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 )

14.89 +0.21 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 1.120 1.140 1.100 1.130 658,429 +0.00(+0.00%)
Feb 27, 2017 1.100 1.130 1.100 1.130 229,829 +0.03(+2.73%)
Feb 24, 2017 1.100 1.120 1.080 1.100 247,694 +0.00(+0.00%)
Feb 23, 2017 1.130 1.130 1.080 1.100 310,214 -0.02(-1.79%)
Feb 22, 2017 1.130 1.150 1.120 1.120 183,012 -0.01(-0.88%)
Feb 21, 2017 1.160 1.160 1.130 1.130 193,706 -0.02(-1.74%)
Feb 17, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Feb 16, 2017 1.140 1.150 1.110 1.120 279,508 -0.01(-0.88%)
Feb 15, 2017 1.130 1.150 1.120 1.130 139,791 -0.01(-0.88%)
Feb 14, 2017 1.120 1.140 1.100 1.140 210,052 +0.03(+2.70%)
Feb 13, 2017 1.120 1.150 1.110 1.110 190,808 -0.02(-1.77%)
Feb 10, 2017 1.150 1.150 1.120 1.130 346,470 -0.01(-0.88%)
Feb 09, 2017 1.120 1.150 1.120 1.140 112,774 +0.02(+1.79%)
Feb 08, 2017 1.140 1.142 1.110 1.120 123,344 -0.01(-0.88%)
Feb 07, 2017 1.130 1.150 1.100 1.130 182,686 +0.00(+0.00%)
Feb 06, 2017 1.130 1.150 1.130 1.130 204,145 -0.02(-1.74%)
Feb 03, 2017 1.160 1.170 1.130 1.150 228,465 -0.01(-0.86%)
Feb 02, 2017 1.130 1.160 1.120 1.160 120,602 +0.01(+0.87%)
Feb 01, 2017 1.110 1.170 1.110 1.150 414,157 +0.03(+2.68%)
Jan 31, 2017 1.070 1.130 1.050 1.120 393,403 +0.03(+2.75%)
Jan 30, 2017 1.100 1.130 1.030 1.090 606,059 -0.02(-1.80%)
Jan 27, 2017 1.120 1.130 1.090 1.110 469,360 -0.02(-1.77%)
Jan 26, 2017 1.150 1.170 1.120 1.130 368,699 -0.02(-1.74%)
Jan 25, 2017 1.140 1.180 1.130 1.150 273,955 +0.00(+0.00%)
Jan 24, 2017 1.180 1.180 1.120 1.150 577,013 -0.03(-2.54%)
Jan 23, 2017 1.180 1.210 1.150 1.180 341,067 -0.01(-0.84%)
Jan 20, 2017 1.190 1.210 1.160 1.190 348,657 -0.01(-0.83%)
Jan 19, 2017 1.220 1.240 1.160 1.200 322,740 -0.02(-1.64%)
Jan 18, 2017 1.220 1.240 1.200 1.220 364,197 -0.01(-0.81%)
Jan 17, 2017 1.250 1.270 1.170 1.230 562,998 -0.01(-0.81%)
Jan 13, 2017 1.240 1.240 1.240 0 +0.06(+5.08%)
Jan 12, 2017 1.170 1.200 1.130 1.180 628,484 +0.02(+1.72%)
Jan 11, 2017 1.140 1.170 1.090 1.160 867,947 +0.02(+1.75%)
Jan 10, 2017 1.160 1.190 1.120 1.140 379,271 -0.03(-2.56%)
Jan 09, 2017 1.170 1.180 1.120 1.170 395,196 +0.01(+0.86%)
Jan 06, 2017 1.150 1.180 1.100 1.160 457,147 +0.01(+0.87%)
Jan 05, 2017 1.220 1.230 1.150 1.150 946,173 -0.04(-3.36%)
Jan 04, 2017 1.130 1.270 1.090 1.190 2,584,198 +0.06(+5.31%)
Jan 03, 2017 1.040 1.130 1.020 1.130 709,013 +0.08(+7.62%)
Dec 30, 2016 1.050 1.050 1.050 0 +0.03(+2.94%)
Dec 29, 2016 1.070 1.070 1.010 1.020 657,111 -0.05(-4.67%)
Dec 28, 2016 1.060 1.080 1.060 1.070 387,060 +0.01(+0.94%)
Dec 27, 2016 1.090 1.110 1.050 1.060 473,837 -0.03(-2.75%)
Dec 23, 2016 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 22, 2016 1.090 1.110 1.040 1.090 402,077 +0.00(+0.00%)
Dec 21, 2016 1.120 1.121 1.010 1.090 1,336,460 -0.04(-3.54%)
Dec 20, 2016 1.180 1.180 1.120 1.130 375,803 -0.03(-2.59%)
Dec 19, 2016 1.170 1.170 1.140 1.160 135,705 +0.00(+0.00%)
Dec 16, 2016 1.170 1.190 1.110 1.160 394,796 -0.02(-1.36%)
Dec 15, 2016 1.210 1.210 1.160 1.176 540,021 +0.01(+0.51%)
Dec 14, 2016 1.190 1.210 1.140 1.170 347,042 +0.00(+0.00%)
Dec 13, 2016 1.150 1.170 1.130 1.170 249,704 +0.01(+0.86%)
Dec 12, 2016 1.160 1.180 1.130 1.160 346,258 -0.02(-1.69%)
Dec 09, 2016 1.150 1.195 1.150 1.180 367,065 +0.03(+2.61%)
Dec 08, 2016 1.150 1.180 1.100 1.150 543,163 +0.03(+2.68%)
Dec 07, 2016 1.150 1.160 1.100 1.120 530,656 -0.03(-2.61%)
Dec 06, 2016 1.150 1.170 1.120 1.150 248,514 +0.00(+0.00%)
Dec 05, 2016 1.090 1.180 1.090 1.150 741,036 +0.05(+4.55%)
Dec 02, 2016 1.080 1.100 1.050 1.100 332,458 +0.03(+2.80%)
Dec 01, 2016 1.100 1.100 1.065 1.070 385,251 -0.02(-1.83%)
Nov 30, 2016 1.140 1.140 1.080 1.090 625,867 -0.03(-2.68%)
Nov 29, 2016 1.150 1.150 1.100 1.120 226,820 -0.02(-1.75%)
Nov 28, 2016 1.160 1.170 1.120 1.140 302,318 -0.01(-0.87%)
Nov 25, 2016 1.130 1.150 1.094 1.150 63,453 +0.03(+2.68%)
Nov 23, 2016 1.120 1.120 1.120 0 +0.04(+3.70%)
Nov 22, 2016 1.220 1.250 1.060 1.080 1,358,132 -0.14(-11.48%)
Nov 21, 2016 1.190 1.230 1.170 1.220 1,030,750 +0.05(+4.27%)
Nov 18, 2016 1.090 1.180 1.070 1.170 1,132,501 +0.07(+6.36%)
Nov 17, 2016 1.100 1.140 1.070 1.100 437,824 -0.01(-0.90%)
Nov 16, 2016 1.150 1.176 1.090 1.110 615,664 -0.03(-2.63%)
Nov 15, 2016 1.130 1.190 1.130 1.140 521,045 +0.00(+0.00%)
Nov 14, 2016 1.170 1.200 1.120 1.140 869,393 +0.00(+0.00%)
Nov 11, 2016 1.030 1.150 1.030 1.140 923,237 +0.09(+8.57%)
Nov 10, 2016 1.010 1.080 1.010 1.050 594,364 +0.02(+1.94%)
Nov 09, 2016 0.9744 1.060 0.9600 1.030 519,244 +0.02(+1.98%)
Nov 08, 2016 0.9895 1.090 0.9700 1.010 319,686 +0.02(+2.27%)
Nov 07, 2016 0.9941 1.020 0.9731 0.9876 385,322 +0.02(+2.26%)
Nov 04, 2016 0.9600 1.000 0.9501 0.9658 378,951 +0.01(+0.60%)
Nov 03, 2016 0.9668 1.020 0.9500 0.9600 445,313 -0.01(-0.62%)
Nov 02, 2016 1.020 1.040 0.9600 0.9660 646,603 -0.07(-7.12%)
Nov 01, 2016 1.030 1.060 1.010 1.040 692,213 -0.01(-0.95%)
Oct 31, 2016 1.130 1.140 1.030 1.050 1,400,696 +0.07(+6.92%)
Oct 28, 2016 1.050 1.070 0.9414 0.9820 964,759 -0.07(-6.48%)
Oct 27, 2016 1.070 1.090 1.040 1.050 497,167 +0.01(+0.96%)
Oct 26, 2016 1.120 1.130 1.010 1.040 1,852,444 -0.11(-9.57%)
Oct 25, 2016 1.190 1.200 1.150 1.150 534,871 -0.06(-4.96%)
Oct 24, 2016 1.260 1.270 1.200 1.210 572,272 -0.02(-1.63%)
Oct 21, 2016 1.220 1.250 1.190 1.230 504,279 +0.01(+0.82%)
Oct 20, 2016 1.230 1.230 1.160 1.220 651,173 +0.01(+0.83%)
Oct 19, 2016 1.270 1.270 1.180 1.210 941,623 -0.04(-3.20%)
Oct 18, 2016 1.290 1.320 1.220 1.250 738,330 -0.03(-2.34%)
Oct 17, 2016 1.350 1.390 1.280 1.280 762,360 -0.07(-5.19%)
Oct 14, 2016 1.430 1.431 1.320 1.350 904,651 -0.04(-2.88%)
Oct 13, 2016 1.230 1.420 1.230 1.390 2,010,144 +0.13(+10.32%)
Oct 12, 2016 1.250 1.290 1.210 1.260 853,055 +0.01(+0.80%)
Oct 11, 2016 1.300 1.320 1.220 1.250 1,385,550 -0.07(-5.30%)
Oct 10, 2016 1.350 1.390 1.290 1.320 1,097,313 -0.04(-2.94%)
Oct 07, 2016 1.400 1.420 1.340 1.360 669,110 -0.03(-2.16%)
Oct 06, 2016 1.430 1.450 1.310 1.390 2,382,493 -0.07(-4.79%)
Oct 05, 2016 1.280 1.580 1.230 1.460 17,414,398 +0.34(+30.36%)
Oct 04, 2016 1.150 1.190 1.090 1.120 243,688 -0.03(-2.61%)
Oct 03, 2016 1.090 1.160 1.080 1.150 444,905 +0.06(+5.50%)
Sep 30, 2016 1.140 1.140 1.070 1.090 513,620 -0.03(-2.68%)
Sep 29, 2016 1.130 1.160 1.110 1.120 178,890 -0.03(-2.61%)
Sep 28, 2016 1.180 1.190 1.110 1.150 421,788 -0.02(-1.71%)
Sep 27, 2016 1.180 1.210 1.150 1.170 243,196 +0.00(+0.00%)
Sep 26, 2016 1.230 1.240 1.161 1.170 963,637 -0.08(-6.40%)
Sep 23, 2016 1.140 1.350 1.130 1.250 3,125,267 +0.14(+12.61%)
Sep 22, 2016 1.110 1.150 1.060 1.110 894,335 +0.02(+1.83%)
Sep 21, 2016 1.050 1.100 1.040 1.090 806,412 +0.03(+2.83%)
Sep 20, 2016 1.040 1.070 1.020 1.060 537,029 +0.03(+2.91%)
Sep 19, 2016 1.030 1.040 1.000 1.030 375,978 +0.04(+4.04%)
Sep 16, 2016 1.030 1.046 0.9900 0.9900 455,057 -0.03(-2.94%)
Sep 15, 2016 0.9600 1.050 0.9351 1.020 1,110,387 +0.07(+7.39%)
Sep 14, 2016 0.9700 0.9900 0.9400 0.9498 283,149 -0.02(-2.08%)
Sep 13, 2016 0.9850 1.030 0.9600 0.9700 257,192 -0.02(-2.12%)
Sep 12, 2016 0.9818 1.000 0.9600 0.9910 372,953 -0.01(-0.89%)
Sep 09, 2016 1.030 1.040 0.9800 0.9999 435,193 -0.03(-2.92%)
Sep 08, 2016 1.020 1.040 1.000 1.030 343,006 +0.02(+1.98%)
Sep 07, 2016 1.050 1.060 1.010 1.010 519,883 -0.03(-2.88%)
Sep 06, 2016 1.030 1.050 0.9810 1.040 645,739 +0.01(+0.97%)
Sep 02, 2016 1.010 1.030 1.030 1.030 3,383,900 +0.07(+7.29%)
Sep 01, 2016 1.000 1.050 0.9355 0.9600 761,773 -0.05(-4.95%)
Aug 31, 2016 1.030 1.060 0.9850 1.010 700,557 -0.02(-1.94%)
Aug 30, 2016 1.060 1.090 1.030 1.030 473,209 -0.03(-3.29%)
Aug 29, 2016 1.080 1.087 1.040 1.065 610,188 -0.03(-2.29%)
Aug 26, 2016 1.120 1.130 1.070 1.090 732,504 +0.01(+0.93%)
Aug 25, 2016 1.100 1.100 1.040 1.080 950,836 +0.02(+1.89%)
Aug 24, 2016 1.000 1.200 0.9900 1.060 3,384,977 +0.04(+3.92%)
Aug 23, 2016 1.100 1.100 0.9906 1.020 1,276,540 -0.06(-5.56%)
Aug 22, 2016 0.9793 1.080 0.9502 1.080 2,023,510 +0.14(+14.89%)
Aug 19, 2016 0.9490 1.110 0.8800 0.9400 5,586,542 +0.08(+9.30%)
Aug 18, 2016 0.8013 0.9599 0.7900 0.8600 1,631,434 +0.05(+6.57%)
Aug 17, 2016 0.7690 0.8701 0.7611 0.8070 1,663,110 +0.05(+6.30%)
Aug 16, 2016 0.7590 0.7677 0.7507 0.7592 170,717 +0.01(+0.77%)
Aug 15, 2016 0.7400 0.7624 0.7400 0.7534 269,535 +0.01(+1.77%)
Aug 12, 2016 0.7570 0.7570 0.7315 0.7403 218,165 -0.01(-1.29%)
Aug 11, 2016 0.7596 0.7750 0.7357 0.7500 382,049 -0.01(-1.32%)
Aug 10, 2016 0.7500 0.7897 0.7300 0.7600 368,816 -0.03(-3.50%)
Aug 09, 2016 0.7700 0.7982 0.7680 0.7876 707,951 +0.02(+2.29%)
Aug 08, 2016 0.7916 0.7916 0.7504 0.7700 376,799 -0.03(-3.14%)
Aug 05, 2016 0.7990 0.8061 0.7721 0.7950 465,006 +0.01(+1.81%)
Aug 04, 2016 0.7490 0.7998 0.7402 0.7809 512,108 +0.04(+5.53%)
Aug 03, 2016 0.7450 0.7500 0.7290 0.7400 222,464 +0.01(+1.37%)
Aug 02, 2016 0.7500 0.7667 0.7210 0.7300 234,448 -0.03(-3.59%)
Aug 01, 2016 0.7244 0.7783 0.7000 0.7572 521,454 +0.04(+5.17%)
Jul 29, 2016 0.7168 0.7376 0.6850 0.7200 859,790 +0.00(+0.00%)
Jul 28, 2016 0.7599 0.7600 0.6800 0.7200 500,879 -0.02(-3.06%)
Jul 27, 2016 0.7450 0.7600 0.7250 0.7427 243,040 -0.00(-0.31%)
Jul 26, 2016 0.7418 0.7595 0.7404 0.7450 236,180 -0.00(-0.28%)
Jul 25, 2016 0.7600 0.7881 0.7420 0.7471 760,291 -0.02(-2.47%)
Jul 22, 2016 0.7790 0.7890 0.7645 0.7660 267,789 +0.00(+0.20%)
Jul 21, 2016 0.7700 0.7890 0.7600 0.7645 738,813 +0.00(+0.57%)
Jul 20, 2016 0.7400 0.7700 0.7400 0.7602 411,469 +0.02(+2.59%)
Jul 19, 2016 0.7800 0.7850 0.7400 0.7410 389,276 -0.03(-3.90%)
Jul 18, 2016 0.7846 0.7846 0.7700 0.7711 255,897 -0.00(-0.58%)
Jul 15, 2016 0.7605 0.7900 0.7603 0.7756 264,876 +0.02(+2.04%)
Jul 14, 2016 0.7790 0.7850 0.7503 0.7601 254,016 +0.00(+0.00%)
Jul 13, 2016 0.8000 0.8190 0.7310 0.7601 679,140 -0.04(-5.47%)
Jul 12, 2016 0.8009 0.8200 0.7800 0.8041 364,774 +0.00(+0.40%)
Jul 11, 2016 0.8100 0.8369 0.7800 0.8009 416,266 +0.00(+0.11%)
Jul 08, 2016 0.8100 0.7670 0.7670 0.8000 583,633 +0.03(+4.30%)
Jul 07, 2016 0.7860 0.8088 0.7500 0.7670 504,070 +0.03(+4.11%)
Jul 05, 2016 0.7700 0.8500 0.7200 0.7367 907,958 -0.03(-3.41%)
Jul 01, 2016 0.7000 0.7627 0.7627 0.7627 652,600 +0.05(+7.42%)
Jun 30, 2016 0.7663 0.7800 0.7100 0.7100 837,503 -0.04(-5.33%)
Jun 29, 2016 0.7875 0.7898 0.7402 0.7500 772,848 +0.00(+0.00%)
Jun 28, 2016 0.7500 0.7850 0.7352 0.7500 759,338 +0.02(+2.74%)
Jun 27, 2016 0.7900 0.8071 0.7300 0.7300 955,009 -0.06(-8.06%)
Jun 24, 2016 0.7900 0.8563 0.7511 0.7940 8,328,270 -0.09(-9.77%)
Jun 23, 2016 0.9500 0.9500 0.8600 0.8800 1,458,022 -0.01(-0.91%)
Jun 22, 2016 0.8700 0.9580 0.8400 0.8881 1,925,910 +0.04(+4.29%)
Jun 21, 2016 0.8300 0.8900 0.8200 0.8516 1,745,007 +0.02(+2.61%)
Jun 20, 2016 0.7700 0.8600 0.7600 0.8299 1,780,525 +0.08(+10.05%)
Jun 17, 2016 0.8100 0.8100 0.7320 0.7541 1,046,090 -0.03(-3.46%)
Jun 16, 2016 0.7780 0.8682 0.7600 0.7811 2,236,430 -0.00(-0.56%)
Jun 15, 2016 0.7100 0.8400 0.6650 0.7855 2,778,608 +0.09(+12.21%)
Jun 14, 2016 0.6612 0.7150 0.6305 0.7000 1,681,612 +0.04(+5.88%)
Jun 13, 2016 0.7088 0.7600 0.6529 0.6611 2,528,698 +0.04(+6.61%)
Jun 10, 2016 0.6450 0.6450 0.6112 0.6201 309,896 -0.03(-5.05%)
Jun 09, 2016 0.6700 0.6700 0.6400 0.6531 216,580 -0.01(-1.43%)
Jun 08, 2016 0.6842 0.7001 0.6519 0.6626 384,180 -0.01(-1.10%)
Jun 07, 2016 0.6887 0.6887 0.6600 0.6700 284,597 -0.02(-2.88%)
Jun 06, 2016 0.6050 0.7000 0.6050 0.6899 961,577 +0.08(+12.99%)
Jun 03, 2016 0.6300 0.6300 0.6000 0.6106 409,807 -0.01(-2.37%)
Jun 02, 2016 0.6286 0.6389 0.6200 0.6254 292,468 -0.01(-0.89%)
Jun 01, 2016 0.6287 0.6350 0.6000 0.6310 312,380 +0.02(+2.60%)
May 31, 2016 0.6200 0.6419 0.5925 0.6150 291,767 +0.01(+0.82%)
May 27, 2016 0.6100 0.6100 0.6100 0.6100 384,400 +0.00(+0.64%)
May 26, 2016 0.6120 0.6250 0.6020 0.6061 260,136 -0.01(-2.18%)
May 25, 2016 0.6200 0.6447 0.5851 0.6196 537,556 -0.00(-0.06%)
May 24, 2016 0.5982 0.6200 0.5808 0.6200 529,325 +0.02(+3.75%)
May 23, 2016 0.6000 0.6000 0.5701 0.5976 669,764 -0.00(-0.40%)
May 20, 2016 0.5700 0.6100 0.5700 0.6000 408,435 +0.02(+4.00%)
May 19, 2016 0.5630 0.6000 0.5630 0.5769 364,643 -0.01(-1.38%)
May 18, 2016 0.5727 0.5900 0.5501 0.5850 617,786 +0.03(+5.39%)
May 17, 2016 0.6150 0.6150 0.5500 0.5551 846,126 -0.04(-7.28%)
May 16, 2016 0.5800 0.6150 0.5700 0.5987 559,511 +0.03(+5.22%)
May 13, 2016 0.5900 0.5950 0.5689 0.5690 360,502 -0.02(-2.75%)
May 12, 2016 0.6300 0.6300 0.5816 0.5851 576,322 -0.01(-1.83%)
May 11, 2016 0.6400 0.6400 0.5902 0.5960 1,010,510 -0.04(-6.88%)
May 10, 2016 0.6600 0.6600 0.6200 0.6400 635,528 +0.00(+0.63%)
May 09, 2016 0.6180 0.6520 0.6097 0.6360 666,853 +0.03(+4.52%)
May 06, 2016 0.6072 0.6200 0.5850 0.6085 430,264 -0.00(-0.47%)
May 05, 2016 0.6200 0.6200 0.5808 0.6114 645,433 -0.00(-0.60%)
May 04, 2016 0.6400 0.6690 0.6114 0.6151 637,358 -0.03(-3.91%)
May 03, 2016 0.6700 0.7000 0.6200 0.6401 732,592 -0.02(-3.50%)
May 02, 2016 0.6986 0.7150 0.6400 0.6633 1,003,579 -0.02(-2.46%)
Apr 29, 2016 0.6500 0.7400 0.6250 0.6800 3,190,482 +0.05(+7.10%)
Apr 28, 2016 0.6400 0.6450 0.6013 0.6349 1,305,896 +0.00(+0.76%)
Apr 27, 2016 0.6300 0.6800 0.5900 0.6301 4,735,763 +0.00(+0.02%)
Apr 26, 2016 0.5500 0.6700 0.5100 0.6300 13,382,407 -0.61(-49.19%)
Apr 25, 2016 1.220 1.260 1.200 1.240 789,700 +0.03(+2.48%)
Apr 22, 2016 1.200 1.240 1.190 1.210 333,690 +0.01(+0.83%)
Apr 21, 2016 1.190 1.230 1.170 1.200 287,133 +0.02(+1.69%)
Apr 20, 2016 1.210 1.260 1.175 1.180 572,339 -0.04(-3.28%)
Apr 19, 2016 1.230 1.260 1.180 1.220 376,445 +0.01(+0.83%)
Apr 18, 2016 1.160 1.220 1.150 1.210 532,061 +0.04(+3.42%)
Apr 15, 2016 1.160 1.180 1.140 1.170 359,697 +0.01(+0.86%)
Apr 14, 2016 1.140 1.180 1.120 1.160 365,879 +0.02(+1.75%)
Apr 13, 2016 1.180 1.180 1.130 1.140 455,678 -0.03(-2.56%)
Apr 12, 2016 1.160 1.170 1.120 1.170 237,665 +0.02(+1.74%)
Apr 11, 2016 1.140 1.180 1.130 1.150 355,211 +0.01(+0.88%)
Apr 08, 2016 1.210 1.240 1.130 1.140 478,845 -0.05(-4.20%)
Apr 07, 2016 1.220 1.250 1.180 1.190 341,612 -0.06(-4.80%)
Apr 06, 2016 1.170 1.250 1.150 1.250 531,620 +0.08(+6.84%)
Apr 05, 2016 1.200 1.210 1.150 1.170 482,990 -0.03(-2.50%)
Apr 04, 2016 1.210 1.290 1.180 1.200 719,160 +0.00(+0.00%)
Apr 01, 2016 1.170 1.230 1.130 1.200 245,419 +0.03(+2.56%)
Mar 31, 2016 1.130 1.230 1.120 1.170 404,802 +0.05(+4.46%)
Mar 30, 2016 1.120 1.210 1.100 1.120 295,822 +0.00(+0.00%)
Mar 29, 2016 1.150 1.210 1.060 1.120 810,897 -0.06(-5.08%)
Mar 28, 2016 1.200 1.213 1.153 1.180 208,873 -0.02(-1.67%)
Mar 24, 2016 1.180 1.200 1.200 1.200 228,700 +0.02(+1.69%)
Mar 23, 2016 1.260 1.390 1.160 1.180 560,846 -0.07(-5.60%)
Mar 22, 2016 1.220 1.280 1.190 1.250 502,334 +0.02(+1.63%)
Mar 21, 2016 1.130 1.260 1.120 1.230 596,921 +0.11(+9.82%)
Mar 18, 2016 1.110 1.145 1.060 1.120 564,671 +0.04(+3.70%)
Mar 17, 2016 1.100 1.130 1.040 1.080 610,958 -0.02(-1.82%)
Mar 16, 2016 1.130 1.190 1.030 1.100 540,451 -0.02(-1.79%)
Mar 15, 2016 1.230 1.330 1.100 1.120 828,463 -0.11(-8.94%)
Mar 14, 2016 1.230 1.300 1.200 1.230 228,824 +0.01(+0.82%)
Mar 11, 2016 1.210 1.220 1.170 1.220 220,478 +0.03(+2.52%)
Mar 10, 2016 1.210 1.260 1.160 1.190 311,585 -0.02(-1.65%)
Mar 09, 2016 1.280 1.300 1.180 1.210 436,594 -0.05(-3.97%)
Mar 08, 2016 1.340 1.404 1.260 1.260 979,935 -0.08(-5.97%)
Mar 07, 2016 1.140 1.340 1.140 1.340 1,055,253 +0.20(+17.54%)
Mar 04, 2016 1.120 1.150 1.120 1.140 476,806 +0.02(+2.24%)
Mar 03, 2016 1.070 1.180 1.040 1.115 725,490 +0.04(+4.21%)
Mar 02, 2016 1.010 1.070 1.000 1.070 631,582 +0.06(+5.94%)
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.