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

Conatus Pharmaceutic (NQ: CNAT )

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, 2019 0.3704 0.4080 0.3680 0.4000 2,682,800 +0.02(+6.61%)
Dec 30, 2019 0.3700 0.3800 0.3646 0.3752 470,014 +0.00(+0.00%)
Dec 27, 2019 0.3733 0.3800 0.3700 0.3752 372,200 -0.00(-1.26%)
Dec 26, 2019 0.3800 0.3860 0.3700 0.3800 290,501 +0.00(+0.26%)
Dec 24, 2019 0.3764 0.3790 0.3702 0.3790 171,700 +0.00(+0.69%)
Dec 23, 2019 0.3699 0.3850 0.3630 0.3764 764,080 +0.01(+3.32%)
Dec 20, 2019 0.3798 0.3798 0.3620 0.3643 346,300 -0.01(-2.85%)
Dec 19, 2019 0.3755 0.3800 0.3700 0.3750 367,319 -0.01(-1.32%)
Dec 18, 2019 0.3700 0.3800 0.3600 0.3800 496,929 +0.01(+3.09%)
Dec 17, 2019 0.3577 0.3795 0.3561 0.3686 513,437 +0.01(+3.54%)
Dec 16, 2019 0.3603 0.3700 0.3512 0.3560 441,097 -0.00(-1.11%)
Dec 13, 2019 0.3800 0.3800 0.3400 0.3600 540,600 -0.02(-4.05%)
Dec 12, 2019 0.3900 0.3965 0.3600 0.3752 980,611 -0.02(-3.92%)
Dec 11, 2019 0.3850 0.3911 0.3800 0.3905 518,823 +0.00(+0.13%)
Dec 10, 2019 0.3700 0.3900 0.3700 0.3900 545,862 +0.02(+4.78%)
Dec 09, 2019 0.3700 0.3770 0.3600 0.3722 406,355 +0.00(+0.87%)
Dec 06, 2019 0.3788 0.3800 0.3615 0.3690 497,200 -0.01(-1.86%)
Dec 05, 2019 0.3515 0.3890 0.3515 0.3760 1,375,061 +0.02(+6.46%)
Dec 04, 2019 0.3500 0.3600 0.3500 0.3532 370,984 +0.00(+1.23%)
Dec 03, 2019 0.3700 0.3700 0.3410 0.3489 376,290 -0.01(-1.72%)
Dec 02, 2019 0.3700 0.3702 0.3505 0.3550 406,385 -0.01(-3.95%)
Nov 29, 2019 0.3525 0.3720 0.3452 0.3696 531,600 +0.02(+5.39%)
Nov 27, 2019 0.3400 0.3580 0.3360 0.3507 635,100 +0.01(+1.77%)
Nov 26, 2019 0.3378 0.3580 0.3300 0.3446 672,545 +0.00(+0.41%)
Nov 25, 2019 0.3500 0.3549 0.3320 0.3432 470,451 -0.00(-0.12%)
Nov 22, 2019 0.3400 0.3549 0.3300 0.3436 585,100 +0.01(+3.81%)
Nov 21, 2019 0.3248 0.3400 0.3248 0.3310 113,414 +0.00(+1.50%)
Nov 20, 2019 0.3373 0.3500 0.3170 0.3261 280,084 -0.01(-2.63%)
Nov 19, 2019 0.3315 0.3480 0.3300 0.3349 160,460 +0.00(+1.48%)
Nov 18, 2019 0.3300 0.3300 0.3200 0.3300 367,712 +0.00(+0.00%)
Nov 15, 2019 0.3300 0.3359 0.3252 0.3300 184,600 +0.00(+0.00%)
Nov 14, 2019 0.3280 0.3400 0.3240 0.3300 229,461 +0.00(+0.92%)
Nov 13, 2019 0.3300 0.3362 0.3200 0.3270 262,870 -0.00(-0.94%)
Nov 12, 2019 0.3489 0.3489 0.3301 0.3301 283,836 -0.01(-3.73%)
Nov 11, 2019 0.3417 0.3450 0.3360 0.3429 334,624 +0.00(+0.26%)
Nov 08, 2019 0.3370 0.3450 0.3370 0.3420 173,000 +0.00(+0.59%)
Nov 07, 2019 0.3520 0.3520 0.3370 0.3400 283,737 -0.01(-4.23%)
Nov 06, 2019 0.3474 0.3550 0.3304 0.3550 515,639 +0.01(+2.45%)
Nov 05, 2019 0.3492 0.3500 0.3411 0.3465 221,576 -0.00(-1.00%)
Nov 04, 2019 0.3500 0.3590 0.3453 0.3500 172,672 -0.01(-1.63%)
Nov 01, 2019 0.3434 0.3585 0.3404 0.3558 274,400 +0.02(+4.65%)
Oct 31, 2019 0.3441 0.3441 0.3360 0.3400 183,657 -0.00(-1.05%)
Oct 30, 2019 0.3400 0.3480 0.3352 0.3436 225,990 +0.00(+1.03%)
Oct 29, 2019 0.3472 0.3600 0.3360 0.3401 549,914 -0.01(-2.04%)
Oct 28, 2019 0.3380 0.3490 0.3324 0.3472 291,937 +0.01(+1.46%)
Oct 25, 2019 0.3386 0.3500 0.3301 0.3422 311,300 +0.00(+1.12%)
Oct 24, 2019 0.3500 0.3590 0.3351 0.3384 527,971 -0.01(-2.67%)
Oct 23, 2019 0.3400 0.3550 0.3315 0.3477 225,080 +0.01(+2.72%)
Oct 22, 2019 0.3451 0.3600 0.3250 0.3385 656,775 -0.01(-1.57%)
Oct 21, 2019 0.3742 0.3799 0.3430 0.3439 723,563 -0.03(-8.61%)
Oct 18, 2019 0.3800 0.4044 0.3620 0.3763 1,776,400 -0.00(-0.45%)
Oct 17, 2019 0.3651 0.3800 0.3420 0.3780 1,215,710 +0.02(+5.00%)
Oct 16, 2019 0.3350 0.3630 0.3315 0.3600 1,141,314 +0.02(+6.04%)
Oct 15, 2019 0.3400 0.3490 0.3292 0.3395 905,912 +0.00(+0.65%)
Oct 14, 2019 0.3300 0.3430 0.3300 0.3373 273,280 +0.01(+2.21%)
Oct 11, 2019 0.3400 0.3417 0.3300 0.3300 249,300 +0.00(+1.51%)
Oct 10, 2019 0.3400 0.3490 0.3251 0.3251 377,590 +0.00(+0.00%)
Oct 09, 2019 0.3350 0.3390 0.3251 0.3251 184,920 +0.00(+0.93%)
Oct 08, 2019 0.3490 0.3490 0.3221 0.3221 549,809 -0.03(-7.81%)
Oct 07, 2019 0.3219 0.3674 0.3130 0.3494 1,793,669 +0.03(+9.19%)
Oct 04, 2019 0.3130 0.3250 0.3130 0.3200 181,900 +0.01(+3.86%)
Oct 03, 2019 0.3120 0.3175 0.3050 0.3081 185,086 -0.00(-1.25%)
Oct 02, 2019 0.3182 0.3198 0.3051 0.3120 330,336 -0.02(-5.20%)
Oct 01, 2019 0.3260 0.3329 0.3100 0.3291 703,573 +0.01(+4.48%)
Sep 30, 2019 0.3215 0.3215 0.3126 0.3150 719,421 -0.00(-0.76%)
Sep 27, 2019 0.3221 0.3249 0.3117 0.3174 434,500 -0.01(-2.34%)
Sep 26, 2019 0.3200 0.3270 0.3100 0.3250 448,513 +0.01(+1.69%)
Sep 25, 2019 0.3292 0.3292 0.3050 0.3196 1,089,846 -0.02(-5.44%)
Sep 24, 2019 0.3495 0.3701 0.3365 0.3380 775,284 -0.01(-2.03%)
Sep 23, 2019 0.3423 0.3480 0.3380 0.3450 240,252 +0.00(+1.17%)
Sep 20, 2019 0.3700 0.3750 0.3400 0.3410 527,100 -0.03(-7.84%)
Sep 19, 2019 0.3800 0.3800 0.3600 0.3700 194,471 -0.01(-2.50%)
Sep 18, 2019 0.3750 0.3800 0.3600 0.3795 408,890 +0.01(+3.38%)
Sep 17, 2019 0.3900 0.3950 0.3563 0.3671 621,677 -0.02(-4.87%)
Sep 16, 2019 0.3877 0.4000 0.3716 0.3859 612,806 +0.00(+0.23%)
Sep 13, 2019 0.3700 0.3899 0.3530 0.3850 1,071,700 +0.01(+4.03%)
Sep 12, 2019 0.4200 0.4200 0.3650 0.3701 1,997,338 -0.05(-10.93%)
Sep 11, 2019 0.3600 0.4367 0.3421 0.4155 5,057,011 +0.06(+15.42%)
Sep 10, 2019 0.3300 0.3600 0.3300 0.3600 962,358 +0.02(+6.95%)
Sep 09, 2019 0.3400 0.3465 0.3200 0.3366 1,065,362 +0.00(+0.66%)
Sep 06, 2019 0.3400 0.3469 0.3320 0.3344 889,500 -0.00(-0.21%)
Sep 05, 2019 0.3299 0.3495 0.3197 0.3351 1,324,834 +0.01(+2.20%)
Sep 04, 2019 0.3175 0.3299 0.3110 0.3279 526,729 +0.01(+4.10%)
Sep 03, 2019 0.3350 0.3366 0.3061 0.3150 1,039,310 -0.03(-7.89%)
Aug 30, 2019 0.3169 0.3560 0.3053 0.3420 2,553,300 +0.03(+10.25%)
Aug 29, 2019 0.3200 0.3200 0.3055 0.3102 264,966 -0.01(-3.06%)
Aug 28, 2019 0.3000 0.3295 0.2927 0.3200 919,995 +0.01(+3.76%)
Aug 27, 2019 0.2900 0.3098 0.2900 0.3084 227,881 -0.00(-0.52%)
Aug 26, 2019 0.2999 0.3100 0.2904 0.3100 207,434 +0.01(+3.40%)
Aug 23, 2019 0.3094 0.3116 0.2997 0.2998 140,300 -0.01(-3.10%)
Aug 22, 2019 0.3100 0.3183 0.3073 0.3094 144,526 -0.00(-0.19%)
Aug 21, 2019 0.3200 0.3200 0.3100 0.3100 193,931 -0.01(-2.88%)
Aug 20, 2019 0.3200 0.3300 0.3000 0.3192 328,291 -0.00(-0.25%)
Aug 19, 2019 0.3100 0.3400 0.3000 0.3200 713,035 +0.01(+3.90%)
Aug 16, 2019 0.3000 0.3093 0.2902 0.3080 265,600 +0.01(+2.67%)
Aug 15, 2019 0.3025 0.3200 0.2600 0.3000 1,050,909 +0.00(+0.67%)
Aug 14, 2019 0.2980 0.2980 0.2501 0.2980 715,506 -0.01(-1.65%)
Aug 13, 2019 0.2991 0.3082 0.2980 0.3030 223,090 +0.00(+1.17%)
Aug 12, 2019 0.3003 0.3100 0.2980 0.2995 123,933 -0.00(-0.96%)
Aug 09, 2019 0.3049 0.3100 0.2900 0.3024 279,900 +0.00(+0.80%)
Aug 08, 2019 0.2930 0.3048 0.2912 0.3000 432,956 +0.01(+3.45%)
Aug 07, 2019 0.3100 0.3200 0.2800 0.2900 846,377 -0.02(-5.69%)
Aug 06, 2019 0.3110 0.3200 0.3000 0.3075 475,252 -0.00(-0.84%)
Aug 05, 2019 0.3249 0.3288 0.3050 0.3101 355,912 -0.02(-6.60%)
Aug 02, 2019 0.3100 0.3400 0.3051 0.3320 1,690,300 +0.02(+7.10%)
Aug 01, 2019 0.3300 0.3400 0.3100 0.3100 341,709 -0.01(-3.13%)
Jul 31, 2019 0.3200 0.3400 0.3100 0.3200 363,782 +0.00(+0.00%)
Jul 30, 2019 0.3200 0.3300 0.3100 0.3200 624,019 +0.01(+3.13%)
Jul 29, 2019 0.3127 0.3400 0.3050 0.3103 685,084 -0.00(-0.96%)
Jul 26, 2019 0.3100 0.3200 0.3050 0.3133 243,000 +0.00(+1.06%)
Jul 25, 2019 0.3500 0.3500 0.2900 0.3100 1,200,545 -0.04(-11.93%)
Jul 24, 2019 0.3000 0.3900 0.3000 0.3520 2,155,842 +0.05(+15.33%)
Jul 23, 2019 0.3200 0.3250 0.3000 0.3052 592,796 +0.00(+0.56%)
Jul 22, 2019 0.3284 0.3348 0.3010 0.3035 348,697 -0.02(-5.77%)
Jul 19, 2019 0.3300 0.3410 0.3200 0.3221 431,000 -0.01(-2.39%)
Jul 18, 2019 0.3276 0.3399 0.3120 0.3300 339,546 +0.01(+2.20%)
Jul 17, 2019 0.3198 0.3400 0.2980 0.3229 807,117 +0.00(+1.41%)
Jul 16, 2019 0.3277 0.3400 0.3150 0.3184 599,078 -0.01(-2.09%)
Jul 15, 2019 0.3336 0.3550 0.3200 0.3252 1,204,938 -0.02(-4.97%)
Jul 12, 2019 0.4200 0.4300 0.3340 0.3422 3,255,600 -0.11(-23.96%)
Jul 11, 2019 0.3250 0.4649 0.3128 0.4500 6,898,669 +0.12(+38.46%)
Jul 10, 2019 0.3135 0.3371 0.3000 0.3250 1,362,054 +0.02(+5.11%)
Jul 09, 2019 0.2989 0.3187 0.2900 0.3092 640,619 +0.01(+3.10%)
Jul 08, 2019 0.3180 0.3192 0.2800 0.2999 1,178,405 -0.01(-2.25%)
Jul 05, 2019 0.3290 0.3290 0.3000 0.3068 1,096,200 -0.02(-7.03%)
Jul 03, 2019 0.2800 0.3426 0.2731 0.3300 2,767,400 +0.04(+13.79%)
Jul 02, 2019 0.2900 0.2900 0.2600 0.2900 858,159 +0.02(+9.23%)
Jul 01, 2019 0.2800 0.2895 0.2620 0.2655 1,116,527 +0.01(+2.08%)
Jun 28, 2019 0.2700 0.2890 0.2601 0.2601 1,661,200 -0.03(-10.16%)
Jun 27, 2019 0.2724 0.3300 0.2500 0.2895 5,043,903 +0.01(+2.30%)
Jun 26, 2019 0.3000 0.3199 0.2805 0.2830 3,199,495 -0.01(-2.45%)
Jun 25, 2019 0.3500 0.3953 0.2800 0.2901 9,177,334 -0.63(-68.54%)
Jun 24, 2019 0.9310 0.9500 0.8600 0.9220 1,130,011 +0.00(+0.09%)
Jun 21, 2019 0.9800 0.9824 0.9103 0.9212 261,500 -0.08(-7.88%)
Jun 20, 2019 1.020 1.030 0.9800 1.000 430,161 +0.01(+1.00%)
Jun 19, 2019 0.9300 1.070 0.8300 0.9901 1,142,660 +0.05(+5.33%)
Jun 18, 2019 0.7350 1.030 0.7270 0.9400 1,610,235 +0.23(+32.02%)
Jun 17, 2019 0.7775 0.7800 0.7100 0.7120 306,952 -0.06(-7.51%)
Jun 14, 2019 0.7615 0.7778 0.7200 0.7698 121,000 +0.01(+1.09%)
Jun 13, 2019 0.7201 0.7800 0.7200 0.7615 137,418 +0.03(+4.29%)
Jun 12, 2019 0.8000 0.8000 0.7200 0.7302 192,810 -0.02(-2.30%)
Jun 11, 2019 0.7700 0.7700 0.7325 0.7474 86,033 -0.01(-1.59%)
Jun 10, 2019 0.7500 0.7798 0.7320 0.7595 113,196 +0.00(+0.01%)
Jun 07, 2019 0.7320 0.7600 0.7320 0.7594 130,800 +0.03(+3.74%)
Jun 06, 2019 0.7900 0.7950 0.7320 0.7320 203,249 -0.06(-7.34%)
Jun 05, 2019 0.7900 0.8300 0.7597 0.7900 137,157 -0.01(-1.25%)
Jun 04, 2019 0.7700 0.8200 0.7500 0.8000 98,061 +0.03(+3.90%)
Jun 03, 2019 0.7500 0.7777 0.7353 0.7700 182,827 -0.00(-0.31%)
May 31, 2019 0.7970 0.8008 0.7500 0.7724 188,200 -0.03(-3.55%)
May 30, 2019 0.8300 0.8300 0.7850 0.8008 163,085 -0.03(-4.10%)
May 29, 2019 0.8200 0.8351 0.7900 0.8350 107,472 -0.00(-0.01%)
May 28, 2019 0.8220 0.8399 0.8000 0.8351 139,301 +0.00(+0.01%)
May 24, 2019 0.8145 0.8500 0.8100 0.8350 127,400 +0.03(+3.99%)
May 23, 2019 0.8400 0.8498 0.7701 0.8030 347,053 -0.05(-5.35%)
May 22, 2019 0.8590 0.8810 0.8248 0.8484 114,152 -0.01(-1.23%)
May 21, 2019 0.8543 0.8810 0.8291 0.8590 102,922 +0.01(+1.64%)
May 20, 2019 0.8500 0.8785 0.8200 0.8451 218,648 -0.01(-1.73%)
May 17, 2019 0.8800 0.8999 0.8500 0.8600 283,900 -0.03(-3.21%)
May 16, 2019 0.9000 0.9450 0.8802 0.8885 232,343 -0.02(-2.58%)
May 15, 2019 0.9184 0.9600 0.8720 0.9120 286,003 -0.01(-0.87%)
May 14, 2019 0.8800 0.9300 0.8500 0.9200 213,113 +0.05(+5.75%)
May 13, 2019 0.8600 0.9000 0.8500 0.8700 253,415 -0.00(-0.34%)
May 10, 2019 0.8900 0.9201 0.8600 0.8730 603,600 -0.04(-4.07%)
May 09, 2019 0.9140 0.9187 0.8700 0.9100 187,660 -0.01(-0.95%)
May 08, 2019 0.8800 0.9200 0.8619 0.9187 213,127 +0.06(+6.83%)
May 07, 2019 0.9300 0.9300 0.8500 0.8600 619,080 -0.08(-8.79%)
May 06, 2019 0.8571 0.9700 0.8550 0.9429 545,726 +0.04(+4.77%)
May 03, 2019 0.7700 0.9000 0.7600 0.9000 750,200 +0.05(+5.88%)
May 02, 2019 0.8465 0.8570 0.8100 0.8500 193,328 +0.02(+2.41%)
May 01, 2019 0.8500 0.8700 0.7700 0.8300 459,040 -0.03(-3.49%)
Apr 30, 2019 0.8900 0.8900 0.8000 0.8600 1,096,838 +0.04(+4.88%)
Apr 29, 2019 0.7700 0.8500 0.7700 0.8200 595,443 +0.05(+6.11%)
Apr 26, 2019 0.7550 0.7969 0.7200 0.7728 415,700 +0.00(+0.60%)
Apr 25, 2019 0.8200 0.8200 0.7550 0.7682 333,515 -0.04(-5.16%)
Apr 24, 2019 0.7842 0.8400 0.7602 0.8100 651,362 +0.03(+3.98%)
Apr 23, 2019 0.7500 0.7835 0.7500 0.7790 288,249 +0.03(+3.85%)
Apr 22, 2019 0.8458 0.8700 0.7412 0.7501 1,133,894 -0.08(-9.75%)
Apr 18, 2019 0.7200 0.9200 0.7100 0.8311 2,624,800 +0.12(+17.02%)
Apr 17, 2019 0.7695 0.7699 0.6865 0.7102 1,852,627 -0.06(-7.77%)
Apr 16, 2019 0.8300 0.8400 0.7500 0.7700 1,042,819 -0.03(-3.75%)
Apr 15, 2019 1.210 1.210 0.7300 0.8000 5,690,298 -0.42(-34.43%)
Apr 12, 2019 1.270 1.270 1.190 1.220 1,246,400 -0.04(-3.17%)
Apr 11, 2019 1.350 1.360 1.230 1.260 1,245,598 -0.07(-5.26%)
Apr 10, 2019 1.290 1.390 1.250 1.330 1,655,363 +0.04(+3.10%)
Apr 09, 2019 1.300 1.320 1.270 1.290 464,209 -0.01(-0.77%)
Apr 08, 2019 1.250 1.350 1.250 1.300 832,449 +0.05(+4.00%)
Apr 05, 2019 1.300 1.330 1.250 1.250 694,600 -0.05(-3.85%)
Apr 04, 2019 1.360 1.370 1.220 1.300 933,942 -0.03(-2.26%)
Apr 03, 2019 1.360 1.440 1.280 1.330 1,642,245 -0.03(-2.21%)
Apr 02, 2019 1.160 1.370 1.160 1.360 2,212,755 +0.20(+17.24%)
Apr 01, 2019 1.080 1.250 1.080 1.160 1,162,731 +0.08(+7.41%)
Mar 29, 2019 1.120 1.130 1.080 1.080 618,100 -0.03(-2.70%)
Mar 28, 2019 1.140 1.170 1.100 1.110 507,431 -0.03(-2.63%)
Mar 27, 2019 1.240 1.240 1.120 1.140 1,288,511 -0.07(-5.79%)
Mar 26, 2019 1.210 1.240 1.140 1.210 1,077,630 +0.01(+0.83%)
Mar 25, 2019 1.270 1.280 1.180 1.200 1,864,613 -0.08(-6.25%)
Mar 22, 2019 1.350 1.390 1.210 1.280 6,068,900 -1.63(-56.01%)
Mar 21, 2019 2.890 3.080 2.780 2.910 2,636,866 +0.03(+1.04%)
Mar 20, 2019 2.860 2.960 2.810 2.880 462,205 +0.01(+0.35%)
Mar 19, 2019 2.930 3.000 2.720 2.870 699,816 -0.02(-0.69%)
Mar 18, 2019 2.700 2.910 2.600 2.890 949,800 +0.22(+8.24%)
Mar 15, 2019 2.690 2.812 2.555 2.670 1,376,000 -0.18(-6.32%)
Mar 14, 2019 2.970 3.010 2.660 2.850 1,859,817 -0.04(-1.38%)
Mar 13, 2019 2.340 3.020 2.270 2.890 5,048,208 +0.59(+25.65%)
Mar 12, 2019 2.130 2.430 2.070 2.300 1,801,318 +0.20(+9.52%)
Mar 11, 2019 2.060 2.280 2.000 2.100 1,756,031 +0.13(+6.60%)
Mar 08, 2019 2.000 2.070 1.920 1.970 509,600 -0.04(-1.99%)
Mar 07, 2019 2.050 2.050 1.970 2.010 516,601 -0.02(-0.99%)
Mar 06, 2019 2.200 2.240 1.950 2.030 624,825 -0.16(-7.31%)
Mar 05, 2019 2.210 2.240 2.115 2.190 321,524 +0.01(+0.46%)
Mar 04, 2019 2.140 2.240 2.090 2.180 445,739 +0.06(+2.83%)
Mar 01, 2019 1.940 2.280 1.940 2.120 1,106,900 +0.18(+9.28%)
Feb 28, 2019 1.970 1.980 1.900 1.940 290,773 -0.05(-2.51%)
Feb 27, 2019 1.980 2.050 1.960 1.990 307,840 -0.01(-0.50%)
Feb 26, 2019 1.940 2.015 1.910 2.000 564,114 +0.06(+3.09%)
Feb 25, 2019 1.890 1.990 1.890 1.940 377,030 +0.06(+3.19%)
Feb 22, 2019 1.890 1.945 1.870 1.880 303,300 -0.01(-0.53%)
Feb 21, 2019 1.870 1.940 1.850 1.890 315,093 +0.01(+0.53%)
Feb 20, 2019 1.890 1.960 1.850 1.880 352,983 -0.01(-0.53%)
Feb 19, 2019 2.050 2.070 1.860 1.890 950,989 -0.15(-7.35%)
Feb 15, 2019 2.050 2.070 2.000 2.040 513,600 +0.01(+0.49%)
Feb 14, 2019 2.060 2.180 2.010 2.030 562,436 -0.03(-1.46%)
Feb 13, 2019 2.060 2.100 2.000 2.060 506,799 -0.01(-0.48%)
Feb 12, 2019 2.140 2.160 1.960 2.070 323,011 +0.08(+4.02%)
Feb 11, 2019 1.980 2.020 1.970 1.990 306,329 +0.02(+1.02%)
Feb 08, 2019 1.980 2.050 1.950 1.970 254,800 -0.03(-1.50%)
Feb 07, 2019 2.060 2.130 1.940 2.000 607,815 -0.06(-2.91%)
Feb 06, 2019 2.270 2.270 2.060 2.060 450,012 -0.18(-8.04%)
Feb 05, 2019 2.240 2.370 2.170 2.240 596,280 +0.04(+1.82%)
Feb 04, 2019 2.230 2.330 2.180 2.200 468,005 -0.04(-1.79%)
Feb 01, 2019 2.350 2.400 2.210 2.240 504,200 -0.09(-3.86%)
Jan 31, 2019 2.340 2.450 2.160 2.330 646,197 +0.03(+1.30%)
Jan 30, 2019 2.200 2.340 2.010 2.300 1,384,947 +0.15(+6.98%)
Jan 29, 2019 1.770 2.560 1.730 2.150 3,219,566 +0.40(+22.86%)
Jan 28, 2019 1.810 1.880 1.720 1.750 483,994 -0.03(-1.69%)
Jan 25, 2019 1.770 1.820 1.690 1.780 326,600 -0.01(-0.56%)
Jan 24, 2019 1.730 1.830 1.720 1.790 157,875 +0.07(+4.07%)
Jan 23, 2019 1.870 1.870 1.710 1.720 232,320 -0.13(-7.03%)
Jan 22, 2019 1.860 1.870 1.810 1.850 275,215 +0.00(+0.00%)
Jan 18, 2019 1.910 1.910 1.820 1.850 231,800 -0.03(-1.60%)
Jan 17, 2019 1.860 1.920 1.830 1.880 197,565 +0.01(+0.53%)
Jan 16, 2019 1.830 1.980 1.830 1.870 304,301 +0.05(+2.75%)
Jan 15, 2019 1.880 1.891 1.620 1.820 413,227 -0.03(-1.62%)
Jan 14, 2019 1.990 2.070 1.810 1.850 613,969 -0.17(-8.42%)
Jan 11, 2019 1.990 2.040 1.930 2.020 262,400 +0.05(+2.54%)
Jan 10, 2019 2.050 2.120 1.900 1.970 476,878 -0.10(-4.83%)
Jan 09, 2019 2.170 2.240 2.050 2.070 405,012 -0.08(-3.72%)
Jan 08, 2019 2.240 2.240 1.980 2.150 784,530 -0.05(-2.27%)
Jan 07, 2019 1.940 2.200 1.940 2.200 943,320 +0.29(+15.18%)
Jan 04, 2019 1.770 1.980 1.770 1.910 740,800 +0.16(+9.14%)
Jan 03, 2019 1.780 1.840 1.750 1.750 268,805 -0.06(-3.31%)
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.