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 (%)
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%)
Jan 02, 2019 1.650 1.860 1.520 1.810 785,701 +0.08(+4.62%)
Dec 31, 2018 1.380 1.800 1.380 1.730 1,979,800 +0.40(+30.08%)
Dec 28, 2018 1.300 1.400 1.300 1.330 633,200 +0.04(+3.10%)
Dec 27, 2018 1.340 1.450 1.220 1.290 697,681 -0.08(-5.84%)
Dec 26, 2018 1.170 1.430 1.170 1.370 632,420 +0.20(+17.09%)
Dec 24, 2018 1.230 1.240 1.150 1.170 430,700 -0.06(-4.88%)
Dec 21, 2018 1.290 1.290 1.180 1.230 819,000 -0.03(-2.38%)
Dec 20, 2018 1.230 1.280 1.170 1.260 1,054,559 +0.03(+2.44%)
Dec 19, 2018 1.230 1.310 1.200 1.230 594,731 +0.01(+0.82%)
Dec 18, 2018 1.400 1.430 1.220 1.220 1,407,172 -0.17(-12.23%)
Dec 17, 2018 1.500 1.590 1.360 1.390 973,122 -0.13(-8.55%)
Dec 14, 2018 1.520 1.590 1.500 1.520 878,100 +0.00(+0.00%)
Dec 13, 2018 1.650 1.650 1.490 1.520 771,529 -0.09(-5.59%)
Dec 12, 2018 1.640 1.680 1.555 1.610 915,614 -0.01(-0.62%)
Dec 11, 2018 1.550 1.750 1.530 1.620 1,728,065 +0.12(+8.00%)
Dec 10, 2018 1.720 1.720 1.490 1.500 1,923,322 -0.21(-12.28%)
Dec 07, 2018 1.920 1.930 1.520 1.710 2,603,400 -0.23(-11.86%)
Dec 06, 2018 2.150 2.610 1.800 1.940 8,816,281 -2.56(-56.89%)
Dec 04, 2018 4.750 4.930 4.490 4.500 594,900 -0.15(-3.23%)
Dec 03, 2018 4.620 4.680 4.490 4.650 455,800 +0.17(+3.79%)
Nov 30, 2018 4.640 4.660 4.460 4.480 281,900 -0.17(-3.66%)
Nov 29, 2018 4.700 4.790 4.510 4.650 452,277 -0.08(-1.69%)
Nov 28, 2018 4.500 4.760 4.350 4.730 835,018 +0.26(+5.82%)
Nov 27, 2018 4.710 4.770 4.430 4.470 402,115 -0.26(-5.50%)
Nov 26, 2018 4.780 4.940 4.615 4.730 254,816 +0.01(+0.21%)
Nov 23, 2018 4.620 4.920 4.600 4.720 147,200 +0.06(+1.29%)
Nov 21, 2018 4.660 4.660 4.660 0 +0.19(+4.25%)
Nov 20, 2018 4.360 4.610 4.200 4.470 482,217 -0.02(-0.45%)
Nov 19, 2018 4.770 4.800 4.460 4.490 355,566 -0.33(-6.85%)
Nov 16, 2018 4.670 4.860 4.540 4.820 319,700 +0.16(+3.43%)
Nov 15, 2018 4.500 4.700 4.450 4.660 273,604 +0.11(+2.42%)
Nov 14, 2018 4.920 4.937 4.380 4.550 680,799 -0.33(-6.76%)
Nov 13, 2018 5.120 5.240 4.840 4.880 319,499 -0.27(-5.24%)
Nov 12, 2018 5.320 5.370 4.780 5.150 866,285 -0.19(-3.56%)
Nov 09, 2018 5.650 5.720 5.220 5.340 623,600 -0.39(-6.81%)
Nov 08, 2018 5.260 5.790 5.030 5.730 872,802 +0.46(+8.73%)
Nov 07, 2018 5.200 5.430 5.150 5.270 718,676 +0.09(+1.74%)
Nov 06, 2018 5.230 5.430 5.120 5.180 683,973 -0.05(-0.96%)
Nov 05, 2018 5.320 5.890 5.096 5.230 2,378,162 +0.11(+2.15%)
Nov 02, 2018 4.230 5.200 4.080 5.120 1,871,600 +0.84(+19.63%)
Nov 01, 2018 4.190 4.320 4.130 4.280 530,153 +0.13(+3.13%)
Oct 31, 2018 4.120 4.280 4.000 4.150 498,911 +0.09(+2.22%)
Oct 30, 2018 3.940 4.180 3.880 4.060 480,797 +0.09(+2.27%)
Oct 29, 2018 4.300 4.300 3.860 3.970 424,196 -0.25(-5.92%)
Oct 26, 2018 4.250 4.320 4.000 4.220 390,800 -0.11(-2.54%)
Oct 25, 2018 4.300 4.470 4.290 4.330 393,506 +0.03(+0.70%)
Oct 24, 2018 4.670 4.670 4.170 4.300 565,970 -0.34(-7.33%)
Oct 23, 2018 4.390 4.760 4.320 4.640 376,161 +0.14(+3.11%)
Oct 22, 2018 4.780 4.820 4.400 4.500 454,463 -0.27(-5.66%)
Oct 19, 2018 4.790 4.870 4.730 4.770 383,900 +0.11(+2.36%)
Oct 18, 2018 5.130 5.250 4.630 4.660 801,672 -0.50(-9.69%)
Oct 17, 2018 5.170 5.200 4.920 5.160 335,853 -0.04(-0.77%)
Oct 16, 2018 4.890 5.250 4.845 5.200 541,521 +0.34(+7.00%)
Oct 15, 2018 4.920 5.060 4.770 4.860 352,689 -0.11(-2.21%)
Oct 12, 2018 4.960 5.110 4.840 4.970 366,900 +0.17(+3.54%)
Oct 11, 2018 4.790 4.990 4.770 4.800 270,073 -0.02(-0.41%)
Oct 10, 2018 4.990 5.050 4.750 4.820 363,460 -0.14(-2.82%)
Oct 09, 2018 4.650 5.180 4.650 4.960 521,477 +0.14(+2.90%)
Oct 08, 2018 4.950 5.010 4.630 4.820 539,350 -0.19(-3.79%)
Oct 05, 2018 5.040 5.150 4.860 5.010 371,800 -0.01(-0.20%)
Oct 04, 2018 5.380 5.380 4.980 5.020 736,337 -0.37(-6.86%)
Oct 03, 2018 5.400 5.550 5.260 5.390 618,145 +0.06(+1.13%)
Oct 02, 2018 5.400 5.550 5.270 5.330 351,070 -0.07(-1.30%)
Oct 01, 2018 5.860 5.950 5.330 5.400 659,803 -0.40(-6.90%)
Sep 28, 2018 5.490 5.880 5.060 5.800 1,432,200 +0.13(+2.29%)
Sep 27, 2018 5.750 6.000 5.600 5.670 878,538 -0.08(-1.39%)
Sep 26, 2018 5.890 6.100 5.700 5.750 818,882 -0.24(-4.01%)
Sep 25, 2018 6.600 6.650 5.950 5.990 1,599,489 -0.50(-7.70%)
Sep 24, 2018 5.750 6.740 5.740 6.490 3,210,347 +0.78(+13.66%)
Sep 21, 2018 5.640 5.710 5.200 5.710 1,523,800 +0.17(+3.07%)
Sep 20, 2018 4.750 5.590 4.750 5.540 1,748,460 +0.82(+17.37%)
Sep 19, 2018 4.710 4.990 4.630 4.720 922,378 +0.02(+0.43%)
Sep 18, 2018 4.350 4.870 4.320 4.700 1,124,175 +0.54(+12.98%)
Sep 17, 2018 4.390 4.390 4.150 4.160 465,420 -0.20(-4.59%)
Sep 14, 2018 4.560 4.560 4.250 4.360 404,800 -0.22(-4.80%)
Sep 13, 2018 4.620 4.710 4.458 4.580 419,313 -0.04(-0.87%)
Sep 12, 2018 4.730 4.790 4.610 4.620 363,646 -0.11(-2.33%)
Sep 11, 2018 5.000 5.000 4.660 4.730 484,603 -0.21(-4.25%)
Sep 10, 2018 4.770 4.990 4.615 4.940 456,689 +0.16(+3.35%)
Sep 07, 2018 4.870 5.130 4.740 4.780 465,800 -0.10(-2.05%)
Sep 06, 2018 5.010 5.090 4.830 4.880 396,016 -0.10(-2.01%)
Sep 05, 2018 5.210 5.270 4.920 4.980 684,045 -0.25(-4.78%)
Sep 04, 2018 5.670 5.710 5.100 5.230 809,975 -0.38(-6.77%)
Aug 31, 2018 5.610 5.610 5.610 0 +0.12(+2.19%)
Aug 30, 2018 5.370 5.850 5.350 5.490 1,020,633 +0.14(+2.62%)
Aug 29, 2018 5.190 5.450 5.136 5.350 656,758 +0.19(+3.68%)
Aug 28, 2018 4.900 5.200 4.830 5.160 520,164 +0.16(+3.20%)
Aug 27, 2018 5.460 5.500 4.870 5.000 1,326,757 -0.20(-3.85%)
Aug 24, 2018 4.470 5.370 4.470 5.200 1,518,900 +0.79(+17.91%)
Aug 23, 2018 4.300 4.570 4.190 4.410 590,377 +0.28(+6.78%)
Aug 22, 2018 4.050 4.190 4.050 4.130 256,226 +0.11(+2.74%)
Aug 21, 2018 3.990 4.170 3.990 4.020 128,264 +0.03(+0.75%)
Aug 20, 2018 3.960 4.020 3.940 3.990 69,138 +0.03(+0.76%)
Aug 17, 2018 3.950 4.050 3.910 3.960 131,900 +0.01(+0.25%)
Aug 16, 2018 3.910 4.050 3.860 3.950 109,799 +0.06(+1.54%)
Aug 15, 2018 3.950 4.044 3.850 3.890 181,146 -0.09(-2.26%)
Aug 14, 2018 3.960 4.080 3.920 3.980 154,686 +0.03(+0.76%)
Aug 13, 2018 4.070 4.070 3.930 3.950 148,864 -0.10(-2.47%)
Aug 10, 2018 4.160 4.230 4.035 4.050 130,500 -0.13(-3.11%)
Aug 09, 2018 4.050 4.239 4.050 4.180 132,305 +0.12(+2.96%)
Aug 08, 2018 4.040 4.180 4.030 4.060 154,124 +0.00(+0.00%)
Aug 07, 2018 4.040 4.100 3.920 4.060 71,337 +0.02(+0.50%)
Aug 06, 2018 3.820 4.070 3.820 4.040 177,029 +0.18(+4.66%)
Aug 03, 2018 3.980 4.000 3.820 3.860 293,300 -0.17(-4.22%)
Aug 02, 2018 4.120 4.120 3.850 4.030 360,699 +0.04(+1.00%)
Aug 01, 2018 4.040 4.170 3.950 3.990 241,295 -0.06(-1.48%)
Jul 31, 2018 3.850 4.110 3.850 4.050 193,513 +0.20(+5.19%)
Jul 30, 2018 4.000 4.026 3.820 3.850 268,134 -0.20(-4.94%)
Jul 27, 2018 4.180 4.210 3.970 4.050 346,400 -0.13(-3.11%)
Jul 26, 2018 4.120 4.240 4.100 4.180 140,449 +0.02(+0.48%)
Jul 25, 2018 4.200 4.270 4.120 4.160 149,222 -0.04(-0.95%)
Jul 24, 2018 4.300 4.300 4.090 4.200 366,503 -0.06(-1.41%)
Jul 23, 2018 4.400 4.400 4.110 4.260 349,932 -0.15(-3.40%)
Jul 20, 2018 4.310 4.490 4.260 4.410 285,130 +0.08(+1.85%)
Jul 19, 2018 4.350 4.420 4.260 4.330 197,718 -0.04(-0.92%)
Jul 18, 2018 4.500 4.580 4.260 4.370 316,187 -0.14(-3.10%)
Jul 17, 2018 4.460 4.610 4.410 4.510 242,384 +0.02(+0.45%)
Jul 16, 2018 4.630 4.670 4.400 4.490 269,762 -0.16(-3.44%)
Jul 13, 2018 4.630 4.880 4.570 4.650 329,380 +0.02(+0.43%)
Jul 12, 2018 4.570 4.680 4.500 4.630 202,886 +0.12(+2.66%)
Jul 11, 2018 4.500 4.540 4.420 4.510 175,955 -0.03(-0.66%)
Jul 10, 2018 4.700 4.700 4.500 4.540 241,821 -0.14(-2.99%)
Jul 09, 2018 4.800 4.890 4.610 4.680 368,682 -0.07(-1.47%)
Jul 06, 2018 4.430 4.829 4.401 4.750 351,780 +0.26(+5.79%)
Jul 05, 2018 4.540 4.610 4.340 4.490 357,792 -0.05(-1.10%)
Jul 03, 2018 4.540 4.540 4.540 0 -0.03(-0.66%)
Jul 02, 2018 4.340 4.620 4.310 4.570 377,247 +0.29(+6.78%)
Jun 29, 2018 4.300 4.450 4.180 4.280 295,885 +0.03(+0.71%)
Jun 28, 2018 4.220 4.328 4.100 4.250 482,244 +0.01(+0.24%)
Jun 27, 2018 4.400 4.479 4.220 4.240 508,686 -0.20(-4.50%)
Jun 26, 2018 4.590 4.610 4.370 4.440 537,330 -0.16(-3.48%)
Jun 25, 2018 4.950 4.960 4.550 4.600 677,243 -0.37(-7.44%)
Jun 22, 2018 5.010 5.070 4.880 4.970 3,171,154 -0.02(-0.40%)
Jun 21, 2018 5.230 5.260 4.900 4.990 679,165 -0.22(-4.22%)
Jun 20, 2018 5.410 5.520 5.195 5.210 524,248 -0.16(-2.98%)
Jun 19, 2018 5.210 5.380 5.150 5.370 382,098 +0.13(+2.48%)
Jun 18, 2018 5.580 5.580 5.110 5.240 840,314 -0.18(-3.32%)
Jun 15, 2018 5.300 5.300 5.420 830,027 +0.12(+2.26%)
Jun 14, 2018 5.200 5.470 4.975 5.300 1,089,152 +0.16(+3.11%)
Jun 13, 2018 5.030 5.320 4.780 5.140 1,517,929 +0.11(+2.19%)
Jun 12, 2018 4.550 5.440 4.540 5.030 3,080,833 +0.60(+13.54%)
Jun 11, 2018 4.440 4.570 4.400 4.430 264,381 -0.04(-0.89%)
Jun 08, 2018 4.480 4.513 4.381 4.470 260,047 -0.03(-0.67%)
Jun 07, 2018 4.580 4.650 4.420 4.500 298,984 -0.02(-0.44%)
Jun 06, 2018 4.410 4.570 4.310 4.520 360,985 +0.13(+2.96%)
Jun 05, 2018 4.300 4.550 4.220 4.390 452,194 +0.09(+2.09%)
Jun 04, 2018 4.290 4.390 4.100 4.300 545,200 +0.02(+0.47%)
Jun 01, 2018 4.600 4.830 4.220 4.280 2,529,563 -0.02(-0.47%)
May 31, 2018 3.830 4.350 3.830 4.300 1,263,999 +0.47(+12.27%)
May 30, 2018 3.770 3.930 3.770 3.830 324,902 +0.06(+1.59%)
May 29, 2018 3.700 3.790 3.600 3.770 246,440 +0.07(+1.89%)
May 25, 2018 3.700 3.700 3.700 0 +0.03(+0.82%)
May 24, 2018 3.700 3.720 3.620 3.670 172,559 -0.03(-0.81%)
May 23, 2018 3.710 3.780 3.660 3.700 160,054 -0.03(-0.80%)
May 22, 2018 3.780 3.780 3.710 3.730 151,039 -0.03(-0.80%)
May 21, 2018 3.830 3.850 3.720 3.760 309,298 -0.07(-1.83%)
May 18, 2018 3.840 3.953 3.790 3.830 275,259 -0.03(-0.78%)
May 17, 2018 3.820 3.870 3.730 3.860 323,228 +0.03(+0.78%)
May 16, 2018 3.730 3.840 3.720 3.830 398,878 +0.12(+3.23%)
May 15, 2018 3.880 3.940 3.690 3.710 554,413 -0.18(-4.63%)
May 14, 2018 3.740 4.010 3.660 3.890 522,046 +0.17(+4.57%)
May 11, 2018 3.610 3.750 3.560 3.720 374,737 +0.11(+3.05%)
May 10, 2018 3.730 3.760 3.600 3.610 254,505 -0.09(-2.43%)
May 09, 2018 3.660 3.720 3.630 3.700 315,568 +0.04(+1.09%)
May 08, 2018 3.730 3.730 3.590 3.660 270,705 -0.07(-1.88%)
May 07, 2018 3.630 3.790 3.520 3.730 467,041 +0.14(+3.90%)
May 04, 2018 3.470 3.690 3.440 3.590 452,252 +0.11(+3.16%)
May 03, 2018 3.530 3.590 3.360 3.480 652,937 -0.20(-5.43%)
May 02, 2018 3.570 3.690 3.520 3.680 570,551 +0.10(+2.79%)
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.