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 31, 2017 6.330 6.400 6.190 6.390 841,926 +0.10(+1.59%)
May 30, 2017 6.450 6.460 6.235 6.290 1,103,725 -0.17(-2.63%)
May 26, 2017 6.400 6.530 6.380 6.460 823,844 +0.04(+0.62%)
May 25, 2017 6.510 6.570 6.390 6.420 633,141 -0.06(-0.93%)
May 24, 2017 6.400 6.560 6.380 6.480 1,237,801 +0.11(+1.73%)
May 23, 2017 6.340 6.380 6.265 6.370 747,545 +0.05(+0.79%)
May 22, 2017 6.290 6.350 6.135 6.320 910,001 +0.04(+0.64%)
May 19, 2017 6.330 6.420 6.150 6.280 1,187,664 +0.00(+0.00%)
May 18, 2017 6.140 6.290 6.050 6.280 886,013 +0.14(+2.28%)
May 17, 2017 6.430 6.480 6.140 6.140 1,247,359 -0.33(-5.10%)
May 16, 2017 6.580 6.630 6.430 6.470 955,004 -0.08(-1.22%)
May 15, 2017 6.540 6.610 6.505 6.550 695,699 +0.01(+0.15%)
May 12, 2017 6.460 6.613 6.410 6.540 1,276,606 +0.09(+1.40%)
May 11, 2017 6.740 6.740 6.450 6.450 1,388,531 -0.30(-4.44%)
May 10, 2017 6.940 7.000 6.680 6.750 1,148,986 -0.23(-3.30%)
May 09, 2017 6.840 7.040 6.820 6.980 2,340,969 +0.14(+2.05%)
May 08, 2017 6.610 6.925 6.510 6.840 3,923,762 +0.34(+5.23%)
May 05, 2017 6.260 6.530 6.150 6.500 6,117,866 +0.33(+5.35%)
May 04, 2017 6.250 6.280 5.840 6.170 3,686,842 +0.38(+6.56%)
May 03, 2017 5.760 5.910 5.700 5.790 974,618 -0.03(-0.52%)
May 02, 2017 5.990 6.030 5.750 5.820 914,965 -0.13(-2.18%)
May 01, 2017 6.000 6.050 5.860 5.950 923,502 +0.03(+0.51%)
Apr 28, 2017 5.900 5.969 5.815 5.920 744,629 +0.02(+0.34%)
Apr 27, 2017 5.970 6.000 5.870 5.900 508,833 -0.07(-1.17%)
Apr 26, 2017 5.910 6.000 5.850 5.970 694,386 +0.07(+1.19%)
Apr 25, 2017 5.870 6.100 5.860 5.900 1,517,824 +0.07(+1.20%)
Apr 24, 2017 5.780 5.880 5.711 5.830 880,237 +0.14(+2.46%)
Apr 21, 2017 5.860 5.922 5.650 5.690 641,048 -0.17(-2.90%)
Apr 20, 2017 5.740 5.960 5.740 5.860 1,045,526 +0.13(+2.27%)
Apr 19, 2017 5.800 5.870 5.720 5.730 555,713 -0.07(-1.21%)
Apr 18, 2017 5.850 5.920 5.730 5.800 981,080 -0.08(-1.36%)
Apr 17, 2017 5.790 5.900 5.730 5.880 963,050 +0.09(+1.55%)
Apr 13, 2017 5.740 5.840 5.690 5.790 636,139 +0.03(+0.52%)
Apr 12, 2017 5.730 5.890 5.689 5.760 534,985 +0.03(+0.52%)
Apr 11, 2017 5.620 5.750 5.510 5.730 666,464 +0.10(+1.78%)
Apr 10, 2017 5.730 5.780 5.610 5.630 647,839 -0.09(-1.57%)
Apr 07, 2017 5.580 5.750 5.500 5.720 1,088,590 +0.17(+3.06%)
Apr 06, 2017 5.760 5.760 5.500 5.550 1,184,957 -0.11(-1.94%)
Apr 05, 2017 5.770 5.880 5.620 5.660 1,126,866 -0.10(-1.74%)
Apr 04, 2017 5.760 5.920 5.710 5.760 625,812 -0.02(-0.35%)
Apr 03, 2017 6.170 6.200 5.770 5.780 1,396,883 -0.38(-6.17%)
Mar 31, 2017 6.090 6.320 6.040 6.160 1,606,649 +0.06(+0.98%)
Mar 30, 2017 5.900 6.130 5.810 6.100 1,199,333 +0.20(+3.39%)
Mar 29, 2017 5.910 6.070 5.840 5.900 788,494 -0.03(-0.51%)
Mar 28, 2017 6.010 6.052 5.720 5.930 955,888 -0.05(-0.84%)
Mar 27, 2017 5.530 6.000 5.480 5.980 1,437,377 +0.33(+5.84%)
Mar 24, 2017 5.540 5.710 5.460 5.650 1,025,794 +0.13(+2.36%)
Mar 23, 2017 5.490 5.670 5.405 5.520 1,534,543 +0.07(+1.28%)
Mar 22, 2017 5.710 5.730 5.370 5.450 1,931,300 -0.23(-4.05%)
Mar 21, 2017 6.310 6.440 5.630 5.680 3,744,088 -0.61(-9.70%)
Mar 20, 2017 5.990 6.350 5.940 6.290 3,089,032 +0.46(+7.89%)
Mar 17, 2017 5.490 5.870 5.490 5.830 3,057,151 +0.30(+5.42%)
Mar 16, 2017 5.690 5.760 5.480 5.530 1,136,550 -0.18(-3.15%)
Mar 15, 2017 5.420 5.720 5.394 5.710 1,504,008 +0.30(+5.55%)
Mar 14, 2017 5.540 5.550 5.330 5.410 1,096,765 -0.15(-2.70%)
Mar 13, 2017 5.380 5.560 5.290 5.560 1,214,231 +0.14(+2.58%)
Mar 10, 2017 5.410 5.460 5.250 5.420 1,142,840 +0.07(+1.31%)
Mar 09, 2017 5.210 5.460 5.173 5.350 1,764,479 +0.20(+3.88%)
Mar 08, 2017 5.100 5.395 5.060 5.150 1,553,725 +0.07(+1.38%)
Mar 07, 2017 4.990 5.170 4.910 5.080 1,341,693 +0.05(+0.99%)
Mar 06, 2017 4.820 5.030 4.800 5.030 1,467,145 +0.21(+4.36%)
Mar 03, 2017 4.950 4.800 4.820 1,310,964 +0.03(+0.63%)
Mar 02, 2017 4.850 4.980 4.740 4.790 1,636,571 -0.05(-1.03%)
Mar 01, 2017 5.190 5.460 4.820 4.840 2,563,055 -0.19(-3.78%)
Feb 28, 2017 5.230 5.240 4.950 5.030 1,894,358 -0.22(-4.19%)
Feb 27, 2017 5.000 5.260 4.950 5.250 1,340,364 +0.23(+4.58%)
Feb 24, 2017 4.830 5.130 4.750 5.020 1,265,351 +0.14(+2.87%)
Feb 23, 2017 4.790 5.063 4.740 4.880 1,511,360 +0.11(+2.31%)
Feb 22, 2017 4.980 5.020 4.740 4.770 1,182,965 -0.22(-4.41%)
Feb 21, 2017 5.100 5.132 4.930 4.990 1,101,469 -0.07(-1.38%)
Feb 17, 2017 5.060 5.060 5.060 0 -0.02(-0.39%)
Feb 16, 2017 5.520 5.520 5.020 5.080 1,816,606 -0.44(-7.97%)
Feb 15, 2017 5.500 5.577 5.420 5.520 642,206 -0.01(-0.18%)
Feb 14, 2017 5.500 5.620 5.380 5.530 865,917 -0.01(-0.18%)
Feb 13, 2017 5.450 5.650 5.430 5.540 750,267 +0.09(+1.65%)
Feb 10, 2017 5.640 5.640 5.450 5.450 684,724 -0.13(-2.33%)
Feb 09, 2017 5.420 5.650 5.410 5.580 889,942 +0.16(+2.95%)
Feb 08, 2017 5.320 5.480 5.200 5.420 1,172,779 +0.07(+1.31%)
Feb 07, 2017 5.420 5.600 5.340 5.350 860,270 -0.06(-1.11%)
Feb 06, 2017 5.450 5.570 5.364 5.410 786,225 -0.04(-0.73%)
Feb 03, 2017 5.510 5.550 5.220 5.450 1,540,995 -0.03(-0.55%)
Feb 02, 2017 4.750 5.550 4.650 5.480 3,803,065 +0.70(+14.64%)
Feb 01, 2017 5.200 5.200 4.700 4.780 1,312,747 -0.21(-4.21%)
Jan 31, 2017 4.660 5.050 4.466 4.990 2,268,647 +0.40(+8.71%)
Jan 30, 2017 4.770 4.810 4.540 4.590 1,212,364 -0.21(-4.37%)
Jan 27, 2017 4.760 4.800 4.660 4.800 891,066 +0.07(+1.48%)
Jan 26, 2017 4.900 4.940 4.730 4.730 1,102,544 -0.15(-3.07%)
Jan 25, 2017 4.870 5.030 4.720 4.880 1,434,272 -0.01(-0.31%)
Jan 24, 2017 5.220 5.250 4.760 4.895 2,905,987 -0.34(-6.41%)
Jan 23, 2017 5.430 5.505 5.210 5.230 1,591,836 -0.20(-3.68%)
Jan 20, 2017 5.710 5.710 5.410 5.430 1,686,140 -0.21(-3.72%)
Jan 19, 2017 6.020 6.030 5.640 5.640 2,170,591 -0.39(-6.47%)
Jan 18, 2017 6.030 6.115 5.950 6.030 708,870 +0.01(+0.17%)
Jan 17, 2017 6.220 6.260 5.900 6.020 1,954,306 -0.24(-3.83%)
Jan 13, 2017 6.260 6.260 6.260 0 +0.03(+0.48%)
Jan 12, 2017 6.410 6.425 6.100 6.230 1,970,133 -0.17(-2.66%)
Jan 11, 2017 6.370 6.490 6.250 6.400 3,302,506 +0.20(+3.23%)
Jan 10, 2017 6.180 6.270 5.960 6.200 1,384,184 +0.04(+0.65%)
Jan 09, 2017 6.390 6.540 6.120 6.160 2,942,295 +0.10(+1.65%)
Jan 06, 2017 6.080 6.110 5.940 6.060 1,236,743 -0.02(-0.33%)
Jan 05, 2017 6.160 6.230 5.920 6.080 1,372,554 -0.14(-2.25%)
Jan 04, 2017 6.140 6.285 5.930 6.220 1,395,133 +0.14(+2.30%)
Jan 03, 2017 5.940 6.190 5.880 6.080 993,641 +0.22(+3.75%)
Dec 30, 2016 5.860 5.860 5.860 0 -0.16(-2.66%)
Dec 29, 2016 5.880 6.050 5.850 6.020 778,864 +0.16(+2.73%)
Dec 28, 2016 6.010 6.104 5.850 5.860 973,358 -0.14(-2.33%)
Dec 27, 2016 6.100 6.290 6.000 6.000 997,934 -0.07(-1.15%)
Dec 23, 2016 6.070 6.070 6.070 0 +0.22(+3.76%)
Dec 22, 2016 5.650 5.880 5.590 5.850 973,025 +0.17(+2.99%)
Dec 21, 2016 5.730 5.800 5.630 5.680 745,578 -0.08(-1.39%)
Dec 20, 2016 5.750 5.846 5.650 5.760 678,312 +0.06(+1.05%)
Dec 19, 2016 5.830 5.980 5.670 5.700 701,829 -0.16(-2.73%)
Dec 16, 2016 5.840 6.060 5.780 5.860 2,167,103 +0.07(+1.12%)
Dec 15, 2016 5.660 5.800 5.620 5.795 976,165 +0.17(+2.93%)
Dec 14, 2016 5.680 5.750 5.520 5.630 815,601 -0.10(-1.75%)
Dec 13, 2016 5.770 5.820 5.575 5.730 845,713 -0.01(-0.17%)
Dec 12, 2016 5.980 6.020 5.680 5.740 1,116,964 -0.27(-4.49%)
Dec 09, 2016 6.000 6.200 5.870 6.010 1,192,749 +0.05(+0.84%)
Dec 08, 2016 6.010 6.020 5.760 5.960 1,477,906 -0.08(-1.32%)
Dec 07, 2016 5.770 6.140 5.660 6.040 2,795,613 +0.14(+2.37%)
Dec 06, 2016 5.840 5.930 5.611 5.900 1,802,565 +0.10(+1.72%)
Dec 05, 2016 5.710 6.040 5.630 5.800 1,639,252 +0.13(+2.29%)
Dec 02, 2016 5.560 5.775 5.498 5.670 1,083,949 +0.15(+2.72%)
Dec 01, 2016 5.770 5.780 5.500 5.520 1,715,910 -0.28(-4.83%)
Nov 30, 2016 5.980 6.090 5.730 5.800 1,089,637 -0.16(-2.68%)
Nov 29, 2016 5.940 6.120 5.855 5.960 1,653,945 +0.00(+0.00%)
Nov 28, 2016 6.130 6.190 5.935 5.960 928,673 -0.27(-4.33%)
Nov 25, 2016 6.030 6.260 6.030 6.230 621,528 +0.20(+3.32%)
Nov 23, 2016 6.030 6.030 6.030 0 +0.18(+3.08%)
Nov 22, 2016 6.190 6.240 5.800 5.850 1,709,590 -0.34(-5.49%)
Nov 21, 2016 6.400 6.479 6.055 6.190 1,335,144 -0.19(-2.98%)
Nov 18, 2016 6.300 6.390 6.200 6.380 947,826 +0.10(+1.59%)
Nov 17, 2016 6.070 6.425 6.000 6.280 1,368,026 +0.23(+3.80%)
Nov 16, 2016 6.360 6.580 6.030 6.050 1,610,618 -0.36(-5.62%)
Nov 15, 2016 6.270 6.650 6.100 6.410 1,779,939 +0.12(+1.91%)
Nov 14, 2016 6.470 6.470 5.820 6.290 3,162,556 -0.10(-1.56%)
Nov 11, 2016 5.610 6.400 5.570 6.390 3,276,287 +0.77(+13.70%)
Nov 10, 2016 5.490 5.720 5.400 5.620 2,661,557 +0.19(+3.50%)
Nov 09, 2016 4.660 5.840 4.660 5.430 6,951,134 +0.64(+13.36%)
Nov 08, 2016 4.750 4.880 4.660 4.790 906,706 +0.00(+0.00%)
Nov 07, 2016 4.670 4.830 4.570 4.790 1,337,317 +0.18(+3.90%)
Nov 04, 2016 4.180 4.610 4.110 4.610 1,882,647 +0.45(+10.82%)
Nov 03, 2016 4.420 4.450 4.150 4.160 1,537,860 -0.26(-5.88%)
Nov 02, 2016 4.530 4.540 4.300 4.420 1,290,512 -0.11(-2.43%)
Nov 01, 2016 4.510 4.590 4.410 4.530 1,019,858 +0.02(+0.44%)
Oct 31, 2016 4.510 4.610 4.450 4.510 704,423 -0.01(-0.22%)
Oct 28, 2016 4.460 4.670 4.390 4.520 900,241 +0.01(+0.22%)
Oct 27, 2016 4.730 4.730 4.425 4.510 1,050,247 -0.15(-3.22%)
Oct 26, 2016 4.680 4.810 4.560 4.660 934,716 -0.05(-1.06%)
Oct 25, 2016 4.710 4.770 4.615 4.710 657,089 +0.00(+0.00%)
Oct 24, 2016 4.710 4.760 4.580 4.710 874,095 +0.02(+0.43%)
Oct 21, 2016 4.600 4.690 4.520 4.690 1,091,349 +0.05(+1.08%)
Oct 20, 2016 4.410 4.695 4.400 4.640 1,519,343 +0.24(+5.45%)
Oct 19, 2016 4.550 4.620 4.360 4.400 1,335,625 -0.11(-2.44%)
Oct 18, 2016 4.690 4.740 4.470 4.510 2,286,525 -0.12(-2.59%)
Oct 17, 2016 4.970 4.970 4.530 4.630 2,280,171 -0.34(-6.84%)
Oct 14, 2016 5.060 5.150 4.935 4.970 1,787,460 -0.04(-0.80%)
Oct 13, 2016 4.920 5.240 4.870 5.010 1,593,436 +0.05(+1.01%)
Oct 12, 2016 5.410 5.470 4.870 4.960 2,699,019 -0.46(-8.49%)
Oct 11, 2016 5.440 5.530 5.340 5.420 1,272,756 -0.12(-2.17%)
Oct 10, 2016 5.450 5.595 5.421 5.540 729,752 +0.12(+2.21%)
Oct 07, 2016 5.490 5.580 5.375 5.420 1,107,721 -0.06(-1.09%)
Oct 06, 2016 5.380 5.500 5.280 5.480 1,112,557 +0.04(+0.74%)
Oct 05, 2016 5.380 5.500 5.330 5.440 741,711 +0.06(+1.12%)
Oct 04, 2016 5.500 5.670 5.290 5.380 1,256,092 -0.12(-2.18%)
Oct 03, 2016 5.290 5.530 5.170 5.500 1,409,829 +0.19(+3.58%)
Sep 30, 2016 5.150 5.440 5.090 5.310 1,491,184 +0.16(+3.11%)
Sep 29, 2016 5.220 5.460 5.090 5.150 1,857,354 -0.10(-1.90%)
Sep 28, 2016 5.160 5.320 5.068 5.250 1,357,073 +0.08(+1.55%)
Sep 27, 2016 5.130 5.210 5.070 5.170 1,818,632 +0.07(+1.37%)
Sep 26, 2016 5.190 5.220 5.060 5.100 1,025,674 -0.15(-2.86%)
Sep 23, 2016 5.190 5.300 5.070 5.250 1,439,538 +0.08(+1.55%)
Sep 22, 2016 4.950 5.200 4.910 5.170 1,394,157 +0.24(+4.87%)
Sep 21, 2016 4.700 4.940 4.670 4.930 1,330,815 +0.22(+4.67%)
Sep 20, 2016 4.800 4.825 4.650 4.710 971,173 -0.03(-0.63%)
Sep 19, 2016 4.750 4.840 4.670 4.740 1,162,473 +0.04(+0.85%)
Sep 16, 2016 4.580 4.700 4.500 4.700 2,360,411 +0.09(+1.95%)
Sep 15, 2016 4.630 4.690 4.540 4.610 1,316,292 +0.00(+0.00%)
Sep 14, 2016 4.610 4.800 4.580 4.610 1,199,405 +0.04(+0.88%)
Sep 13, 2016 4.550 4.640 4.450 4.570 1,104,515 -0.06(-1.30%)
Sep 12, 2016 4.300 4.640 4.280 4.630 2,081,526 +0.31(+7.18%)
Sep 09, 2016 4.610 4.622 4.320 4.320 2,232,709 -0.25(-5.47%)
Sep 08, 2016 4.490 4.770 4.460 4.570 2,933,754 +0.08(+1.78%)
Sep 07, 2016 4.180 4.540 4.180 4.490 2,212,146 +0.29(+6.90%)
Sep 06, 2016 4.200 4.340 4.110 4.200 1,933,095 +0.05(+1.20%)
Sep 02, 2016 4.150 4.150 4.150 4.150 1,803,700 +0.02(+0.48%)
Sep 01, 2016 4.130 4.170 4.032 4.130 1,134,145 +0.03(+0.73%)
Aug 31, 2016 4.220 4.350 4.060 4.100 1,739,591 -0.15(-3.53%)
Aug 30, 2016 4.320 4.410 4.230 4.250 1,442,320 -0.07(-1.62%)
Aug 29, 2016 4.530 4.590 4.280 4.320 2,083,451 -0.25(-5.47%)
Aug 26, 2016 4.630 4.800 4.530 4.570 1,270,980 -0.06(-1.30%)
Aug 25, 2016 4.750 4.880 4.480 4.630 1,798,755 -0.09(-1.91%)
Aug 24, 2016 4.700 5.120 4.690 4.720 3,416,513 +0.03(+0.64%)
Aug 23, 2016 4.430 4.710 4.420 4.690 1,163,883 +0.27(+6.11%)
Aug 22, 2016 4.370 4.448 4.330 4.420 675,303 +0.05(+1.14%)
Aug 19, 2016 4.430 4.483 4.350 4.370 735,493 -0.09(-2.02%)
Aug 18, 2016 4.520 4.560 4.440 4.460 665,860 -0.03(-0.67%)
Aug 17, 2016 4.470 4.530 4.385 4.490 997,188 +0.11(+2.51%)
Aug 16, 2016 4.480 4.500 4.380 4.380 753,677 -0.09(-2.01%)
Aug 15, 2016 4.340 4.590 4.330 4.470 1,182,261 +0.18(+4.20%)
Aug 12, 2016 4.270 4.330 4.260 4.290 611,273 +0.02(+0.47%)
Aug 11, 2016 4.210 4.290 4.150 4.270 914,155 +0.10(+2.40%)
Aug 10, 2016 4.310 4.330 4.150 4.170 1,315,815 -0.13(-3.02%)
Aug 09, 2016 4.220 4.320 4.160 4.300 1,595,409 +0.09(+2.14%)
Aug 08, 2016 4.480 4.490 4.110 4.210 2,846,770 -0.28(-6.24%)
Aug 05, 2016 4.300 4.520 4.250 4.490 2,137,280 +0.28(+6.65%)
Aug 04, 2016 4.290 4.330 4.140 4.210 1,814,252 -0.08(-1.86%)
Aug 03, 2016 4.210 4.500 4.200 4.290 2,461,056 -0.01(-0.23%)
Aug 02, 2016 4.530 4.550 4.050 4.300 8,668,942 -0.42(-8.90%)
Aug 01, 2016 5.160 5.350 4.540 4.720 13,979,950 -2.64(-35.87%)
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%)
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.