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

Catalyst Pharm Inc (NQ: CPRX )

14.73 -0.37 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 5.820 5.990 5.810 5.900 859,981 -0.01(-0.17%)
Oct 28, 2021 5.700 5.930 5.700 5.910 589,346 +0.23(+4.05%)
Oct 27, 2021 5.760 5.830 5.670 5.680 467,831 -0.13(-2.24%)
Oct 26, 2021 5.840 5.810 379,672 -0.05(-0.85%)
Oct 25, 2021 5.760 5.900 5.680 5.860 476,542 +0.10(+1.74%)
Oct 22, 2021 5.930 5.930 5.750 5.760 719,049 -0.17(-2.87%)
Oct 21, 2021 5.980 6.040 5.895 5.930 362,117 -0.07(-1.17%)
Oct 20, 2021 5.990 6.020 5.830 6.000 933,131 -0.03(-0.50%)
Oct 19, 2021 6.010 6.090 5.970 6.030 406,981 +0.08(+1.34%)
Oct 18, 2021 5.980 6.140 5.950 5.950 588,498 -0.08(-1.33%)
Oct 15, 2021 6.170 6.170 6.030 6.030 531,785 -0.05(-0.82%)
Oct 14, 2021 6.140 6.210 6.030 6.080 591,288 -0.06(-0.98%)
Oct 13, 2021 6.330 6.330 6.080 6.140 673,100 -0.14(-2.23%)
Oct 12, 2021 6.380 6.430 6.250 6.280 688,581 -0.06(-0.95%)
Oct 11, 2021 6.180 6.430 6.175 6.340 670,781 +0.01(+0.16%)
Oct 08, 2021 6.490 6.490 6.170 6.330 1,238,714 -0.21(-3.21%)
Oct 07, 2021 6.080 6.600 5.910 6.540 2,538,921 +0.41(+6.69%)
Oct 06, 2021 5.510 6.135 5.480 6.130 1,750,131 +0.59(+10.65%)
Oct 05, 2021 5.370 5.581 5.340 5.540 1,029,818 +0.21(+3.94%)
Oct 04, 2021 5.190 5.385 5.140 5.330 923,124 +0.12(+2.30%)
Oct 01, 2021 5.300 5.300 5.050 5.210 1,010,091 -0.09(-1.70%)
Sep 30, 2021 5.040 5.700 5.040 5.300 3,426,682 +0.28(+5.58%)
Sep 29, 2021 5.070 5.170 5.000 5.020 734,497 -0.03(-0.59%)
Sep 28, 2021 5.150 5.152 5.030 5.050 604,610 -0.14(-2.70%)
Sep 27, 2021 5.060 5.250 5.059 5.190 630,296 +0.11(+2.17%)
Sep 24, 2021 5.020 5.150 4.960 5.080 960,161 +0.03(+0.59%)
Sep 23, 2021 4.960 5.060 4.890 5.050 569,655 +0.15(+3.06%)
Sep 22, 2021 4.950 4.990 4.850 4.900 406,857 +0.01(+0.20%)
Sep 21, 2021 4.860 4.930 4.830 4.890 424,037 +0.04(+0.82%)
Sep 20, 2021 4.980 5.010 4.810 4.850 1,039,012 -0.20(-3.96%)
Sep 17, 2021 4.990 5.070 4.920 5.050 1,512,799 +0.08(+1.61%)
Sep 16, 2021 5.020 5.020 4.870 4.970 553,393 -0.03(-0.60%)
Sep 15, 2021 4.890 5.015 4.870 5.000 918,746 +0.10(+2.04%)
Sep 14, 2021 5.030 5.030 4.880 4.900 710,025 -0.09(-1.80%)
Sep 13, 2021 5.040 5.125 4.980 4.990 817,893 -0.02(-0.40%)
Sep 10, 2021 5.040 5.160 4.945 5.010 897,771 -0.05(-0.99%)
Sep 09, 2021 5.020 5.229 5.020 5.060 656,294 +0.00(+0.00%)
Sep 08, 2021 5.190 5.210 4.980 5.060 994,778 -0.13(-2.50%)
Sep 07, 2021 5.250 5.390 5.150 5.190 864,635 -0.06(-1.14%)
Sep 03, 2021 5.470 5.470 5.220 5.250 1,085,085 -0.22(-4.02%)
Sep 02, 2021 5.590 5.640 5.450 5.470 805,314 -0.13(-2.32%)
Sep 01, 2021 5.540 5.680 5.540 5.600 532,770 +0.09(+1.63%)
Aug 31, 2021 5.500 5.610 5.450 5.510 602,942 +0.02(+0.36%)
Aug 30, 2021 5.470 5.580 5.420 5.490 600,512 +0.02(+0.37%)
Aug 27, 2021 5.390 5.510 5.280 5.470 873,098 +0.12(+2.24%)
Aug 26, 2021 5.530 5.560 5.310 5.350 790,757 -0.17(-3.08%)
Aug 25, 2021 5.560 5.660 5.510 5.520 724,833 -0.07(-1.25%)
Aug 24, 2021 5.690 5.730 5.530 5.590 731,135 -0.11(-1.93%)
Aug 23, 2021 5.590 5.720 5.567 5.700 879,777 +0.19(+3.45%)
Aug 20, 2021 5.420 5.620 5.400 5.510 924,277 +0.05(+0.92%)
Aug 19, 2021 5.620 5.700 5.460 5.460 713,794 -0.21(-3.70%)
Aug 18, 2021 5.710 5.860 5.650 5.670 514,965 -0.04(-0.70%)
Aug 17, 2021 5.710 5.750 5.600 5.710 678,909 +0.00(+0.00%)
Aug 16, 2021 6.040 6.040 5.710 5.710 934,011 -0.33(-5.46%)
Aug 13, 2021 6.000 6.235 5.935 6.040 1,494,127 +0.07(+1.17%)
Aug 12, 2021 5.940 5.990 5.830 5.970 490,798 +0.02(+0.34%)
Aug 11, 2021 5.950 6.020 5.780 5.950 784,107 +0.01(+0.17%)
Aug 10, 2021 5.920 6.070 5.830 5.940 717,018 +0.18(+3.13%)
Aug 09, 2021 5.760 5.848 5.670 5.760 619,737 -0.05(-0.86%)
Aug 06, 2021 5.880 5.890 5.755 5.810 625,517 -0.07(-1.19%)
Aug 05, 2021 5.680 5.890 5.650 5.880 641,611 +0.21(+3.70%)
Aug 04, 2021 5.720 5.800 5.630 5.670 699,932 -0.08(-1.39%)
Aug 03, 2021 5.940 5.950 5.730 5.750 745,603 -0.15(-2.54%)
Aug 02, 2021 5.880 6.040 5.880 5.900 780,514 +0.06(+1.03%)
Jul 30, 2021 5.780 5.895 5.750 5.840 514,650 +0.01(+0.17%)
Jul 29, 2021 5.890 6.060 5.830 5.830 796,792 -0.06(-1.02%)
Jul 28, 2021 5.610 5.915 5.570 5.890 650,134 +0.27(+4.80%)
Jul 27, 2021 5.520 5.705 5.410 5.620 934,280 +0.08(+1.44%)
Jul 26, 2021 5.550 5.596 5.480 5.540 546,755 -0.01(-0.18%)
Jul 23, 2021 5.675 5.675 5.530 5.550 451,398 -0.05(-0.89%)
Jul 22, 2021 5.770 5.800 5.600 5.600 454,392 -0.11(-1.93%)
Jul 21, 2021 5.630 5.720 5.560 5.710 501,311 +0.10(+1.78%)
Jul 20, 2021 5.580 5.640 5.550 5.610 632,939 +0.01(+0.18%)
Jul 19, 2021 5.500 5.720 5.500 5.600 790,874 +0.04(+0.72%)
Jul 16, 2021 5.530 5.720 5.500 5.560 770,747 +0.04(+0.72%)
Jul 15, 2021 5.370 5.530 5.285 5.520 835,303 +0.14(+2.60%)
Jul 14, 2021 5.490 5.500 5.360 5.380 950,614 -0.12(-2.18%)
Jul 13, 2021 5.580 5.580 5.470 5.500 931,348 -0.11(-1.96%)
Jul 12, 2021 5.590 5.715 5.480 5.610 1,007,562 +0.02(+0.36%)
Jul 09, 2021 5.490 5.590 5.370 5.590 801,243 +0.11(+2.01%)
Jul 08, 2021 5.260 5.590 5.230 5.480 1,014,923 +0.11(+2.05%)
Jul 07, 2021 5.460 5.485 5.310 5.370 1,311,724 -0.12(-2.19%)
Jul 06, 2021 5.720 5.723 5.420 5.490 1,325,357 -0.16(-2.83%)
Jul 02, 2021 5.720 5.830 5.630 5.650 641,639 -0.14(-2.42%)
Jul 01, 2021 5.710 5.810 5.685 5.790 661,519 +0.04(+0.70%)
Jun 30, 2021 5.800 5.845 5.675 5.750 1,015,516 -0.03(-0.52%)
Jun 29, 2021 6.090 6.087 5.770 5.780 763,468 -0.16(-2.69%)
Jun 28, 2021 6.220 6.220 5.910 5.940 1,123,733 -0.11(-1.82%)
Jun 25, 2021 5.940 6.090 5.840 6.050 5,423,491 +0.15(+2.54%)
Jun 24, 2021 5.790 5.990 5.790 5.900 967,457 +0.11(+1.90%)
Jun 23, 2021 5.780 5.890 5.730 5.790 550,185 +0.02(+0.35%)
Jun 22, 2021 5.790 5.800 5.680 5.770 491,209 -0.03(-0.52%)
Jun 21, 2021 5.740 5.820 5.690 5.800 796,006 +0.07(+1.22%)
Jun 18, 2021 5.670 5.900 5.650 5.730 6,117,150 +0.00(+0.00%)
Jun 17, 2021 5.740 5.780 5.640 5.730 1,143,450 -0.04(-0.69%)
Jun 16, 2021 5.680 5.830 5.660 5.770 1,121,176 +0.09(+1.58%)
Jun 15, 2021 5.830 5.833 5.610 5.680 1,056,066 -0.13(-2.24%)
Jun 14, 2021 5.740 5.820 5.655 5.810 1,613,368 +0.07(+1.22%)
Jun 11, 2021 5.800 5.840 5.690 5.740 677,250 -0.02(-0.35%)
Jun 10, 2021 5.710 5.880 5.624 5.760 844,886 +0.10(+1.77%)
Jun 09, 2021 5.680 5.830 5.600 5.660 963,619 +0.04(+0.71%)
Jun 08, 2021 5.760 5.795 5.490 5.620 1,264,784 -0.13(-2.26%)
Jun 07, 2021 5.480 5.800 5.410 5.750 1,440,565 +0.27(+4.93%)
Jun 04, 2021 5.510 5.570 5.470 5.480 763,372 -0.02(-0.36%)
Jun 03, 2021 5.510 5.600 5.460 5.500 889,011 -0.06(-1.08%)
Jun 02, 2021 5.530 5.590 5.451 5.560 902,601 +0.03(+0.54%)
Jun 01, 2021 5.530 5.590 5.460 5.530 679,150 +0.00(+0.00%)
May 28, 2021 5.610 5.655 5.520 5.530 791,690 -0.05(-0.90%)
May 27, 2021 5.600 5.620 5.455 5.580 1,397,378 -0.01(-0.18%)
May 26, 2021 5.400 5.640 5.400 5.590 915,302 +0.19(+3.52%)
May 25, 2021 5.680 5.690 5.380 5.400 1,218,144 -0.29(-5.10%)
May 24, 2021 5.770 5.830 5.630 5.690 935,628 -0.01(-0.18%)
May 21, 2021 5.640 5.850 5.610 5.700 887,278 +0.09(+1.60%)
May 20, 2021 5.570 5.710 5.480 5.610 992,590 +0.05(+0.90%)
May 19, 2021 5.590 5.610 5.470 5.560 1,170,245 -0.07(-1.24%)
May 18, 2021 5.490 5.680 5.420 5.630 1,057,131 +0.14(+2.55%)
May 17, 2021 5.540 5.573 5.420 5.490 1,511,261 -0.02(-0.36%)
May 14, 2021 5.030 5.535 4.990 5.510 2,486,258 +0.53(+10.64%)
May 13, 2021 4.900 5.045 4.820 4.980 1,491,625 +0.12(+2.47%)
May 12, 2021 4.690 5.050 4.689 4.860 2,214,983 +0.12(+2.53%)
May 11, 2021 4.550 4.830 4.430 4.740 1,399,772 -0.08(-1.66%)
May 10, 2021 4.820 4.950 4.660 4.820 2,155,455 -0.01(-0.21%)
May 07, 2021 4.613 4.920 4.613 4.830 1,457,804 +0.16(+3.43%)
May 06, 2021 4.610 4.690 4.575 4.670 1,002,944 +0.05(+1.08%)
May 05, 2021 4.630 4.745 4.580 4.620 1,025,238 -0.02(-0.43%)
May 04, 2021 4.770 4.790 4.610 4.640 1,628,480 -0.23(-4.72%)
May 03, 2021 4.570 4.900 4.570 4.870 2,183,379 +0.29(+6.33%)
Apr 30, 2021 4.760 4.805 4.570 4.580 1,039,500 -0.17(-3.58%)
Apr 29, 2021 4.740 4.830 4.700 4.750 899,572 +0.03(+0.64%)
Apr 28, 2021 4.610 4.760 4.610 4.720 741,397 +0.12(+2.61%)
Apr 27, 2021 4.640 4.720 4.590 4.600 712,770 -0.01(-0.22%)
Apr 26, 2021 4.580 4.660 4.550 4.610 1,399,882 -0.06(-1.28%)
Apr 23, 2021 4.620 4.750 4.554 4.670 1,034,300 +0.07(+1.52%)
Apr 22, 2021 4.520 4.690 4.410 4.600 986,114 +0.07(+1.55%)
Apr 21, 2021 4.410 4.530 4.340 4.530 817,408 +0.14(+3.19%)
Apr 20, 2021 4.290 4.420 4.280 4.390 688,346 +0.08(+1.86%)
Apr 19, 2021 4.380 4.390 4.300 4.310 935,552 -0.13(-2.93%)
Apr 16, 2021 4.450 4.465 4.300 4.440 1,160,000 -0.03(-0.67%)
Apr 15, 2021 4.500 4.600 4.450 4.470 1,056,020 +0.01(+0.22%)
Apr 14, 2021 4.360 4.550 4.350 4.460 882,149 +0.08(+1.83%)
Apr 13, 2021 4.320 4.410 4.250 4.380 913,482 +0.09(+2.10%)
Apr 12, 2021 4.330 4.350 4.210 4.290 1,029,560 -0.04(-0.92%)
Apr 09, 2021 4.410 4.445 4.310 4.330 860,200 -0.10(-2.26%)
Apr 08, 2021 4.360 4.470 4.300 4.430 1,056,591 +0.06(+1.37%)
Apr 07, 2021 4.500 4.560 4.360 4.370 1,203,444 -0.13(-2.89%)
Apr 06, 2021 4.670 4.720 4.490 4.500 1,747,437 -0.23(-4.86%)
Apr 05, 2021 4.580 4.730 4.510 4.730 1,326,187 +0.22(+4.88%)
Apr 01, 2021 4.630 4.700 4.490 4.510 1,075,500 -0.10(-2.17%)
Mar 31, 2021 4.340 4.640 4.310 4.610 1,634,641 +0.27(+6.22%)
Mar 30, 2021 4.220 4.380 4.160 4.340 798,324 +0.12(+2.84%)
Mar 29, 2021 4.370 4.380 4.210 4.220 1,034,696 -0.16(-3.65%)
Mar 26, 2021 4.480 4.500 4.370 4.380 1,313,800 -0.10(-2.23%)
Mar 25, 2021 4.270 4.500 4.240 4.480 1,681,159 +0.19(+4.43%)
Mar 24, 2021 4.710 4.790 4.290 4.290 2,836,202 -0.38(-8.14%)
Mar 23, 2021 4.620 4.930 4.480 4.670 3,620,021 -0.02(-0.43%)
Mar 22, 2021 4.570 5.050 4.540 4.690 4,539,346 +0.32(+7.32%)
Mar 19, 2021 4.190 4.390 4.150 4.370 4,593,400 +0.16(+3.80%)
Mar 18, 2021 4.240 4.390 4.180 4.210 1,577,721 -0.02(-0.47%)
Mar 17, 2021 4.070 4.230 4.030 4.230 1,223,673 +0.08(+1.93%)
Mar 16, 2021 3.980 4.290 3.940 4.150 2,352,111 +0.21(+5.33%)
Mar 15, 2021 3.990 4.000 3.850 3.940 1,545,395 +0.05(+1.29%)
Mar 12, 2021 3.740 3.900 3.720 3.890 1,239,100 +0.12(+3.18%)
Mar 11, 2021 3.760 3.790 3.650 3.770 1,207,630 +0.05(+1.34%)
Mar 10, 2021 3.770 3.800 3.650 3.720 1,150,776 +0.02(+0.54%)
Mar 09, 2021 3.590 3.700 3.570 3.700 1,312,257 +0.18(+5.11%)
Mar 08, 2021 3.570 3.690 3.490 3.520 1,495,631 -0.01(-0.28%)
Mar 05, 2021 3.559 3.559 3.270 3.530 1,699,900 +0.03(+0.86%)
Mar 04, 2021 3.670 3.710 3.440 3.500 1,915,322 -0.18(-4.89%)
Mar 03, 2021 3.940 3.960 3.670 3.680 1,747,163 -0.28(-7.07%)
Mar 02, 2021 4.020 4.050 3.900 3.960 1,561,178 -0.04(-1.00%)
Mar 01, 2021 4.000 4.020 3.910 4.000 794,047 +0.11(+2.83%)
Feb 26, 2021 3.930 4.040 3.830 3.890 1,245,600 -0.01(-0.26%)
Feb 25, 2021 4.060 4.180 3.880 3.900 1,506,993 -0.13(-3.23%)
Feb 24, 2021 4.050 4.100 4.000 4.030 1,036,508 +0.02(+0.50%)
Feb 23, 2021 4.150 4.200 3.940 4.010 2,126,605 -0.27(-6.31%)
Feb 22, 2021 4.320 4.400 4.220 4.280 1,269,651 -0.06(-1.38%)
Feb 19, 2021 4.390 4.500 4.335 4.340 1,165,800 +0.03(+0.70%)
Feb 18, 2021 4.220 4.450 4.220 4.310 1,573,690 +0.03(+0.70%)
Feb 17, 2021 4.170 4.320 4.050 4.280 1,806,610 +0.16(+3.88%)
Feb 16, 2021 4.210 4.270 4.120 4.120 1,558,608 -0.08(-1.90%)
Feb 12, 2021 4.330 4.330 4.180 4.200 1,463,300 -0.12(-2.78%)
Feb 11, 2021 4.520 4.600 4.280 4.320 1,895,791 -0.25(-5.47%)
Feb 10, 2021 4.808 4.820 4.460 4.570 2,266,297 -0.03(-0.65%)
Feb 09, 2021 4.580 4.700 4.480 4.600 1,879,921 +0.06(+1.32%)
Feb 08, 2021 4.420 4.600 4.310 4.540 2,074,975 +0.17(+3.89%)
Feb 05, 2021 4.310 4.400 4.200 4.370 2,421,400 +0.14(+3.31%)
Feb 04, 2021 4.550 4.610 4.190 4.230 2,328,723 -0.24(-5.37%)
Feb 03, 2021 4.280 4.680 4.260 4.470 3,556,657 +0.24(+5.67%)
Feb 02, 2021 4.000 4.230 3.940 4.230 3,409,434 +0.35(+9.02%)
Feb 01, 2021 3.700 3.900 3.620 3.880 2,020,353 +0.24(+6.59%)
Jan 29, 2021 3.600 3.700 3.565 3.640 2,091,200 +0.04(+1.11%)
Jan 28, 2021 3.680 3.750 3.590 3.600 1,422,428 -0.03(-0.83%)
Jan 27, 2021 3.620 3.720 3.540 3.630 2,442,868 -0.07(-1.89%)
Jan 26, 2021 3.760 3.800 3.650 3.700 1,351,407 -0.01(-0.27%)
Jan 25, 2021 3.620 3.730 3.590 3.710 1,699,343 +0.11(+3.06%)
Jan 22, 2021 3.650 3.650 3.520 3.600 1,656,200 -0.07(-1.91%)
Jan 21, 2021 3.750 3.770 3.640 3.670 1,196,865 -0.02(-0.54%)
Jan 20, 2021 3.580 3.790 3.550 3.690 1,678,663 +0.11(+3.07%)
Jan 19, 2021 3.510 3.600 3.450 3.580 1,553,083 +0.09(+2.58%)
Jan 15, 2021 3.540 3.580 3.480 3.490 1,014,800 -0.04(-1.13%)
Jan 14, 2021 3.500 3.590 3.460 3.530 1,811,722 +0.01(+0.28%)
Jan 13, 2021 3.580 3.600 3.470 3.520 1,509,146 -0.02(-0.56%)
Jan 12, 2021 3.500 3.660 3.470 3.540 1,936,489 +0.09(+2.61%)
Jan 11, 2021 3.460 3.500 3.420 3.450 1,440,687 -0.03(-0.86%)
Jan 08, 2021 3.570 3.570 3.400 3.480 1,782,300 -0.07(-1.97%)
Jan 07, 2021 3.490 3.550 3.440 3.550 2,309,070 +0.07(+2.01%)
Jan 06, 2021 3.380 3.560 3.380 3.480 2,317,143 -0.03(-0.85%)
Jan 05, 2021 3.500 3.550 3.370 3.510 1,733,901 -0.02(-0.57%)
Jan 04, 2021 3.330 3.540 3.330 3.530 2,019,758 +0.19(+5.69%)
Dec 31, 2020 3.340 3.340 3.340 1,374,995 -0.08(-2.34%)
Dec 30, 2020 3.370 3.450 3.330 3.420 1,374,995 +0.05(+1.48%)
Dec 29, 2020 3.450 3.480 3.340 3.370 1,670,163 -0.07(-2.03%)
Dec 28, 2020 3.490 3.550 3.410 3.440 2,224,573 +0.02(+0.58%)
Dec 24, 2020 3.430 3.510 3.400 3.420 896,400 +0.00(+0.00%)
Dec 23, 2020 3.470 3.480 3.360 3.420 1,974,645 +0.00(+0.00%)
Dec 22, 2020 3.500 3.520 3.410 3.420 1,983,668 -0.09(-2.56%)
Dec 21, 2020 3.550 3.570 3.380 3.510 2,584,777 -0.07(-1.96%)
Dec 18, 2020 3.710 3.720 3.500 3.580 5,891,700 -0.10(-2.72%)
Dec 17, 2020 3.800 3.820 3.590 3.680 2,520,930 -0.11(-2.90%)
Dec 16, 2020 3.830 3.840 3.690 3.790 1,141,581 -0.04(-1.04%)
Dec 15, 2020 3.860 3.860 3.700 3.830 1,312,761 +0.00(+0.00%)
Dec 14, 2020 3.720 3.990 3.570 3.830 3,440,682 +0.20(+5.51%)
Dec 11, 2020 3.650 3.690 3.540 3.630 2,221,100 +0.02(+0.55%)
Dec 10, 2020 3.510 3.630 3.460 3.610 1,657,542 +0.07(+1.98%)
Dec 09, 2020 3.600 3.665 3.420 3.540 2,539,153 -0.01(-0.28%)
Dec 08, 2020 3.460 3.550 3.380 3.550 1,553,390 +0.12(+3.50%)
Dec 07, 2020 3.620 3.630 3.405 3.430 1,981,543 -0.16(-4.46%)
Dec 04, 2020 3.650 3.660 3.560 3.590 1,152,400 -0.04(-1.10%)
Dec 03, 2020 3.580 3.650 3.550 3.630 1,542,646 +0.09(+2.54%)
Dec 02, 2020 3.560 3.580 3.450 3.540 1,420,158 +0.00(+0.00%)
Dec 01, 2020 3.730 3.740 3.510 3.540 1,579,789 -0.12(-3.28%)
Nov 30, 2020 3.830 3.840 3.580 3.660 2,109,191 -0.04(-1.08%)
Nov 27, 2020 3.530 3.720 3.513 3.700 1,174,700 +0.21(+6.02%)
Nov 25, 2020 3.500 3.590 3.470 3.490 1,353,900 +0.01(+0.29%)
Nov 24, 2020 3.490 3.540 3.390 3.480 2,003,546 +0.04(+1.16%)
Nov 23, 2020 3.370 3.460 3.350 3.440 1,345,187 +0.09(+2.69%)
Nov 20, 2020 3.300 3.350 3.250 3.350 1,168,800 +0.03(+0.90%)
Nov 19, 2020 3.270 3.330 3.220 3.320 1,892,319 +0.06(+1.84%)
Nov 18, 2020 3.370 3.380 3.260 3.260 1,311,284 -0.06(-1.81%)
Nov 17, 2020 3.400 3.400 3.250 3.320 1,379,271 -0.04(-1.19%)
Nov 16, 2020 3.440 3.510 3.300 3.360 1,725,423 -0.04(-1.18%)
Nov 13, 2020 3.410 3.440 3.348 3.400 1,240,300 +0.05(+1.49%)
Nov 12, 2020 3.440 3.550 3.340 3.350 1,444,474 -0.05(-1.47%)
Nov 11, 2020 3.410 3.460 3.370 3.400 981,436 +0.00(+0.00%)
Nov 10, 2020 3.410 3.450 3.320 3.400 1,922,635 +0.09(+2.72%)
Nov 09, 2020 3.290 3.360 3.210 3.310 1,733,081 +0.16(+5.08%)
Nov 06, 2020 3.260 3.320 3.140 3.150 1,245,400 -0.18(-5.41%)
Nov 05, 2020 3.420 3.430 3.250 3.330 1,329,615 -0.08(-2.35%)
Nov 04, 2020 3.120 3.420 3.100 3.410 3,052,617 +0.31(+10.00%)
Nov 03, 2020 3.000 3.130 2.970 3.100 1,249,318 +0.13(+4.38%)
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.