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

Castlight Health Inc (NY: CSLT )

2.050 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 16, 2022 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, 2020 1.300 1.300 1.300 354,284 -0.06(-4.41%)
Dec 30, 2020 1.350 1.410 1.320 1.360 354,284 +0.00(+0.00%)
Dec 29, 2020 1.440 1.470 1.250 1.360 940,838 -0.13(-8.72%)
Dec 28, 2020 1.340 1.590 1.310 1.490 1,775,562 +0.18(+13.74%)
Dec 24, 2020 1.310 1.340 1.280 1.310 228,400 +0.02(+1.55%)
Dec 23, 2020 1.310 1.320 1.280 1.290 465,502 +0.00(+0.00%)
Dec 22, 2020 1.250 1.320 1.240 1.290 926,436 +0.04(+3.20%)
Dec 21, 2020 1.230 1.250 1.210 1.250 368,939 +0.04(+3.31%)
Dec 18, 2020 1.240 1.250 1.210 1.210 401,400 -0.04(-3.20%)
Dec 17, 2020 1.250 1.250 1.200 1.250 420,403 +0.00(+0.00%)
Dec 16, 2020 1.250 1.250 1.220 1.250 514,052 +0.01(+0.81%)
Dec 15, 2020 1.330 1.330 1.240 1.240 383,255 -0.03(-2.36%)
Dec 14, 2020 1.330 1.340 1.250 1.270 215,551 -0.02(-1.55%)
Dec 11, 2020 1.300 1.320 1.240 1.290 635,000 -0.03(-2.27%)
Dec 10, 2020 1.310 1.360 1.240 1.320 627,015 +0.02(+1.54%)
Dec 09, 2020 1.280 1.340 1.270 1.300 318,761 +0.04(+3.17%)
Dec 08, 2020 1.240 1.380 1.230 1.260 998,686 +0.01(+0.80%)
Dec 07, 2020 1.160 1.290 1.160 1.250 672,087 +0.10(+8.70%)
Dec 04, 2020 1.200 1.250 1.150 1.150 492,200 -0.04(-3.36%)
Dec 03, 2020 1.130 1.220 1.120 1.190 475,144 +0.05(+4.39%)
Dec 02, 2020 1.240 1.260 1.070 1.140 592,576 -0.03(-2.56%)
Dec 01, 2020 1.260 1.340 1.140 1.170 678,483 -0.09(-7.14%)
Nov 30, 2020 1.220 1.290 1.190 1.260 381,405 +0.05(+4.13%)
Nov 27, 2020 1.220 1.230 1.120 1.210 736,800 +0.02(+1.68%)
Nov 25, 2020 1.230 1.230 1.180 1.190 362,900 -0.05(-4.03%)
Nov 24, 2020 1.340 1.340 1.220 1.240 430,216 -0.08(-6.06%)
Nov 23, 2020 1.310 1.340 1.290 1.320 747,058 +0.03(+2.33%)
Nov 20, 2020 1.230 1.300 1.210 1.290 467,900 +0.05(+4.03%)
Nov 19, 2020 1.190 1.250 1.180 1.240 978,643 +0.05(+4.20%)
Nov 18, 2020 1.150 1.200 1.090 1.190 1,315,272 +0.05(+4.39%)
Nov 17, 2020 1.200 1.200 1.130 1.140 1,536,540 -0.04(-3.39%)
Nov 16, 2020 1.120 1.250 1.080 1.180 607,190 +0.05(+4.42%)
Nov 13, 2020 1.100 1.130 1.100 1.130 290,200 +0.01(+0.89%)
Nov 12, 2020 1.150 1.150 1.090 1.120 521,050 -0.05(-4.27%)
Nov 11, 2020 1.060 1.180 1.060 1.170 644,905 +0.11(+10.38%)
Nov 10, 2020 1.030 1.090 1.010 1.060 228,392 +0.04(+3.92%)
Nov 09, 2020 0.9900 1.070 0.9600 1.020 427,888 +0.07(+7.04%)
Nov 06, 2020 1.040 1.040 0.9376 0.9529 347,000 +0.04(+4.71%)
Nov 05, 2020 0.8700 0.9200 0.8600 0.9100 556,449 +0.06(+7.05%)
Nov 04, 2020 0.8150 0.8750 0.7720 0.8501 432,806 +0.05(+6.28%)
Nov 03, 2020 0.8700 0.8760 0.7868 0.7999 849,300 -0.05(-5.89%)
Nov 02, 2020 0.8800 0.9100 0.8300 0.8500 299,311 -0.03(-3.73%)
Oct 30, 2020 0.9300 0.9500 0.8800 0.8829 274,300 -0.06(-6.07%)
Oct 29, 2020 0.9400 0.9562 0.9220 0.9400 163,055 -0.00(-0.21%)
Oct 28, 2020 0.9500 0.9600 0.9220 0.9420 255,529 -0.03(-3.33%)
Oct 27, 2020 0.9400 0.9880 0.9300 0.9744 239,927 +0.04(+4.07%)
Oct 26, 2020 0.9436 0.9500 0.9229 0.9363 166,194 -0.01(-0.77%)
Oct 23, 2020 0.9281 0.9551 0.9201 0.9436 109,100 +0.02(+2.38%)
Oct 22, 2020 0.9200 0.9449 0.8900 0.9217 534,315 +0.00(+0.49%)
Oct 21, 2020 0.9200 0.9450 0.9101 0.9172 276,775 +0.00(+0.03%)
Oct 20, 2020 0.9100 0.9544 0.9100 0.9169 470,062 -0.00(-0.36%)
Oct 19, 2020 1.020 1.050 0.9200 0.9202 747,590 -0.10(-9.78%)
Oct 16, 2020 1.040 1.040 1.020 1.020 179,200 -0.03(-2.86%)
Oct 15, 2020 1.030 1.050 1.000 1.050 167,706 +0.01(+0.96%)
Oct 14, 2020 1.040 1.060 1.040 1.040 140,501 -0.01(-0.95%)
Oct 13, 2020 1.010 1.070 1.010 1.050 352,708 +0.04(+3.96%)
Oct 12, 2020 1.040 1.060 1.010 1.010 379,979 -0.03(-2.88%)
Oct 09, 2020 1.040 1.050 1.020 1.040 211,200 +0.00(+0.00%)
Oct 08, 2020 1.030 1.070 1.020 1.040 291,915 +0.00(+0.00%)
Oct 07, 2020 1.060 1.070 1.020 1.040 445,781 -0.02(-1.89%)
Oct 06, 2020 1.070 1.100 1.060 1.060 208,889 -0.02(-1.85%)
Oct 05, 2020 1.080 1.100 1.070 1.080 330,506 +0.00(+0.00%)
Oct 02, 2020 1.090 1.145 1.070 1.080 265,500 -0.03(-2.70%)
Oct 01, 2020 1.140 1.150 1.070 1.110 238,150 -0.02(-1.77%)
Sep 30, 2020 1.100 1.170 1.080 1.130 180,825 +0.05(+4.63%)
Sep 29, 2020 1.100 1.130 1.060 1.080 164,356 -0.02(-1.82%)
Sep 28, 2020 1.140 1.140 1.090 1.100 159,573 +0.00(+0.00%)
Sep 25, 2020 1.050 1.110 1.040 1.100 154,900 +0.04(+3.77%)
Sep 24, 2020 1.050 1.060 1.020 1.060 268,575 +0.00(+0.00%)
Sep 23, 2020 1.110 1.110 1.060 1.060 132,524 -0.03(-2.75%)
Sep 22, 2020 1.070 1.120 1.030 1.090 276,983 +0.03(+2.83%)
Sep 21, 2020 1.060 1.100 1.050 1.060 250,402 -0.05(-4.50%)
Sep 18, 2020 1.130 1.130 1.070 1.110 412,600 +0.00(+0.00%)
Sep 17, 2020 1.090 1.130 1.090 1.110 198,202 +0.02(+1.83%)
Sep 16, 2020 1.170 1.180 1.090 1.090 408,341 -0.08(-6.84%)
Sep 15, 2020 1.170 1.180 1.140 1.170 246,563 -0.02(-1.68%)
Sep 14, 2020 1.160 1.240 1.160 1.190 357,740 +0.01(+0.85%)
Sep 11, 2020 1.190 1.200 1.140 1.180 186,900 +0.00(+0.00%)
Sep 10, 2020 1.210 1.210 1.180 1.180 159,030 -0.04(-3.28%)
Sep 09, 2020 1.150 1.230 1.130 1.220 242,435 +0.06(+5.17%)
Sep 08, 2020 1.120 1.180 1.120 1.160 246,857 -0.02(-1.69%)
Sep 04, 2020 1.160 1.220 1.110 1.180 508,400 -0.01(-0.84%)
Sep 03, 2020 1.280 1.280 1.160 1.190 604,196 -0.08(-6.30%)
Sep 02, 2020 1.280 1.290 1.240 1.270 376,941 -0.01(-0.78%)
Sep 01, 2020 1.370 1.400 1.240 1.280 730,395 -0.10(-7.25%)
Aug 31, 2020 1.360 1.430 1.330 1.380 565,145 +0.03(+2.22%)
Aug 28, 2020 1.330 1.370 1.280 1.350 514,700 +0.01(+0.75%)
Aug 27, 2020 1.240 1.400 1.240 1.340 1,964,588 +0.09(+7.20%)
Aug 26, 2020 1.190 1.280 1.190 1.250 311,631 +0.06(+5.04%)
Aug 25, 2020 1.210 1.210 1.160 1.190 565,129 -0.02(-1.65%)
Aug 24, 2020 1.270 1.280 1.200 1.210 419,260 -0.06(-4.72%)
Aug 21, 2020 1.200 1.280 1.200 1.270 511,200 +0.02(+1.60%)
Aug 20, 2020 1.230 1.270 1.220 1.250 790,176 -0.01(-0.79%)
Aug 19, 2020 1.210 1.270 1.200 1.260 822,674 +0.06(+5.00%)
Aug 18, 2020 1.160 1.210 1.150 1.200 950,104 +0.04(+3.45%)
Aug 17, 2020 1.170 1.190 1.050 1.160 1,690,327 -0.01(-0.85%)
Aug 14, 2020 1.140 1.190 1.120 1.170 1,211,300 +0.02(+1.74%)
Aug 13, 2020 1.090 1.160 1.070 1.150 1,007,355 +0.09(+8.49%)
Aug 12, 2020 1.030 1.090 1.010 1.060 1,009,738 +0.00(+0.00%)
Aug 11, 2020 1.150 1.150 1.050 1.060 1,134,739 -0.05(-4.50%)
Aug 10, 2020 1.140 1.140 1.080 1.110 1,175,900 -0.04(-3.48%)
Aug 07, 2020 1.190 1.210 1.140 1.150 593,000 -0.04(-3.36%)
Aug 06, 2020 1.280 1.300 1.160 1.190 1,622,506 -0.10(-7.75%)
Aug 05, 2020 1.150 1.300 1.100 1.290 4,869,021 +0.18(+16.22%)
Aug 04, 2020 1.150 1.160 1.110 1.110 1,188,003 -0.03(-2.63%)
Aug 03, 2020 1.140 1.170 1.110 1.140 1,515,765 +0.04(+3.64%)
Jul 31, 2020 1.090 1.130 1.050 1.100 2,015,800 +0.00(+0.00%)
Jul 30, 2020 1.090 1.120 1.020 1.100 1,692,192 +0.00(+0.00%)
Jul 29, 2020 1.210 1.250 1.080 1.100 3,191,683 -0.09(-7.56%)
Jul 28, 2020 1.150 1.210 1.100 1.190 4,760,344 +0.10(+9.17%)
Jul 27, 2020 1.160 1.170 1.090 1.090 1,390,667 -0.02(-1.80%)
Jul 24, 2020 1.110 1.280 1.080 1.110 5,540,900 +0.03(+2.78%)
Jul 23, 2020 1.170 1.190 1.080 1.080 1,601,962 -0.07(-6.09%)
Jul 22, 2020 1.300 1.450 1.130 1.150 7,408,630 -0.02(-1.71%)
Jul 21, 2020 0.9300 1.200 0.9000 1.170 3,929,916 +0.26(+28.32%)
Jul 20, 2020 0.8500 0.9466 0.8500 0.9118 447,378 +0.03(+3.71%)
Jul 17, 2020 0.9500 1.030 0.8525 0.8792 815,100 +0.03(+3.41%)
Jul 16, 2020 0.8550 0.8787 0.8400 0.8502 177,802 +0.00(+0.26%)
Jul 15, 2020 0.8300 0.8837 0.8300 0.8480 324,803 +0.01(+0.68%)
Jul 14, 2020 0.8900 0.8919 0.8300 0.8423 524,602 -0.05(-5.36%)
Jul 13, 2020 0.8508 0.9196 0.8500 0.8900 750,633 +0.05(+5.95%)
Jul 10, 2020 0.8376 0.8500 0.8067 0.8400 413,700 +0.03(+3.19%)
Jul 09, 2020 0.8000 0.8310 0.8000 0.8140 487,912 -0.01(-0.80%)
Jul 08, 2020 0.8400 0.8449 0.8200 0.8206 198,137 -0.01(-1.72%)
Jul 07, 2020 0.8300 0.8400 0.8200 0.8350 854,897 +0.02(+2.67%)
Jul 06, 2020 0.8000 0.8400 0.8000 0.8133 650,509 -0.00(-0.14%)
Jul 02, 2020 0.7900 0.8300 0.7900 0.8144 276,100 +0.02(+2.96%)
Jul 01, 2020 0.8100 0.8300 0.7800 0.7910 649,133 -0.04(-4.70%)
Jun 30, 2020 0.7944 0.8500 0.7624 0.8300 974,428 +0.02(+2.47%)
Jun 29, 2020 0.7600 0.8400 0.7600 0.8100 715,963 +0.06(+7.97%)
Jun 26, 2020 0.7000 0.7800 0.6660 0.7502 10,313,800 +0.05(+7.31%)
Jun 25, 2020 0.7256 0.7299 0.6600 0.6991 1,517,548 -0.02(-3.31%)
Jun 24, 2020 0.7938 0.8050 0.7101 0.7230 1,566,625 -0.04(-5.51%)
Jun 23, 2020 0.7900 0.7919 0.7633 0.7652 969,464 -0.00(-0.30%)
Jun 22, 2020 0.7896 0.7896 0.7500 0.7675 746,011 +0.01(+1.52%)
Jun 19, 2020 0.7820 0.8000 0.7500 0.7560 1,048,200 -0.04(-5.17%)
Jun 18, 2020 0.8105 0.8259 0.7800 0.7972 800,383 -0.02(-2.26%)
Jun 17, 2020 0.8400 0.8700 0.8052 0.8156 356,851 -0.02(-2.39%)
Jun 16, 2020 0.8700 0.8700 0.8040 0.8356 382,233 -0.00(-0.17%)
Jun 15, 2020 0.8400 0.8400 0.8030 0.8370 371,898 +0.01(+0.69%)
Jun 12, 2020 0.8480 0.8504 0.8100 0.8313 445,800 +0.03(+3.91%)
Jun 11, 2020 0.8500 0.8600 0.7800 0.8000 1,008,604 -0.08(-9.51%)
Jun 10, 2020 0.9899 0.9998 0.8700 0.8841 732,854 -0.07(-7.21%)
Jun 09, 2020 0.8988 0.9900 0.8050 0.9528 1,062,714 +0.07(+8.27%)
Jun 08, 2020 0.8000 0.8963 0.7930 0.8800 1,021,279 +0.09(+11.35%)
Jun 05, 2020 0.7917 0.8100 0.7711 0.7903 898,600 +0.01(+1.82%)
Jun 04, 2020 0.7678 0.7900 0.7600 0.7762 443,630 +0.00(+0.17%)
Jun 03, 2020 0.7900 0.7996 0.7500 0.7749 773,210 +0.01(+1.29%)
Jun 02, 2020 0.7828 0.7828 0.7627 0.7650 352,767 +0.01(+0.66%)
Jun 01, 2020 0.7800 0.7988 0.7550 0.7600 852,844 -0.03(-3.52%)
May 29, 2020 0.7700 0.7899 0.7500 0.7877 471,000 +0.02(+2.30%)
May 28, 2020 0.8200 0.8200 0.7600 0.7700 526,561 -0.04(-4.99%)
May 27, 2020 0.8100 0.8106 0.7684 0.8104 663,631 +0.01(+0.77%)
May 26, 2020 0.8505 0.8620 0.7700 0.8042 1,061,018 -0.06(-6.71%)
May 22, 2020 0.8400 0.9000 0.7400 0.8620 4,294,000 +0.03(+3.86%)
May 21, 2020 0.7439 1.170 0.7200 0.8300 6,602,570 +0.11(+15.95%)
May 20, 2020 0.7100 0.7199 0.7040 0.7158 317,502 +0.02(+2.79%)
May 19, 2020 0.7100 0.7290 0.6900 0.6964 384,385 -0.04(-5.07%)
May 18, 2020 0.7429 0.7700 0.6701 0.7336 686,106 +0.02(+2.44%)
May 15, 2020 0.6770 0.7300 0.6600 0.7161 219,700 +0.05(+6.88%)
May 14, 2020 0.6816 0.6900 0.6451 0.6700 433,596 -0.02(-2.74%)
May 13, 2020 0.7370 0.7370 0.6500 0.6889 315,136 -0.02(-2.99%)
May 12, 2020 0.8500 0.8500 0.7001 0.7101 672,819 -0.07(-8.96%)
May 11, 2020 0.8400 0.8900 0.7800 0.7800 529,540 -0.07(-8.12%)
May 08, 2020 0.6830 0.8750 0.6830 0.8489 1,497,900 +0.18(+27.42%)
May 07, 2020 0.6231 0.6996 0.6100 0.6662 650,108 +0.06(+9.21%)
May 06, 2020 0.6200 0.6500 0.6100 0.6100 256,765 -0.01(-2.32%)
May 05, 2020 0.6695 0.6986 0.6065 0.6245 862,050 -0.04(-5.91%)
May 04, 2020 0.6762 0.7339 0.6500 0.6637 308,415 -0.01(-1.85%)
May 01, 2020 0.7238 0.7300 0.6700 0.6762 294,700 -0.06(-7.75%)
Apr 30, 2020 0.8230 0.8230 0.7200 0.7330 337,066 -0.07(-8.38%)
Apr 29, 2020 0.7300 0.8249 0.7322 0.8000 392,969 +0.07(+9.98%)
Apr 28, 2020 0.7200 0.7300 0.7101 0.7274 313,343 +0.01(+0.97%)
Apr 27, 2020 0.7200 0.7290 0.6905 0.7204 636,800 +0.03(+3.67%)
Apr 24, 2020 0.7000 0.7000 0.6550 0.6949 258,300 +0.01(+2.12%)
Apr 23, 2020 0.6751 0.7167 0.6500 0.6805 402,269 +0.00(+0.31%)
Apr 22, 2020 0.6900 0.6900 0.6364 0.6784 411,281 +0.02(+3.45%)
Apr 21, 2020 0.6580 0.6900 0.6250 0.6558 593,451 -0.03(-4.96%)
Apr 20, 2020 0.6400 0.6979 0.6300 0.6900 673,649 +0.04(+6.24%)
Apr 17, 2020 0.6500 0.6800 0.6300 0.6495 314,100 -0.00(-0.08%)
Apr 16, 2020 0.6800 0.6900 0.6400 0.6500 370,564 -0.01(-1.04%)
Apr 15, 2020 0.6600 0.7161 0.6300 0.6568 655,704 -0.05(-6.62%)
Apr 14, 2020 0.7700 0.8000 0.6900 0.7034 574,897 -0.05(-7.17%)
Apr 13, 2020 0.7451 0.7699 0.7086 0.7577 208,025 +0.01(+1.03%)
Apr 09, 2020 0.6757 0.7500 0.6322 0.7500 733,900 +0.07(+11.00%)
Apr 08, 2020 0.6300 0.6790 0.6200 0.6757 382,186 +0.02(+2.94%)
Apr 07, 2020 0.6950 0.7198 0.6300 0.6564 1,121,337 -0.03(-4.87%)
Apr 06, 2020 0.6500 0.6999 0.6500 0.6900 274,799 +0.04(+6.01%)
Apr 03, 2020 0.6800 0.7394 0.6400 0.6509 455,100 -0.01(-1.38%)
Apr 02, 2020 0.6600 0.6841 0.6300 0.6600 269,629 +0.01(+1.54%)
Apr 01, 2020 0.7000 0.7400 0.6500 0.6500 875,642 -0.07(-10.11%)
Mar 31, 2020 0.7808 0.7808 0.6500 0.7231 461,937 -0.03(-4.59%)
Mar 30, 2020 0.8000 0.8099 0.7200 0.7579 336,063 +0.03(+3.57%)
Mar 27, 2020 0.8000 0.8000 0.7000 0.7318 418,000 -0.08(-9.65%)
Mar 26, 2020 0.7300 1.100 0.7000 0.8100 2,181,352 +0.07(+9.46%)
Mar 25, 2020 0.7500 0.7800 0.7200 0.7400 279,951 -0.03(-3.90%)
Mar 24, 2020 0.7200 0.7700 0.7187 0.7700 313,185 +0.07(+10.25%)
Mar 23, 2020 0.7673 0.7673 0.6901 0.6984 303,366 -0.06(-7.81%)
Mar 20, 2020 0.7500 0.8000 0.6602 0.7576 1,053,100 +0.02(+2.38%)
Mar 19, 2020 0.6800 0.7400 0.6800 0.7400 374,815 +0.05(+6.47%)
Mar 18, 2020 0.7026 0.7176 0.6455 0.6950 601,169 -0.05(-7.01%)
Mar 17, 2020 0.7400 0.7700 0.7291 0.7474 667,805 +0.03(+3.53%)
Mar 16, 2020 0.7545 0.7545 0.6801 0.7219 521,485 -0.10(-11.96%)
Mar 13, 2020 0.7792 0.8200 0.6806 0.8200 903,300 +0.09(+12.14%)
Mar 12, 2020 0.7756 0.8500 0.7000 0.7312 799,011 -0.10(-12.32%)
Mar 11, 2020 0.8606 0.8800 0.8200 0.8339 484,252 -0.05(-5.24%)
Mar 10, 2020 0.8456 0.8984 0.8200 0.8800 288,155 +0.04(+4.80%)
Mar 09, 2020 0.7488 0.9700 0.6000 0.8397 567,358 -0.12(-12.53%)
Mar 06, 2020 0.9800 1.010 0.9500 0.9600 450,800 -0.06(-5.88%)
Mar 05, 2020 1.050 1.080 1.000 1.020 442,831 +0.01(+0.99%)
Mar 04, 2020 1.010 1.040 1.000 1.010 795,907 +0.00(+0.00%)
Mar 03, 2020 0.9900 1.190 0.9700 1.010 953,930 +0.05(+4.87%)
Mar 02, 2020 0.9100 0.9694 0.8600 0.9631 922,356 +0.06(+6.27%)
Feb 28, 2020 0.9900 0.9948 0.9001 0.9063 497,900 -0.08(-8.45%)
Feb 27, 2020 1.090 1.090 0.9800 0.9900 753,968 -0.07(-6.60%)
Feb 26, 2020 1.250 1.250 1.060 1.060 865,962 -0.24(-18.46%)
Feb 25, 2020 1.330 1.350 1.280 1.300 641,936 -0.02(-1.52%)
Feb 24, 2020 1.210 1.340 1.180 1.320 397,036 +0.07(+5.60%)
Feb 21, 2020 1.330 1.330 1.180 1.250 599,100 -0.06(-4.58%)
Feb 20, 2020 1.290 1.330 1.270 1.310 255,536 +0.03(+2.34%)
Feb 19, 2020 1.250 1.310 1.250 1.280 109,907 +0.03(+2.40%)
Feb 18, 2020 1.280 1.360 1.200 1.250 752,673 -0.04(-3.10%)
Feb 14, 2020 1.250 1.300 1.250 1.290 236,900 +0.03(+2.38%)
Feb 13, 2020 1.310 1.360 1.240 1.260 386,283 -0.05(-3.82%)
Feb 12, 2020 1.310 1.330 1.300 1.310 131,617 +0.03(+2.34%)
Feb 11, 2020 1.350 1.360 1.280 1.280 349,773 -0.05(-3.76%)
Feb 10, 2020 1.270 1.330 1.230 1.330 240,389 +0.08(+6.40%)
Feb 07, 2020 1.300 1.300 1.240 1.250 459,700 -0.04(-3.10%)
Feb 06, 2020 1.290 1.300 1.270 1.290 345,650 +0.00(+0.00%)
Feb 05, 2020 1.270 1.290 1.250 1.290 124,276 +0.04(+3.20%)
Feb 04, 2020 1.240 1.290 1.230 1.250 258,958 +0.02(+1.63%)
Feb 03, 2020 1.240 1.270 1.220 1.230 605,792 -0.01(-0.81%)
Jan 31, 2020 1.260 1.280 1.220 1.240 441,600 -0.03(-2.36%)
Jan 30, 2020 1.260 1.300 1.250 1.270 408,532 -0.01(-0.78%)
Jan 29, 2020 1.270 1.300 1.260 1.280 274,992 +0.02(+1.59%)
Jan 28, 2020 1.320 1.320 1.220 1.260 572,059 -0.02(-1.56%)
Jan 27, 2020 1.290 1.315 1.250 1.280 270,972 -0.04(-3.03%)
Jan 24, 2020 1.400 1.431 1.290 1.320 235,200 -0.07(-5.04%)
Jan 23, 2020 1.420 1.420 1.370 1.390 263,737 -0.03(-2.11%)
Jan 22, 2020 1.400 1.440 1.400 1.420 682,563 +0.04(+2.90%)
Jan 21, 2020 1.400 1.400 1.330 1.380 320,414 +0.00(+0.00%)
Jan 17, 2020 1.430 1.465 1.380 1.380 391,200 -0.10(-6.76%)
Jan 16, 2020 1.550 1.560 1.450 1.480 292,842 -0.06(-3.90%)
Jan 15, 2020 1.420 1.560 1.420 1.540 488,005 +0.13(+9.22%)
Jan 14, 2020 1.500 1.630 1.410 1.410 778,771 -0.08(-5.37%)
Jan 13, 2020 1.320 1.510 1.320 1.490 1,078,513 +0.14(+10.37%)
Jan 10, 2020 1.260 1.370 1.240 1.350 1,045,300 +0.08(+6.30%)
Jan 09, 2020 1.150 1.390 1.120 1.270 2,978,104 +0.22(+20.95%)
Jan 08, 2020 1.120 1.120 1.010 1.050 1,294,124 -0.12(-10.26%)
Jan 07, 2020 1.240 1.260 1.140 1.170 1,066,577 -0.07(-5.65%)
Jan 06, 2020 1.210 1.280 1.200 1.240 484,620 +0.04(+3.33%)
Jan 03, 2020 1.290 1.290 1.200 1.200 677,700 -0.05(-4.00%)
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.