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 )

15.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 30, 2019 6.150 6.225 6.063 6.160 683,100 -0.02(-0.32%)
Aug 29, 2019 6.300 6.360 6.070 6.180 1,472,574 -0.01(-0.16%)
Aug 28, 2019 5.870 6.260 5.780 6.190 3,118,747 +0.35(+5.99%)
Aug 27, 2019 5.790 6.040 5.780 5.840 2,818,745 +0.02(+0.34%)
Aug 26, 2019 6.000 6.010 5.770 5.820 1,196,504 -0.17(-2.84%)
Aug 23, 2019 6.260 6.300 5.650 5.990 2,772,600 -0.23(-3.70%)
Aug 22, 2019 6.250 6.300 6.130 6.220 2,108,458 -0.05(-0.80%)
Aug 21, 2019 6.200 6.330 6.120 6.270 2,572,424 +0.09(+1.46%)
Aug 20, 2019 6.030 6.310 6.010 6.180 2,693,476 +0.20(+3.34%)
Aug 19, 2019 5.780 6.060 5.780 5.980 1,720,060 +0.22(+3.82%)
Aug 16, 2019 5.350 5.780 5.350 5.760 1,658,700 +0.40(+7.46%)
Aug 15, 2019 5.430 5.560 5.330 5.360 956,400 -0.09(-1.65%)
Aug 14, 2019 5.250 5.540 5.220 5.450 1,432,560 +0.15(+2.83%)
Aug 13, 2019 4.980 5.390 4.960 5.300 2,015,022 +0.30(+6.00%)
Aug 12, 2019 5.030 5.090 4.980 5.000 1,432,466 -0.03(-0.60%)
Aug 09, 2019 5.130 5.200 4.990 5.030 852,000 -0.05(-0.98%)
Aug 08, 2019 4.900 5.170 4.500 5.080 3,983,527 -0.05(-0.97%)
Aug 07, 2019 5.080 5.230 4.910 5.130 1,827,577 +0.08(+1.58%)
Aug 06, 2019 4.990 5.130 4.850 5.050 771,569 +0.06(+1.20%)
Aug 05, 2019 4.970 5.030 4.800 4.990 1,150,954 -0.07(-1.38%)
Aug 02, 2019 5.060 5.190 4.980 5.060 1,026,400 -0.02(-0.39%)
Aug 01, 2019 5.040 5.130 4.910 5.080 1,042,654 +0.09(+1.80%)
Jul 31, 2019 4.910 5.100 4.880 4.990 1,903,423 +0.09(+1.84%)
Jul 30, 2019 4.830 4.910 4.730 4.900 896,139 +0.04(+0.82%)
Jul 29, 2019 4.950 4.960 4.780 4.860 885,829 -0.04(-0.82%)
Jul 26, 2019 4.750 4.950 4.711 4.900 1,386,000 +0.17(+3.59%)
Jul 25, 2019 4.710 4.840 4.620 4.730 1,800,375 +0.07(+1.50%)
Jul 24, 2019 4.330 4.720 4.290 4.660 1,641,582 +0.34(+7.87%)
Jul 23, 2019 4.450 4.480 4.240 4.320 1,084,379 -0.07(-1.59%)
Jul 22, 2019 4.060 4.450 4.010 4.390 1,600,370 +0.34(+8.40%)
Jul 19, 2019 4.120 4.190 4.000 4.050 827,000 -0.09(-2.17%)
Jul 18, 2019 4.240 4.280 4.080 4.140 1,094,682 -0.08(-1.90%)
Jul 17, 2019 4.050 4.290 4.010 4.220 1,071,412 +0.12(+2.93%)
Jul 16, 2019 4.080 4.120 4.050 4.100 475,953 +0.02(+0.49%)
Jul 15, 2019 4.100 4.190 4.060 4.080 600,877 +0.01(+0.25%)
Jul 12, 2019 4.070 4.170 4.020 4.070 731,600 +0.00(+0.00%)
Jul 11, 2019 4.190 4.220 3.990 4.070 678,711 -0.07(-1.69%)
Jul 10, 2019 4.170 4.260 4.070 4.140 1,001,725 -0.02(-0.48%)
Jul 09, 2019 3.890 4.160 3.890 4.160 1,144,645 +0.17(+4.26%)
Jul 08, 2019 3.910 3.990 3.860 3.990 677,514 +0.07(+1.79%)
Jul 05, 2019 4.070 4.100 3.800 3.920 1,344,700 -0.13(-3.21%)
Jul 03, 2019 3.900 4.100 3.830 4.050 1,220,300 +0.16(+4.11%)
Jul 02, 2019 3.950 3.960 3.770 3.890 829,909 -0.02(-0.51%)
Jul 01, 2019 3.880 3.970 3.770 3.910 1,557,445 +0.07(+1.82%)
Jun 28, 2019 3.710 3.890 3.710 3.840 1,117,900 +0.11(+2.95%)
Jun 27, 2019 3.620 3.730 3.600 3.730 665,267 +0.10(+2.75%)
Jun 26, 2019 3.640 3.690 3.580 3.630 629,570 +0.00(+0.00%)
Jun 25, 2019 3.580 3.750 3.520 3.630 770,262 +0.03(+0.83%)
Jun 24, 2019 3.580 3.710 3.500 3.600 844,289 +0.02(+0.56%)
Jun 21, 2019 3.770 3.778 3.480 3.580 3,310,300 -0.22(-5.79%)
Jun 20, 2019 3.800 3.970 3.760 3.800 1,518,541 +0.05(+1.33%)
Jun 19, 2019 3.650 3.820 3.640 3.750 1,126,382 +0.00(+0.00%)
Jun 18, 2019 3.840 3.840 3.650 3.750 1,208,631 -0.05(-1.32%)
Jun 17, 2019 3.780 3.900 3.700 3.800 1,333,960 +0.00(+0.00%)
Jun 14, 2019 3.870 3.910 3.780 3.800 1,279,800 -0.05(-1.30%)
Jun 13, 2019 3.700 3.940 3.680 3.850 2,075,957 +0.18(+4.90%)
Jun 12, 2019 3.540 3.740 3.450 3.670 2,498,031 +0.10(+2.80%)
Jun 11, 2019 3.280 3.600 3.210 3.570 2,784,936 +0.30(+9.17%)
Jun 10, 2019 3.450 3.490 3.240 3.270 1,702,741 -0.16(-4.66%)
Jun 07, 2019 3.400 3.630 3.360 3.430 2,802,900 +0.05(+1.48%)
Jun 06, 2019 3.490 3.490 3.200 3.380 1,720,141 -0.11(-3.15%)
Jun 05, 2019 3.460 3.600 3.440 3.490 1,105,219 +0.02(+0.58%)
Jun 04, 2019 3.420 3.490 3.360 3.470 880,090 +0.09(+2.66%)
Jun 03, 2019 3.480 3.500 3.350 3.380 962,475 -0.12(-3.43%)
May 31, 2019 3.370 3.535 3.340 3.500 963,600 +0.10(+2.94%)
May 30, 2019 3.600 3.670 3.380 3.400 1,101,692 -0.17(-4.76%)
May 29, 2019 3.430 3.610 3.380 3.570 1,126,415 +0.12(+3.48%)
May 28, 2019 3.540 3.600 3.410 3.450 2,259,482 -0.16(-4.43%)
May 24, 2019 3.520 3.685 3.500 3.610 1,148,400 +0.12(+3.44%)
May 23, 2019 3.510 3.580 3.320 3.490 1,759,750 -0.06(-1.69%)
May 22, 2019 3.820 3.900 3.510 3.550 2,503,124 -0.29(-7.55%)
May 21, 2019 3.820 3.900 3.760 3.840 1,581,526 +0.05(+1.32%)
May 20, 2019 3.750 3.980 3.680 3.790 2,884,685 +0.00(+0.00%)
May 17, 2019 3.760 3.850 3.670 3.790 2,292,700 +0.03(+0.80%)
May 16, 2019 3.590 3.910 3.590 3.760 4,434,680 +0.22(+6.21%)
May 15, 2019 3.170 3.660 3.140 3.540 5,301,499 +0.41(+13.10%)
May 14, 2019 3.120 3.320 3.040 3.130 3,065,347 -0.03(-0.95%)
May 13, 2019 3.450 3.460 2.980 3.160 8,544,129 +0.02(+0.64%)
May 10, 2019 2.690 3.440 2.560 3.140 7,892,600 +0.44(+16.30%)
May 09, 2019 2.700 2.800 2.230 2.700 12,330,655 -0.12(-4.26%)
May 08, 2019 3.690 3.710 2.560 2.820 11,621,104 -0.87(-23.58%)
May 07, 2019 3.750 3.950 3.500 3.690 14,652,734 -2.42(-39.61%)
May 06, 2019 5.850 6.160 5.770 6.110 1,837,316 +0.05(+0.83%)
May 03, 2019 5.700 6.060 5.660 6.060 1,648,700 +0.38(+6.69%)
May 02, 2019 5.680 5.800 5.610 5.680 909,650 +0.01(+0.18%)
May 01, 2019 5.740 5.980 5.560 5.670 1,269,251 -0.07(-1.22%)
Apr 30, 2019 5.790 5.840 5.590 5.740 1,152,457 -0.04(-0.69%)
Apr 29, 2019 5.700 5.950 5.650 5.780 1,151,014 +0.07(+1.23%)
Apr 26, 2019 6.010 6.090 5.555 5.710 2,451,400 -0.29(-4.83%)
Apr 25, 2019 5.400 6.090 5.320 6.000 6,127,128 +0.61(+11.32%)
Apr 24, 2019 5.410 5.470 5.280 5.390 755,420 -0.01(-0.19%)
Apr 23, 2019 5.440 5.450 5.320 5.400 825,767 +0.01(+0.19%)
Apr 22, 2019 5.320 5.460 5.280 5.390 796,609 +0.08(+1.51%)
Apr 18, 2019 5.250 5.340 5.100 5.310 936,800 +0.05(+0.95%)
Apr 17, 2019 5.510 5.510 5.150 5.260 1,095,572 -0.24(-4.36%)
Apr 16, 2019 5.560 5.590 5.400 5.500 996,621 -0.03(-0.54%)
Apr 15, 2019 5.380 5.550 5.310 5.530 923,726 +0.14(+2.60%)
Apr 12, 2019 5.600 5.640 5.230 5.390 1,329,700 -0.17(-3.06%)
Apr 11, 2019 5.380 5.640 5.380 5.560 1,920,617 +0.16(+2.96%)
Apr 10, 2019 5.380 5.460 5.310 5.400 686,813 +0.04(+0.75%)
Apr 09, 2019 5.430 5.540 5.320 5.360 1,098,027 -0.06(-1.11%)
Apr 08, 2019 5.550 5.630 5.280 5.420 2,122,871 -0.18(-3.21%)
Apr 05, 2019 5.270 5.680 5.217 5.600 2,300,800 +0.35(+6.67%)
Apr 04, 2019 5.230 5.370 5.090 5.250 1,068,706 +0.01(+0.19%)
Apr 03, 2019 5.120 5.390 5.020 5.240 1,360,467 +0.14(+2.75%)
Apr 02, 2019 5.000 5.110 4.910 5.100 2,302,017 +0.13(+2.62%)
Apr 01, 2019 5.130 5.180 4.910 4.970 2,371,504 -0.13(-2.55%)
Mar 29, 2019 5.100 5.240 4.830 5.100 2,837,000 +0.03(+0.59%)
Mar 28, 2019 5.410 5.630 4.980 5.070 3,106,139 -0.26(-4.88%)
Mar 27, 2019 5.050 5.590 5.030 5.330 6,212,416 +0.27(+5.34%)
Mar 26, 2019 4.980 5.170 4.740 5.060 5,741,348 -0.18(-3.44%)
Mar 25, 2019 4.050 5.250 4.020 5.240 13,225,011 +1.22(+30.35%)
Mar 22, 2019 4.090 4.180 3.810 4.020 2,313,100 -0.14(-3.37%)
Mar 21, 2019 4.010 4.310 4.010 4.160 2,644,884 +0.14(+3.48%)
Mar 20, 2019 3.570 4.090 3.570 4.020 4,399,438 +0.54(+15.52%)
Mar 19, 2019 3.250 3.680 3.230 3.480 3,951,696 +0.40(+12.99%)
Mar 18, 2019 3.010 3.180 2.990 3.080 1,347,681 +0.10(+3.36%)
Mar 15, 2019 3.010 3.050 2.970 2.980 1,707,100 -0.01(-0.33%)
Mar 14, 2019 3.040 3.060 2.980 2.990 1,069,240 -0.05(-1.64%)
Mar 13, 2019 3.050 3.070 3.010 3.040 588,172 +0.01(+0.33%)
Mar 12, 2019 2.970 3.080 2.960 3.030 814,570 +0.05(+1.68%)
Mar 11, 2019 2.820 3.000 2.810 2.980 785,572 +0.12(+4.20%)
Mar 08, 2019 2.860 2.900 2.830 2.860 771,700 -0.01(-0.35%)
Mar 07, 2019 2.810 2.900 2.770 2.870 659,398 +0.05(+1.77%)
Mar 06, 2019 2.840 2.890 2.790 2.820 758,264 -0.03(-1.05%)
Mar 05, 2019 2.880 2.950 2.820 2.850 922,947 -0.02(-0.70%)
Mar 04, 2019 2.870 2.950 2.825 2.870 793,171 -0.01(-0.35%)
Mar 01, 2019 2.930 2.939 2.805 2.880 758,200 -0.03(-1.03%)
Feb 28, 2019 3.080 3.110 2.584 2.910 3,208,831 -0.18(-5.83%)
Feb 27, 2019 3.060 3.120 3.030 3.090 968,470 +0.04(+1.31%)
Feb 26, 2019 2.920 3.090 2.910 3.050 1,336,013 +0.17(+5.90%)
Feb 25, 2019 2.910 2.990 2.840 2.880 1,056,515 -0.03(-1.03%)
Feb 22, 2019 2.860 2.940 2.830 2.910 1,205,400 +0.06(+2.11%)
Feb 21, 2019 2.800 2.900 2.740 2.850 974,213 +0.09(+3.26%)
Feb 20, 2019 2.720 2.775 2.713 2.760 708,631 +0.03(+1.10%)
Feb 19, 2019 2.780 2.790 2.650 2.730 548,592 -0.04(-1.44%)
Feb 15, 2019 2.720 2.800 2.660 2.770 789,400 +0.06(+2.21%)
Feb 14, 2019 2.650 2.730 2.620 2.710 835,533 +0.02(+0.74%)
Feb 13, 2019 2.660 2.700 2.630 2.690 1,541,336 +0.03(+1.13%)
Feb 12, 2019 2.550 2.660 2.520 2.660 1,110,462 +0.12(+4.72%)
Feb 11, 2019 2.470 2.550 2.420 2.540 941,041 +0.07(+2.83%)
Feb 08, 2019 2.360 2.520 2.360 2.470 996,800 +0.12(+5.11%)
Feb 07, 2019 2.230 2.380 2.220 2.350 1,265,358 +0.12(+5.38%)
Feb 06, 2019 2.180 2.280 2.170 2.230 998,881 -0.04(-1.76%)
Feb 05, 2019 2.370 2.430 2.250 2.270 925,718 -0.10(-4.22%)
Feb 04, 2019 2.390 2.450 2.250 2.370 1,240,091 -0.14(-5.58%)
Feb 01, 2019 2.520 2.545 2.440 2.510 491,800 -0.01(-0.40%)
Jan 31, 2019 2.470 2.550 2.450 2.520 586,719 +0.05(+2.02%)
Jan 30, 2019 2.410 2.480 2.370 2.470 416,724 +0.08(+3.35%)
Jan 29, 2019 2.470 2.500 2.350 2.390 509,554 -0.06(-2.45%)
Jan 28, 2019 2.500 2.510 2.420 2.450 407,395 -0.09(-3.54%)
Jan 25, 2019 2.540 2.550 2.500 2.540 434,600 +0.06(+2.42%)
Jan 24, 2019 2.460 2.510 2.420 2.480 381,227 +0.03(+1.22%)
Jan 23, 2019 2.510 2.530 2.400 2.450 360,780 -0.04(-1.61%)
Jan 22, 2019 2.620 2.620 2.460 2.490 603,353 -0.13(-4.96%)
Jan 18, 2019 2.610 2.640 2.560 2.620 801,600 +0.01(+0.38%)
Jan 17, 2019 2.570 2.630 2.570 2.610 502,613 +0.02(+0.77%)
Jan 16, 2019 2.560 2.640 2.550 2.590 627,893 +0.02(+0.78%)
Jan 15, 2019 2.570 2.600 2.500 2.570 662,574 +0.00(+0.00%)
Jan 14, 2019 2.630 2.700 2.540 2.570 887,690 -0.07(-2.65%)
Jan 11, 2019 2.520 2.680 2.520 2.640 923,300 +0.12(+4.76%)
Jan 10, 2019 2.440 2.550 2.400 2.520 1,021,646 +0.07(+2.86%)
Jan 09, 2019 2.460 2.500 2.390 2.450 1,123,634 -0.01(-0.41%)
Jan 08, 2019 2.460 2.545 2.440 2.460 2,174,777 +0.02(+0.82%)
Jan 07, 2019 2.430 2.510 2.400 2.440 2,569,815 +0.14(+6.09%)
Jan 04, 2019 2.210 2.340 2.160 2.300 1,510,500 +0.13(+5.99%)
Jan 03, 2019 2.090 2.230 2.080 2.170 1,360,063 +0.06(+2.84%)
Jan 02, 2019 1.900 2.120 1.850 2.110 1,531,946 +0.19(+9.90%)
Dec 31, 2018 1.990 2.020 1.910 1.920 864,800 -0.06(-3.03%)
Dec 28, 2018 1.990 2.040 1.910 1.980 1,132,000 +0.01(+0.51%)
Dec 27, 2018 2.050 2.060 1.850 1.970 1,926,929 -0.13(-6.19%)
Dec 26, 2018 1.970 2.100 1.930 2.100 1,310,053 +0.16(+8.25%)
Dec 24, 2018 1.980 1.990 1.900 1.940 792,700 -0.05(-2.51%)
Dec 21, 2018 2.050 2.060 1.850 1.990 3,317,400 -0.07(-3.40%)
Dec 20, 2018 2.260 2.280 1.980 2.060 2,297,373 -0.18(-8.04%)
Dec 19, 2018 2.410 2.450 2.220 2.240 2,332,542 -0.19(-7.82%)
Dec 18, 2018 2.440 2.510 2.390 2.430 2,349,239 +0.09(+3.85%)
Dec 17, 2018 2.410 2.460 2.310 2.340 1,810,335 +0.00(+0.00%)
Dec 14, 2018 2.460 2.525 2.294 2.340 2,700,900 -0.12(-4.88%)
Dec 13, 2018 2.520 2.540 2.370 2.460 3,984,134 +0.06(+2.50%)
Dec 12, 2018 2.500 2.540 2.380 2.400 1,936,597 -0.08(-3.23%)
Dec 11, 2018 2.370 2.510 2.361 2.480 1,673,637 +0.13(+5.53%)
Dec 10, 2018 2.380 2.440 2.300 2.350 1,101,202 -0.04(-1.67%)
Dec 07, 2018 2.220 2.415 2.210 2.390 3,368,000 +0.16(+7.17%)
Dec 06, 2018 2.300 2.340 2.180 2.230 1,981,934 -0.07(-3.04%)
Dec 04, 2018 2.400 2.570 2.300 2.300 3,457,600 -0.08(-3.36%)
Dec 03, 2018 2.710 2.710 2.360 2.380 3,173,379 -0.16(-6.11%)
Nov 30, 2018 2.510 2.670 2.380 2.535 6,450,000 -0.23(-8.48%)
Nov 29, 2018 2.980 2.980 2.320 2.770 11,115,218 -0.36(-11.50%)
Nov 28, 2018 2.990 3.230 2.810 3.130 6,829,356 +0.18(+6.10%)
Nov 27, 2018 2.870 3.180 2.800 2.950 5,156,164 +0.02(+0.68%)
Nov 26, 2018 2.990 3.030 2.800 2.930 3,153,561 -0.01(-0.34%)
Nov 23, 2018 2.880 3.020 2.870 2.940 1,613,000 +0.11(+3.89%)
Nov 21, 2018 2.830 2.830 2.830 0 +0.04(+1.43%)
Nov 20, 2018 2.930 3.000 2.760 2.790 2,460,831 -0.17(-5.74%)
Nov 19, 2018 3.090 3.150 2.910 2.960 1,931,121 -0.13(-4.21%)
Nov 16, 2018 2.880 3.110 2.860 3.090 2,317,200 +0.21(+7.29%)
Nov 15, 2018 2.800 2.890 2.760 2.880 916,505 +0.08(+2.86%)
Nov 14, 2018 2.890 2.980 2.730 2.800 1,743,050 -0.07(-2.44%)
Nov 13, 2018 2.820 2.940 2.800 2.870 1,850,902 +0.10(+3.61%)
Nov 12, 2018 2.860 2.910 2.680 2.770 2,990,025 -0.11(-3.82%)
Nov 09, 2018 3.050 3.120 2.840 2.880 2,952,900 -0.20(-6.49%)
Nov 08, 2018 3.190 3.350 3.020 3.080 4,099,160 -0.07(-2.22%)
Nov 07, 2018 3.230 3.280 3.130 3.150 1,508,472 -0.09(-2.78%)
Nov 06, 2018 3.220 3.240 3.120 3.240 1,142,252 +0.03(+0.93%)
Nov 05, 2018 3.220 3.300 3.150 3.210 1,245,388 +0.03(+0.94%)
Nov 02, 2018 3.180 3.220 3.030 3.180 1,152,200 +0.05(+1.60%)
Nov 01, 2018 3.010 3.250 3.010 3.130 1,411,407 +0.15(+5.03%)
Oct 31, 2018 3.000 3.040 2.940 2.980 1,019,617 +0.03(+1.02%)
Oct 30, 2018 3.010 3.060 2.860 2.950 939,517 -0.06(-1.99%)
Oct 29, 2018 3.130 3.200 2.950 3.010 924,956 -0.11(-3.53%)
Oct 26, 2018 3.160 3.190 2.920 3.120 1,255,900 -0.06(-1.89%)
Oct 25, 2018 3.160 3.240 3.110 3.180 736,866 +0.07(+2.25%)
Oct 24, 2018 3.400 3.430 3.110 3.110 1,377,396 -0.28(-8.26%)
Oct 23, 2018 3.260 3.460 3.180 3.390 1,302,249 +0.09(+2.73%)
Oct 22, 2018 3.310 3.350 3.240 3.300 617,225 -0.01(-0.30%)
Oct 19, 2018 3.340 3.430 3.250 3.310 965,400 -0.04(-1.19%)
Oct 18, 2018 3.490 3.490 3.300 3.350 851,993 -0.13(-3.74%)
Oct 17, 2018 3.460 3.490 3.359 3.480 794,840 +0.01(+0.29%)
Oct 16, 2018 3.330 3.490 3.300 3.470 847,074 +0.16(+4.83%)
Oct 15, 2018 3.140 3.330 3.140 3.310 847,812 +0.17(+5.41%)
Oct 12, 2018 3.160 3.200 3.020 3.140 1,273,500 +0.05(+1.62%)
Oct 11, 2018 3.300 3.440 3.000 3.090 1,803,197 -0.23(-6.93%)
Oct 10, 2018 3.380 3.390 3.290 3.320 847,726 -0.05(-1.48%)
Oct 09, 2018 3.390 3.460 3.330 3.370 464,320 -0.02(-0.59%)
Oct 08, 2018 3.400 3.432 3.260 3.390 733,081 -0.04(-1.17%)
Oct 05, 2018 3.550 3.590 3.410 3.430 569,300 -0.11(-3.11%)
Oct 04, 2018 3.520 3.560 3.450 3.540 537,447 +0.00(+0.00%)
Oct 03, 2018 3.580 3.670 3.500 3.540 574,234 -0.04(-1.12%)
Oct 02, 2018 3.610 3.670 3.500 3.580 560,142 -0.04(-1.10%)
Oct 01, 2018 3.850 3.890 3.580 3.620 894,043 -0.16(-4.23%)
Sep 28, 2018 3.760 3.920 3.690 3.780 886,600 +0.02(+0.53%)
Sep 27, 2018 3.700 3.800 3.610 3.760 840,997 +0.05(+1.35%)
Sep 26, 2018 3.520 4.050 3.470 3.710 3,241,825 +0.22(+6.30%)
Sep 25, 2018 3.470 3.610 3.410 3.490 1,108,893 +0.05(+1.45%)
Sep 24, 2018 3.170 3.550 3.110 3.440 1,824,558 +0.29(+9.21%)
Sep 21, 2018 3.170 3.220 3.080 3.150 1,913,300 +0.01(+0.32%)
Sep 20, 2018 3.050 3.480 3.050 3.140 731,777 +0.07(+2.28%)
Sep 19, 2018 3.110 3.150 3.050 3.070 976,721 -0.03(-0.97%)
Sep 18, 2018 3.190 3.230 3.100 3.100 482,558 -0.09(-2.82%)
Sep 17, 2018 3.170 3.240 3.135 3.190 381,415 +0.01(+0.31%)
Sep 14, 2018 3.200 3.250 3.145 3.180 291,900 -0.02(-0.63%)
Sep 13, 2018 3.250 3.290 3.190 3.200 172,979 -0.04(-1.23%)
Sep 12, 2018 3.190 3.275 3.130 3.240 313,036 +0.04(+1.25%)
Sep 11, 2018 3.280 3.340 3.124 3.200 589,988 -0.10(-3.03%)
Sep 10, 2018 3.240 3.320 3.160 3.300 538,162 +0.06(+1.85%)
Sep 07, 2018 3.350 3.430 3.190 3.240 550,300 -0.08(-2.41%)
Sep 06, 2018 3.400 3.450 3.260 3.320 387,732 -0.08(-2.35%)
Sep 05, 2018 3.450 3.479 3.356 3.400 493,682 -0.04(-1.16%)
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.