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, 2018 5.280 5.350 5.210 5.270 724,565 +0.01(+0.19%)
May 30, 2018 5.310 5.420 5.190 5.260 798,581 -0.05(-0.94%)
May 29, 2018 5.220 5.345 5.220 5.310 1,143,077 +0.06(+1.14%)
May 25, 2018 5.250 5.250 5.250 0 +0.25(+5.00%)
May 24, 2018 5.120 5.240 4.990 5.000 602,116 -0.11(-2.15%)
May 23, 2018 5.160 5.250 5.080 5.110 522,978 -0.07(-1.35%)
May 22, 2018 5.190 5.335 5.160 5.180 823,999 +0.03(+0.58%)
May 21, 2018 5.250 5.300 5.034 5.150 1,150,931 -0.05(-0.96%)
May 18, 2018 5.680 5.700 5.180 5.200 1,528,344 -0.46(-8.13%)
May 17, 2018 5.800 5.800 5.575 5.660 948,323 -0.15(-2.58%)
May 16, 2018 5.810 5.980 5.760 5.810 1,871,361 -0.01(-0.17%)
May 15, 2018 5.650 5.880 5.600 5.820 1,505,406 +0.14(+2.46%)
May 14, 2018 5.590 5.720 5.420 5.680 1,205,279 +0.13(+2.34%)
May 11, 2018 5.300 5.690 5.190 5.550 2,171,131 +0.30(+5.71%)
May 10, 2018 4.980 5.590 4.650 5.250 2,141,704 +0.11(+2.14%)
May 09, 2018 4.880 5.235 4.820 5.140 2,229,598 +0.28(+5.76%)
May 08, 2018 4.650 4.890 4.640 4.860 1,245,314 +0.23(+4.97%)
May 07, 2018 4.640 4.710 4.590 4.630 610,306 +0.03(+0.65%)
May 04, 2018 4.580 4.680 4.530 4.600 553,009 +0.01(+0.22%)
May 03, 2018 4.810 4.810 4.570 4.590 464,409 -0.19(-3.97%)
May 02, 2018 4.510 4.900 4.410 4.780 1,176,159 +0.23(+5.05%)
May 01, 2018 4.380 4.560 4.380 4.550 920,241 +0.12(+2.71%)
Apr 30, 2018 4.720 4.740 4.400 4.430 1,420,096 -0.35(-7.32%)
Apr 27, 2018 4.870 4.880 4.720 4.780 397,519 -0.08(-1.65%)
Apr 26, 2018 4.670 4.900 4.610 4.860 982,130 +0.25(+5.42%)
Apr 25, 2018 4.550 4.650 4.550 4.610 684,537 +0.04(+0.88%)
Apr 24, 2018 4.540 4.670 4.510 4.570 787,028 +0.04(+0.88%)
Apr 23, 2018 4.750 4.750 4.470 4.530 1,160,722 -0.23(-4.83%)
Apr 20, 2018 4.850 4.900 4.755 4.760 659,527 -0.08(-1.65%)
Apr 19, 2018 4.820 4.910 4.760 4.840 815,882 -0.02(-0.41%)
Apr 18, 2018 4.820 4.960 4.780 4.860 784,097 +0.03(+0.62%)
Apr 17, 2018 4.550 4.870 4.550 4.830 854,837 +0.28(+6.15%)
Apr 16, 2018 4.580 4.620 4.470 4.550 503,427 +0.00(+0.00%)
Apr 13, 2018 4.740 4.740 4.490 4.550 771,121 -0.22(-4.61%)
Apr 12, 2018 4.820 4.820 4.600 4.770 1,486,181 -0.06(-1.24%)
Apr 11, 2018 4.380 4.845 4.380 4.830 2,499,114 +0.45(+10.27%)
Apr 10, 2018 4.250 4.397 4.185 4.380 1,097,348 +0.19(+4.53%)
Apr 09, 2018 4.170 4.340 4.082 4.190 1,217,088 +0.02(+0.48%)
Apr 06, 2018 4.160 4.240 4.090 4.170 728,645 -0.02(-0.48%)
Apr 05, 2018 4.100 4.280 4.050 4.190 979,840 +0.12(+2.95%)
Apr 04, 2018 3.980 4.090 3.950 4.070 995,906 +0.06(+1.50%)
Apr 03, 2018 4.050 4.140 3.925 4.010 958,471 -0.04(-0.99%)
Apr 02, 2018 4.040 4.130 3.920 4.050 1,142,837 -0.04(-0.98%)
Mar 29, 2018 4.090 4.090 4.090 0 +0.06(+1.49%)
Mar 28, 2018 4.020 4.120 3.940 4.030 961,929 -0.01(-0.25%)
Mar 27, 2018 4.220 4.220 4.010 4.040 1,102,792 -0.18(-4.27%)
Mar 26, 2018 4.130 4.230 4.035 4.220 1,061,789 +0.15(+3.69%)
Mar 23, 2018 4.090 4.290 4.070 4.070 989,825 -0.01(-0.25%)
Mar 22, 2018 4.140 4.230 4.070 4.080 918,138 -0.09(-2.16%)
Mar 21, 2018 4.170 4.270 4.070 4.170 737,475 +0.01(+0.24%)
Mar 20, 2018 4.340 4.340 4.135 4.160 1,228,367 -0.18(-4.15%)
Mar 19, 2018 4.530 4.530 4.230 4.340 1,922,772 -0.19(-4.19%)
Mar 16, 2018 4.580 4.600 4.230 4.530 4,876,372 -0.02(-0.44%)
Mar 15, 2018 4.750 4.750 4.495 4.550 1,655,397 -0.17(-3.60%)
Mar 14, 2018 4.770 4.810 4.675 4.720 1,029,019 +0.00(+0.00%)
Mar 13, 2018 5.000 5.000 4.690 4.720 1,312,410 -0.24(-4.84%)
Mar 12, 2018 4.970 5.040 4.750 4.960 910,149 -0.02(-0.40%)
Mar 09, 2018 4.990 5.045 4.940 4.980 957,419 +0.04(+0.81%)
Mar 08, 2018 5.100 5.180 4.870 4.940 999,381 -0.16(-3.14%)
Mar 07, 2018 5.100 5.100 1,152,638 +0.15(+3.03%)
Mar 06, 2018 4.870 4.950 4.810 4.950 817,530 +0.07(+1.43%)
Mar 05, 2018 4.740 4.920 4.670 4.880 885,890 +0.14(+2.95%)
Mar 02, 2018 4.480 4.770 4.480 4.740 1,039,478 +0.23(+5.10%)
Mar 01, 2018 4.620 4.620 4.470 4.510 1,124,757 -0.08(-1.74%)
Feb 28, 2018 4.770 4.810 4.590 4.590 1,129,035 -0.18(-3.77%)
Feb 27, 2018 4.980 5.095 4.770 4.770 985,530 -0.20(-4.02%)
Feb 26, 2018 5.080 5.125 4.880 4.970 807,390 -0.11(-2.17%)
Feb 23, 2018 4.940 5.100 4.865 5.080 834,764 +0.15(+3.04%)
Feb 22, 2018 5.040 5.175 4.920 4.930 942,516 -0.07(-1.40%)
Feb 21, 2018 4.900 5.070 4.900 5.000 1,261,340 +0.09(+1.83%)
Feb 20, 2018 4.820 4.990 4.810 4.910 1,396,288 +0.02(+0.41%)
Feb 16, 2018 4.890 4.890 4.890 0 +0.04(+0.82%)
Feb 15, 2018 4.780 4.870 4.730 4.850 988,280 +0.04(+0.83%)
Feb 14, 2018 4.580 4.855 4.550 4.810 1,629,895 +0.17(+3.66%)
Feb 13, 2018 4.490 4.650 4.395 4.640 996,178 +0.14(+3.11%)
Feb 12, 2018 4.500 4.630 4.360 4.500 1,766,637 +0.01(+0.22%)
Feb 09, 2018 4.310 4.580 4.270 4.490 2,946,235 +0.21(+4.91%)
Feb 08, 2018 4.070 4.350 4.070 4.280 1,777,513 +0.08(+1.90%)
Feb 07, 2018 4.460 4.527 4.440 4.200 3,535,813 -0.43(-9.29%)
Feb 06, 2018 4.450 4.730 4.430 4.630 1,882,942 +0.05(+1.09%)
Feb 05, 2018 4.550 4.630 4.450 4.580 1,202,639 +0.06(+1.33%)
Feb 02, 2018 4.550 4.750 4.480 4.520 1,625,260 -0.06(-1.31%)
Feb 01, 2018 4.600 4.730 4.550 4.580 926,967 -0.05(-1.08%)
Jan 31, 2018 4.760 4.800 4.610 4.630 834,756 -0.09(-1.91%)
Jan 30, 2018 4.800 4.840 4.660 4.720 1,050,694 -0.17(-3.48%)
Jan 29, 2018 4.750 4.910 4.630 4.890 842,533 +0.13(+2.73%)
Jan 26, 2018 4.560 4.780 4.560 4.760 887,185 +0.23(+5.08%)
Jan 25, 2018 4.660 4.750 4.500 4.530 1,737,596 -0.13(-2.79%)
Jan 24, 2018 4.910 4.930 4.660 4.660 1,573,383 -0.27(-5.48%)
Jan 23, 2018 5.000 5.050 4.800 4.930 1,509,609 -0.06(-1.20%)
Jan 22, 2018 4.860 5.130 4.800 4.990 2,143,100 +0.13(+2.67%)
Jan 19, 2018 4.840 4.899 4.730 4.860 486,051 +0.00(+0.00%)
Jan 18, 2018 4.900 4.960 4.840 4.860 689,302 -0.08(-1.62%)
Jan 17, 2018 4.710 4.960 4.700 4.940 1,649,116 +0.23(+4.88%)
Jan 16, 2018 4.700 4.780 4.610 4.710 1,261,224 +0.03(+0.64%)
Jan 12, 2018 4.680 4.680 4.680 0 -0.06(-1.27%)
Jan 11, 2018 4.730 4.760 4.610 4.740 789,122 -0.01(-0.21%)
Jan 10, 2018 4.780 4.750 1,295,925 +0.16(+3.49%)
Jan 09, 2018 4.620 4.760 4.550 4.590 1,028,090 -0.03(-0.65%)
Jan 08, 2018 4.710 4.760 4.560 4.620 976,421 -0.09(-1.91%)
Jan 05, 2018 4.710 4.760 4.650 4.710 834,401 +0.01(+0.21%)
Jan 04, 2018 5.000 5.000 4.650 4.700 1,361,970 -0.25(-5.05%)
Jan 03, 2018 4.910 5.049 4.890 4.950 1,124,009 +0.04(+0.81%)
Jan 02, 2018 4.680 4.940 4.650 4.910 1,215,582 +0.26(+5.59%)
Dec 29, 2017 4.650 4.650 4.650 0 -0.07(-1.48%)
Dec 28, 2017 4.500 4.740 4.500 4.720 1,162,041 +0.17(+3.74%)
Dec 27, 2017 4.650 4.750 4.450 4.550 1,184,772 -0.11(-2.36%)
Dec 26, 2017 4.500 4.730 4.500 4.660 1,251,524 +0.14(+3.10%)
Dec 22, 2017 4.400 4.550 4.350 4.520 1,666,654 +0.13(+2.96%)
Dec 21, 2017 4.520 4.610 4.380 4.390 1,917,929 -0.15(-3.30%)
Dec 20, 2017 4.560 4.670 4.460 4.540 2,064,171 +0.08(+1.79%)
Dec 19, 2017 4.500 4.600 4.430 4.460 1,413,644 -0.05(-1.11%)
Dec 18, 2017 4.690 4.800 4.432 4.510 1,849,420 -0.13(-2.80%)
Dec 15, 2017 4.590 4.780 4.470 4.640 5,094,264 +0.06(+1.31%)
Dec 14, 2017 4.760 4.860 4.530 4.580 1,273,164 -0.15(-3.17%)
Dec 13, 2017 4.470 4.770 4.470 4.730 1,623,524 +0.26(+5.82%)
Dec 12, 2017 4.570 4.590 4.380 4.470 1,560,681 -0.09(-1.97%)
Dec 11, 2017 4.750 4.820 4.550 4.560 1,166,823 -0.18(-3.80%)
Dec 08, 2017 4.550 4.870 4.550 4.740 1,630,946 +0.21(+4.64%)
Dec 07, 2017 4.550 4.560 4.330 4.530 1,432,658 -0.01(-0.22%)
Dec 06, 2017 4.590 4.620 4.470 4.540 1,594,123 -0.04(-0.87%)
Dec 05, 2017 4.700 4.770 4.550 4.580 1,797,177 -0.13(-2.76%)
Dec 04, 2017 4.800 4.800 4.650 4.710 2,592,201 -0.08(-1.67%)
Dec 01, 2017 4.790 4.840 4.680 4.790 1,423,858 +0.00(+0.00%)
Nov 30, 2017 4.650 4.790 4.600 4.790 1,506,293 +0.14(+3.01%)
Nov 29, 2017 4.740 4.790 4.600 4.650 2,227,802 -0.08(-1.69%)
Nov 28, 2017 4.740 4.840 4.660 4.730 2,409,960 -0.02(-0.42%)
Nov 27, 2017 4.860 4.860 4.700 4.750 2,346,776 -0.08(-1.66%)
Nov 24, 2017 4.870 4.920 4.795 4.830 604,866 -0.04(-0.82%)
Nov 22, 2017 4.810 4.890 4.730 4.870 1,308,036 +0.07(+1.46%)
Nov 21, 2017 4.940 4.990 4.770 4.800 1,713,201 -0.12(-2.44%)
Nov 20, 2017 4.820 4.930 4.700 4.920 2,497,793 +0.13(+2.71%)
Nov 17, 2017 4.890 4.940 4.710 4.790 1,483,189 -0.08(-1.64%)
Nov 16, 2017 5.060 5.110 4.730 4.870 2,827,488 -0.16(-3.18%)
Nov 15, 2017 4.730 5.120 4.710 5.030 2,216,208 +0.25(+5.23%)
Nov 14, 2017 4.870 4.873 4.700 4.780 1,713,696 -0.12(-2.45%)
Nov 13, 2017 4.780 4.910 4.690 4.900 1,812,112 +0.07(+1.45%)
Nov 10, 2017 4.900 4.960 4.650 4.830 3,248,576 -0.08(-1.63%)
Nov 09, 2017 5.030 5.090 4.830 4.910 2,035,853 -0.17(-3.35%)
Nov 08, 2017 5.120 5.160 4.610 5.080 4,939,219 -0.07(-1.36%)
Nov 07, 2017 4.900 5.550 4.830 5.150 8,564,210 -1.08(-17.34%)
Nov 06, 2017 6.600 6.600 6.100 6.230 2,758,770 -0.14(-2.20%)
Nov 03, 2017 5.800 6.400 5.630 6.370 3,944,432 +0.62(+10.78%)
Nov 02, 2017 6.010 6.050 5.750 5.750 2,116,374 -0.28(-4.64%)
Nov 01, 2017 6.550 6.689 6.020 6.030 2,625,096 -0.45(-6.94%)
Oct 31, 2017 6.240 6.550 6.170 6.480 2,334,174 +0.26(+4.18%)
Oct 30, 2017 6.090 6.249 5.850 6.220 2,349,912 +0.23(+3.84%)
Oct 27, 2017 5.520 6.010 5.240 5.990 3,856,559 +0.46(+8.32%)
Oct 26, 2017 5.850 5.880 5.520 5.530 3,565,421 -0.33(-5.63%)
Oct 25, 2017 5.800 5.990 5.630 5.860 1,945,800 +0.07(+1.21%)
Oct 24, 2017 6.030 6.190 5.750 5.790 2,402,826 -0.27(-4.46%)
Oct 23, 2017 6.510 6.590 6.030 6.060 1,615,276 -0.44(-6.77%)
Oct 20, 2017 6.540 6.600 6.390 6.500 996,161 +0.04(+0.62%)
Oct 19, 2017 6.590 6.613 6.410 6.460 1,221,989 -0.13(-1.97%)
Oct 18, 2017 6.700 6.765 6.520 6.590 1,092,096 -0.09(-1.35%)
Oct 17, 2017 6.690 6.980 6.670 6.680 1,234,572 +0.01(+0.15%)
Oct 16, 2017 6.840 7.000 6.610 6.670 1,401,786 -0.17(-2.49%)
Oct 13, 2017 7.110 7.150 6.770 6.840 2,499,591 -0.29(-4.07%)
Oct 12, 2017 7.330 7.370 7.050 7.130 1,705,571 -0.24(-3.26%)
Oct 11, 2017 7.580 7.660 7.350 7.370 1,280,648 -0.30(-3.91%)
Oct 10, 2017 8.060 8.070 7.320 7.670 2,381,509 -0.28(-3.52%)
Oct 09, 2017 7.560 8.070 7.560 7.950 2,989,155 +0.39(+5.16%)
Oct 06, 2017 7.350 7.960 7.320 7.560 3,040,542 +0.37(+5.15%)
Oct 05, 2017 7.230 7.300 7.060 7.190 1,062,525 -0.02(-0.28%)
Oct 04, 2017 7.150 7.290 7.110 7.210 799,403 +0.02(+0.28%)
Oct 03, 2017 7.330 7.330 7.140 7.190 758,182 -0.10(-1.37%)
Oct 02, 2017 7.100 7.350 7.100 7.290 1,074,274 +0.19(+2.68%)
Sep 29, 2017 7.120 7.220 7.070 7.100 776,441 +0.00(+0.00%)
Sep 28, 2017 7.110 7.250 7.000 7.100 975,994 +0.02(+0.28%)
Sep 27, 2017 6.970 7.150 6.957 7.080 1,004,002 +0.14(+2.02%)
Sep 26, 2017 7.070 7.135 6.920 6.940 810,913 -0.16(-2.25%)
Sep 25, 2017 6.980 7.140 6.881 7.100 915,243 +0.15(+2.16%)
Sep 22, 2017 6.950 7.040 6.860 6.950 864,963 +0.03(+0.43%)
Sep 21, 2017 6.990 7.040 6.890 6.920 867,103 -0.07(-1.00%)
Sep 20, 2017 7.080 7.110 6.930 6.990 909,536 -0.05(-0.71%)
Sep 19, 2017 7.340 7.420 7.020 7.040 726,866 -0.27(-3.69%)
Sep 18, 2017 7.190 7.560 7.150 7.310 1,438,189 +0.12(+1.67%)
Sep 15, 2017 6.960 7.320 6.745 7.190 3,029,561 +0.40(+5.89%)
Sep 14, 2017 7.300 7.400 6.750 6.790 1,762,153 -0.57(-7.74%)
Sep 13, 2017 7.260 7.440 7.260 7.360 836,789 +0.12(+1.66%)
Sep 12, 2017 7.340 7.410 7.160 7.240 1,042,156 -0.08(-1.09%)
Sep 11, 2017 7.660 7.240 7.320 1,151,836 -0.24(-3.17%)
Sep 08, 2017 7.700 7.760 7.540 7.560 943,500 -0.21(-2.70%)
Sep 07, 2017 7.860 7.950 7.700 7.770 900,077 -0.03(-0.38%)
Sep 06, 2017 7.640 7.930 7.640 7.800 1,414,296 +0.21(+2.77%)
Sep 05, 2017 7.590 8.070 7.529 7.590 2,219,949 -0.01(-0.13%)
Sep 01, 2017 7.240 7.680 7.070 7.600 1,238,961 +0.39(+5.41%)
Aug 31, 2017 6.920 7.395 6.920 7.210 690,990 -0.03(-0.41%)
Aug 30, 2017 7.180 7.380 7.010 7.240 864,295 +0.04(+0.56%)
Aug 29, 2017 7.010 7.280 6.970 7.200 1,022,807 +0.09(+1.27%)
Aug 28, 2017 7.000 7.130 6.850 7.110 642,712 +0.14(+2.01%)
Aug 25, 2017 6.910 7.130 6.910 6.970 874,849 +0.09(+1.31%)
Aug 24, 2017 6.890 6.990 6.760 6.880 754,560 +0.03(+0.44%)
Aug 23, 2017 6.700 6.940 6.670 6.850 419,185 +0.11(+1.63%)
Aug 22, 2017 6.500 6.875 6.485 6.740 796,147 +0.28(+4.33%)
Aug 21, 2017 6.540 6.635 6.395 6.460 497,600 -0.06(-0.92%)
Aug 18, 2017 6.640 6.710 6.440 6.520 968,998 -0.21(-3.12%)
Aug 17, 2017 6.860 7.010 6.720 6.730 749,985 -0.17(-2.46%)
Aug 16, 2017 6.750 6.990 6.750 6.900 792,064 +0.10(+1.47%)
Aug 15, 2017 6.680 6.850 6.600 6.800 588,542 +0.14(+2.10%)
Aug 14, 2017 6.540 6.690 6.370 6.660 902,494 +0.24(+3.74%)
Aug 11, 2017 6.350 6.500 6.320 6.420 950,163 +0.07(+1.10%)
Aug 10, 2017 6.440 6.470 6.310 6.350 725,778 -0.15(-2.31%)
Aug 09, 2017 6.500 6.590 6.445 6.500 630,331 -0.02(-0.31%)
Aug 08, 2017 6.700 6.730 6.405 6.520 854,783 -0.19(-2.83%)
Aug 07, 2017 7.000 7.000 6.680 6.710 1,042,460 -0.26(-3.73%)
Aug 04, 2017 7.010 7.190 6.960 6.970 1,224,936 -0.03(-0.43%)
Aug 03, 2017 7.030 7.120 6.990 7.000 510,144 -0.03(-0.43%)
Aug 02, 2017 7.000 7.060 6.730 7.030 983,285 +0.00(+0.00%)
Aug 01, 2017 7.020 7.100 6.880 7.030 1,106,194 +0.02(+0.29%)
Jul 31, 2017 7.030 7.190 7.000 7.010 1,072,910 -0.08(-1.13%)
Jul 28, 2017 7.030 7.430 6.950 7.090 1,957,679 +0.03(+0.42%)
Jul 27, 2017 7.500 7.510 6.851 7.060 3,085,685 -0.37(-4.98%)
Jul 26, 2017 7.440 7.560 7.380 7.430 842,648 -0.02(-0.27%)
Jul 25, 2017 7.330 7.650 7.240 7.450 1,355,706 +0.16(+2.19%)
Jul 24, 2017 7.260 7.350 7.125 7.290 1,270,814 +0.05(+0.69%)
Jul 21, 2017 7.120 7.300 6.980 7.240 1,018,279 +0.17(+2.40%)
Jul 20, 2017 7.250 7.050 7.070 1,368,740 -0.10(-1.39%)
Jul 19, 2017 7.450 7.500 7.010 7.170 3,161,542 -0.53(-6.88%)
Jul 18, 2017 7.780 7.790 7.530 7.700 871,064 -0.09(-1.16%)
Jul 17, 2017 7.930 8.030 7.541 7.790 1,453,471 -0.15(-1.89%)
Jul 14, 2017 8.050 8.120 7.840 7.940 892,601 -0.09(-1.12%)
Jul 13, 2017 8.240 8.250 7.930 8.030 1,404,346 -0.22(-2.67%)
Jul 12, 2017 8.110 8.380 8.000 8.250 1,191,412 +0.20(+2.48%)
Jul 11, 2017 7.740 8.090 7.730 8.050 798,519 +0.29(+3.74%)
Jul 10, 2017 7.890 7.890 7.650 7.760 1,168,575 -0.10(-1.27%)
Jul 07, 2017 7.900 8.140 7.831 7.860 2,370,462 +0.00(+0.00%)
Jul 06, 2017 7.760 8.210 7.650 7.860 2,611,114 +0.06(+0.77%)
Jul 05, 2017 7.580 7.835 7.465 7.800 1,887,493 +0.19(+2.50%)
Jul 03, 2017 7.350 7.870 7.295 7.610 1,431,423 +0.38(+5.26%)
Jun 30, 2017 7.050 7.490 6.980 7.230 1,541,443 +0.19(+2.70%)
Jun 29, 2017 6.860 7.060 6.730 7.040 1,380,388 +0.12(+1.73%)
Jun 28, 2017 6.730 6.980 6.700 6.920 936,586 +0.24(+3.59%)
Jun 27, 2017 6.940 7.030 6.630 6.680 1,937,942 -0.27(-3.88%)
Jun 26, 2017 6.780 7.150 6.690 6.950 2,825,522 +0.20(+2.96%)
Jun 23, 2017 6.845 6.750 3,299,233 +0.36(+5.63%)
Jun 22, 2017 6.350 6.470 6.290 6.390 745,338 +0.06(+0.95%)
Jun 21, 2017 6.170 6.440 6.160 6.330 1,454,931 +0.24(+3.94%)
Jun 20, 2017 6.000 6.168 5.920 6.090 1,621,038 +0.08(+1.33%)
Jun 19, 2017 5.850 6.160 5.850 6.010 1,708,059 +0.18(+3.09%)
Jun 16, 2017 6.020 6.110 5.707 5.830 3,780,356 -0.23(-3.80%)
Jun 15, 2017 6.540 6.580 6.020 6.060 3,206,788 -0.53(-8.04%)
Jun 14, 2017 6.610 6.760 6.540 6.590 1,211,576 -0.02(-0.30%)
Jun 13, 2017 6.640 6.710 6.540 6.610 1,114,219 -0.01(-0.15%)
Jun 12, 2017 6.600 6.740 6.490 6.620 1,485,581 +0.06(+0.91%)
Jun 09, 2017 6.470 6.560 6.360 6.560 1,497,875 +0.09(+1.39%)
Jun 08, 2017 6.410 6.510 6.375 6.470 858,537 +0.03(+0.47%)
Jun 07, 2017 6.510 6.560 6.330 6.440 685,180 -0.05(-0.77%)
Jun 06, 2017 6.430 6.586 6.420 6.490 700,394 -0.01(-0.15%)
Jun 05, 2017 6.550 6.570 6.410 6.500 987,977 -0.01(-0.15%)
Jun 02, 2017 6.510 6.600 6.420 6.510 1,515,931 +0.03(+0.46%)
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.