.02(+4.35%)
Jun 11, 2008 0.4900 0.5100 0.4600 0.4600 678,266 -0.03(-6.12%)
Jun 10, 2008 0.4965 0.5098 0.4750 0.4900 149,289 -0.01(-2.00%)
Jun 09, 2008 0.5090 0.5100 0.4720 0.5000 603,287 -0.01(-1.96%)
Jun 06, 2008 0.5000 0.5390 0.5000 0.5100 284,509 -0.01(-1.92%)
Jun 05, 2008 0.5000 0.5200 0.4900 0.5200 585,680 +0.03(+6.12%)
Jun 04, 2008 0.4800 0.5000 0.4800 0.4900 133,316 -0.01(-2.00%)
Jun 03, 2008 0.4900 0.5103 0.4700 0.5000 521,510 +0.03(+6.38%)
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.