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 (%)
Aug 31, 2022 13.84 13.94 13.37 13.54 2,065,657 -0.33(-2.38%)
Aug 30, 2022 14.22 14.24 13.70 13.87 2,379,966 -0.25(-1.77%)
Aug 29, 2022 13.82 14.40 13.68 14.12 2,108,047 +0.10(+0.71%)
Aug 26, 2022 14.33 14.61 13.96 14.02 2,288,099 -0.32(-2.23%)
Aug 25, 2022 13.96 14.76 13.94 14.34 2,933,861 +0.37(+2.65%)
Aug 24, 2022 14.47 14.60 13.01 13.97 4,859,309 -0.94(-6.30%)
Aug 23, 2022 14.46 15.07 14.06 14.91 5,217,718 +0.60(+4.19%)
Aug 22, 2022 13.95 14.80 13.90 14.31 4,122,100 +0.21(+1.49%)
Aug 19, 2022 13.77 14.24 13.58 14.10 1,760,499 +0.26(+1.88%)
Aug 18, 2022 13.73 14.01 13.29 13.84 2,014,264 +0.11(+0.80%)
Aug 17, 2022 13.70 14.05 13.60 13.73 1,859,906 -0.24(-1.72%)
Aug 16, 2022 14.23 14.29 13.65 13.97 2,547,938 -0.26(-1.83%)
Aug 15, 2022 13.97 14.44 13.68 14.23 3,172,330 +0.33(+2.37%)
Aug 12, 2022 13.43 14.31 13.23 13.90 3,563,855 +0.53(+3.96%)
Aug 11, 2022 13.10 13.70 12.66 13.37 3,886,856 +0.24(+1.83%)
Aug 10, 2022 11.97 13.24 11.61 13.13 4,078,082 +2.53(+23.87%)
Aug 09, 2022 10.79 10.96 10.54 10.60 1,924,501 -0.27(-2.48%)
Aug 08, 2022 11.31 11.32 10.67 10.87 2,252,173 -0.26(-2.34%)
Aug 05, 2022 10.62 11.17 10.50 11.13 2,407,597 +0.36(+3.34%)
Aug 04, 2022 10.50 10.91 10.45 10.77 1,388,820 +0.27(+2.57%)
Aug 03, 2022 10.65 10.87 10.48 10.50 1,040,382 -0.08(-0.76%)
Aug 02, 2022 10.27 10.77 10.24 10.58 1,878,431 +0.31(+3.02%)
Aug 01, 2022 10.20 10.53 10.04 10.27 1,236,767 +0.03(+0.29%)
Jul 29, 2022 10.60 10.71 10.11 10.24 1,394,444 -0.36(-3.40%)
Jul 28, 2022 10.40 10.72 10.18 10.60 1,688,379 +0.20(+1.92%)
Jul 27, 2022 10.09 10.48 9.980 10.40 2,468,160 +0.40(+4.00%)
Jul 26, 2022 9.830 10.24 9.680 10.00 2,864,711 +0.09(+0.91%)
Jul 25, 2022 9.570 10.01 9.540 9.910 4,359,515 +0.36(+3.77%)
Jul 22, 2022 9.880 9.883 9.535 9.550 2,203,678 -0.32(-3.24%)
Jul 21, 2022 9.530 9.880 9.450 9.870 3,124,472 +0.29(+3.03%)
Jul 20, 2022 9.300 9.615 9.210 9.580 2,409,238 +0.26(+2.79%)
Jul 19, 2022 8.680 9.490 8.680 9.320 2,917,458 +0.65(+7.50%)
Jul 18, 2022 8.620 9.035 8.620 8.670 1,970,259 +0.10(+1.17%)
Jul 15, 2022 8.530 8.595 8.200 8.570 1,406,141 +0.14(+1.66%)
Jul 14, 2022 8.440 8.580 8.165 8.430 2,038,414 -0.08(-0.94%)
Jul 13, 2022 7.570 8.565 7.511 8.510 2,350,551 +0.77(+9.95%)
Jul 12, 2022 7.400 7.975 7.400 7.740 2,225,047 +0.33(+4.45%)
Jul 11, 2022 7.500 7.640 7.360 7.410 1,465,459 -0.15(-1.98%)
Jul 08, 2022 7.590 7.750 7.410 7.560 1,509,525 -0.06(-0.79%)
Jul 07, 2022 7.480 7.720 7.400 7.620 1,470,600 +0.13(+1.74%)
Jul 06, 2022 7.450 7.525 7.350 7.490 826,361 +0.09(+1.22%)
Jul 05, 2022 6.970 7.420 6.930 7.400 1,535,345 +0.34(+4.82%)
Jul 01, 2022 6.990 7.100 6.865 7.060 1,248,458 +0.05(+0.71%)
Jun 30, 2022 6.850 7.110 6.850 7.010 1,257,051 +0.06(+0.86%)
Jun 29, 2022 6.910 6.980 6.810 6.950 751,858 +0.07(+1.02%)
Jun 28, 2022 7.190 7.225 6.815 6.880 984,929 -0.22(-3.10%)
Jun 27, 2022 6.680 7.130 6.630 7.100 888,965 +0.46(+6.93%)
Jun 24, 2022 6.740 6.790 6.425 6.640 3,760,866 -0.05(-0.75%)
Jun 23, 2022 6.590 6.720 6.472 6.690 1,285,513 +0.12(+1.83%)
Jun 22, 2022 6.430 6.720 6.380 6.570 678,477 +0.01(+0.15%)
Jun 21, 2022 6.550 6.760 6.540 6.560 1,056,031 +0.11(+1.71%)
Jun 17, 2022 6.380 6.680 6.290 6.450 1,803,059 +0.07(+1.10%)
Jun 16, 2022 6.360 6.430 6.245 6.380 1,013,430 -0.13(-2.00%)
Jun 15, 2022 6.420 6.590 6.295 6.510 1,458,532 +0.15(+2.36%)
Jun 14, 2022 6.250 6.390 6.196 6.360 1,106,741 +0.13(+2.09%)
Jun 13, 2022 6.500 6.601 6.150 6.230 1,227,438 -0.45(-6.74%)
Jun 10, 2022 6.520 6.795 6.520 6.680 1,230,516 +0.03(+0.45%)
Jun 09, 2022 6.930 7.030 6.630 6.650 731,623 -0.31(-4.45%)
Jun 08, 2022 7.100 7.210 6.950 6.960 881,926 -0.21(-2.93%)
Jun 07, 2022 7.000 7.220 6.950 7.170 573,436 +0.15(+2.14%)
Jun 06, 2022 7.410 7.410 6.924 7.020 1,036,363 -0.34(-4.62%)
Jun 03, 2022 7.080 7.370 7.080 7.360 819,453 +0.26(+3.66%)
Jun 02, 2022 6.990 7.160 6.930 7.100 762,030 +0.07(+1.00%)
Jun 01, 2022 7.250 7.300 6.920 7.030 1,161,577 -0.17(-2.36%)
May 31, 2022 7.310 7.420 7.100 7.200 976,083 -0.13(-1.77%)
May 27, 2022 7.070 7.375 6.940 7.330 965,616 +0.31(+4.42%)
May 26, 2022 6.890 7.065 6.820 7.020 768,956 +0.14(+2.03%)
May 25, 2022 6.840 6.940 6.620 6.880 998,439 +0.01(+0.15%)
May 24, 2022 6.810 6.960 6.730 6.870 841,752 -0.05(-0.72%)
May 23, 2022 7.160 7.220 6.890 6.920 1,016,194 -0.14(-1.98%)
May 20, 2022 6.940 7.170 6.775 7.060 1,040,440 +0.14(+2.02%)
May 19, 2022 6.750 7.010 6.720 6.920 1,057,385 +0.10(+1.47%)
May 18, 2022 7.210 7.211 6.730 6.820 1,073,541 -0.35(-4.88%)
May 17, 2022 7.120 7.220 6.960 7.170 1,830,646 +0.17(+2.43%)
May 16, 2022 6.860 7.100 6.685 7.000 1,146,775 +0.09(+1.30%)
May 13, 2022 6.740 6.940 6.710 6.910 1,543,262 +0.26(+3.91%)
May 12, 2022 6.510 6.760 6.430 6.650 1,931,310 +0.14(+2.15%)
May 11, 2022 6.840 6.870 6.300 6.510 1,829,345 -0.42(-6.06%)
May 10, 2022 6.640 7.020 6.500 6.930 2,672,919 +0.39(+5.96%)
May 09, 2022 7.100 7.256 6.490 6.540 2,953,635 -0.68(-9.42%)
May 06, 2022 7.420 7.510 7.165 7.220 1,063,120 -0.31(-4.12%)
May 05, 2022 7.750 7.810 7.380 7.530 1,263,129 -0.29(-3.71%)
May 04, 2022 7.790 7.890 7.395 7.820 1,248,880 +0.09(+1.16%)
May 03, 2022 7.820 7.830 7.630 7.730 738,430 -0.08(-1.02%)
May 02, 2022 7.620 7.830 7.570 7.810 1,279,202 +0.19(+2.49%)
Apr 29, 2022 7.790 7.975 7.535 7.620 1,052,985 -0.20(-2.56%)
Apr 28, 2022 7.900 8.030 7.380 7.820 1,066,032 +0.03(+0.39%)
Apr 27, 2022 7.840 8.030 7.750 7.790 969,208 -0.06(-0.76%)
Apr 26, 2022 8.190 8.230 7.830 7.850 1,283,280 -0.40(-4.85%)
Apr 25, 2022 7.960 8.250 7.910 8.250 781,430 +0.20(+2.48%)
Apr 22, 2022 8.220 8.280 8.035 8.050 867,677 -0.19(-2.31%)
Apr 21, 2022 8.510 8.530 8.180 8.240 803,309 -0.23(-2.72%)
Apr 20, 2022 8.520 8.550 8.310 8.470 572,476 -0.02(-0.24%)
Apr 19, 2022 8.200 8.535 8.190 8.490 648,303 +0.31(+3.79%)
Apr 18, 2022 8.260 8.530 8.090 8.180 773,301 -0.23(-2.73%)
Apr 14, 2022 8.540 8.640 8.390 8.410 588,410 -0.16(-1.87%)
Apr 13, 2022 8.160 8.600 8.160 8.570 859,191 +0.43(+5.28%)
Apr 12, 2022 8.060 8.338 8.060 8.140 924,660 +0.12(+1.50%)
Apr 11, 2022 8.010 8.230 7.900 8.020 1,162,911 -0.05(-0.62%)
Apr 08, 2022 8.250 8.340 8.045 8.070 1,052,187 -0.17(-2.06%)
Apr 07, 2022 8.260 8.380 8.110 8.240 647,263 -0.02(-0.24%)
Apr 06, 2022 8.300 8.410 8.200 8.260 865,707 -0.10(-1.20%)
Apr 05, 2022 8.420 8.645 8.320 8.360 959,055 -0.09(-1.07%)
Apr 04, 2022 8.350 8.520 8.240 8.450 616,150 +0.12(+1.44%)
Apr 01, 2022 8.340 8.391 8.125 8.330 823,156 +0.04(+0.48%)
Mar 31, 2022 8.330 8.640 8.270 8.290 2,598,866 +0.01(+0.12%)
Mar 30, 2022 8.100 8.550 8.010 8.280 1,669,543 +0.17(+2.10%)
Mar 29, 2022 8.010 8.260 7.980 8.110 957,075 +0.13(+1.63%)
Mar 28, 2022 7.920 8.100 7.765 7.980 847,802 -0.01(-0.13%)
Mar 25, 2022 8.350 8.420 7.960 7.990 931,477 -0.32(-3.85%)
Mar 24, 2022 8.300 8.370 8.180 8.310 927,141 +0.11(+1.34%)
Mar 23, 2022 8.230 8.500 8.110 8.200 1,452,929 -0.09(-1.09%)
Mar 22, 2022 7.910 8.300 7.900 8.290 1,552,638 +0.44(+5.61%)
Mar 21, 2022 7.610 8.060 7.585 7.850 1,253,893 +0.23(+3.02%)
Mar 18, 2022 7.420 7.770 7.340 7.620 2,268,197 +0.23(+3.11%)
Mar 17, 2022 7.420 7.690 7.110 7.390 1,471,346 -0.50(-6.34%)
Mar 16, 2022 7.580 7.900 7.470 7.890 1,174,336 +0.35(+4.64%)
Mar 15, 2022 7.640 7.666 7.285 7.540 928,569 -0.09(-1.18%)
Mar 14, 2022 7.610 7.830 7.430 7.630 1,140,123 +0.05(+0.66%)
Mar 11, 2022 7.890 8.030 7.560 7.580 1,231,614 -0.27(-3.44%)
Mar 10, 2022 7.840 8.010 7.730 7.850 701,746 -0.11(-1.38%)
Mar 09, 2022 7.610 8.075 7.600 7.960 1,063,817 +0.48(+6.42%)
Mar 08, 2022 7.690 7.790 7.470 7.480 989,483 -0.23(-2.98%)
Mar 07, 2022 7.630 7.875 7.615 7.710 762,991 +0.08(+1.05%)
Mar 04, 2022 7.840 7.880 7.590 7.630 847,136 -0.26(-3.30%)
Mar 03, 2022 8.130 8.130 7.760 7.890 1,515,184 -0.16(-1.99%)
Mar 02, 2022 7.800 8.300 7.800 8.050 1,456,703 +0.26(+3.34%)
Mar 01, 2022 7.780 7.940 7.690 7.790 715,181 -0.01(-0.13%)
Feb 28, 2022 7.810 8.130 7.770 7.800 1,751,906 -0.03(-0.38%)
Feb 25, 2022 7.730 7.840 7.670 7.830 773,591 +0.09(+1.16%)
Feb 24, 2022 7.030 7.755 7.030 7.740 1,430,424 +0.31(+4.17%)
Feb 23, 2022 7.510 7.635 7.374 7.430 848,797 -0.01(-0.13%)
Feb 22, 2022 7.490 7.710 7.385 7.440 787,500 -0.20(-2.62%)
Feb 18, 2022 7.640 0 -0.01(-0.13%)
Feb 17, 2022 7.890 7.975 7.620 7.650 1,104,565 -0.25(-3.16%)
Feb 16, 2022 7.630 7.920 7.455 7.900 1,589,252 +0.18(+2.33%)
Feb 15, 2022 7.610 7.930 7.610 7.720 2,516,394 +0.14(+1.85%)
Feb 14, 2022 7.987 8.000 7.560 7.580 1,685,400 -0.36(-4.53%)
Feb 11, 2022 7.440 7.970 7.396 7.940 1,890,173 +0.53(+7.15%)
Feb 10, 2022 7.260 7.755 7.230 7.410 1,468,391 +0.06(+0.82%)
Feb 09, 2022 7.000 7.360 6.950 7.350 1,477,765 +0.36(+5.15%)
Feb 08, 2022 6.560 7.095 6.540 6.990 2,743,933 +0.45(+6.88%)
Feb 07, 2022 5.620 6.620 5.610 6.540 2,422,496 +0.91(+16.16%)
Feb 04, 2022 5.640 5.710 5.580 5.630 676,365 -0.03(-0.53%)
Feb 03, 2022 5.710 5.630 5.660 924,895 -0.13(-2.25%)
Feb 02, 2022 5.830 5.845 5.700 5.790 705,596 -0.03(-0.52%)
Feb 01, 2022 5.750 5.835 5.605 5.820 571,394 +0.28(+5.05%)
Jan 28, 2022 5.320 5.560 5.240 5.540 1,089,085 +0.23(+4.33%)
Jan 27, 2022 5.740 5.740 5.305 5.310 1,009,348 -0.22(-3.98%)
Jan 26, 2022 5.690 5.775 5.480 5.530 956,871 -0.11(-1.95%)
Jan 25, 2022 5.570 5.690 5.490 5.640 785,040 -0.01(-0.18%)
Jan 24, 2022 5.450 5.675 5.290 5.650 1,404,616 +0.11(+1.99%)
Jan 21, 2022 5.550 5.740 5.330 5.540 1,663,206 -0.15(-2.64%)
Jan 20, 2022 5.900 5.995 5.670 5.690 725,098 -0.18(-3.07%)
Jan 19, 2022 5.900 6.085 5.860 5.870 778,410 -0.01(-0.17%)
Jan 18, 2022 6.150 6.190 5.870 5.880 1,353,162 -0.36(-5.77%)
Jan 14, 2022 6.240 0 +0.10(+1.63%)
Jan 13, 2022 6.280 6.440 6.110 6.140 834,743 -0.09(-1.44%)
Jan 12, 2022 6.430 6.476 6.210 6.230 752,742 -0.15(-2.35%)
Jan 11, 2022 6.370 6.420 6.210 6.380 636,459 +0.02(+0.31%)
Jan 10, 2022 6.510 6.510 6.240 6.360 957,598 -0.20(-3.05%)
Jan 07, 2022 6.600 6.730 6.490 6.560 661,110 -0.04(-0.61%)
Jan 06, 2022 6.510 6.775 6.500 6.600 747,606 +0.09(+1.38%)
Jan 05, 2022 6.890 6.925 6.490 6.510 884,756 -0.29(-4.26%)
Jan 04, 2022 6.940 7.045 6.720 6.800 762,831 -0.12(-1.73%)
Jan 03, 2022 6.790 6.930 6.720 6.920 845,897 +0.15(+2.22%)
Dec 31, 2021 6.990 7.010 6.750 6.770 653,467 -0.12(-1.74%)
Dec 30, 2021 7.160 7.280 6.870 6.890 874,097 -0.28(-3.91%)
Dec 29, 2021 7.050 7.180 7.020 7.170 568,927 +0.10(+1.41%)
Dec 28, 2021 7.230 7.349 7.060 7.070 714,974 -0.19(-2.62%)
Dec 27, 2021 7.220 7.290 7.130 7.260 693,183 +0.08(+1.11%)
Dec 23, 2021 6.990 7.210 6.925 7.180 837,953 +0.19(+2.72%)
Dec 22, 2021 6.920 7.075 6.830 6.990 1,041,332 +0.09(+1.30%)
Dec 21, 2021 7.050 7.050 6.801 6.900 1,309,785 -0.02(-0.29%)
Dec 20, 2021 6.890 6.950 6.626 6.920 1,481,579 +0.02(+0.29%)
Dec 17, 2021 6.700 7.190 6.700 6.900 4,945,200 +0.18(+2.68%)
Dec 16, 2021 6.930 7.000 6.660 6.720 1,273,847 -0.20(-2.89%)
Dec 15, 2021 6.500 6.930 6.400 6.920 1,509,337 +0.53(+8.29%)
Dec 14, 2021 6.500 6.565 6.330 6.390 1,494,608 -0.13(-1.99%)
Dec 13, 2021 6.640 6.680 6.485 6.520 1,109,518 -0.07(-1.06%)
Dec 10, 2021 6.640 6.710 6.511 6.590 927,749 +0.04(+0.61%)
Dec 09, 2021 6.880 6.880 6.550 6.550 863,720 -0.36(-5.21%)
Dec 08, 2021 6.910 7.150 6.880 6.910 615,216 -0.16(-2.26%)
Dec 07, 2021 6.800 7.160 6.760 7.070 1,198,762 +0.14(+2.02%)
Dec 06, 2021 6.920 7.000 6.810 6.930 742,366 +0.07(+1.02%)
Dec 03, 2021 7.080 7.120 6.790 6.860 902,748 -0.20(-2.83%)
Dec 02, 2021 6.820 7.100 6.805 7.060 856,440 +0.20(+2.92%)
Dec 01, 2021 7.060 7.270 6.860 6.860 944,754 -0.14(-2.00%)
Nov 30, 2021 6.990 7.060 6.920 7.000 865,192 +0.04(+0.57%)
Nov 29, 2021 7.090 7.241 6.940 6.960 961,633 -0.14(-1.97%)
Nov 26, 2021 7.280 7.420 7.045 7.100 720,947 -0.28(-3.79%)
Nov 24, 2021 7.280 7.460 7.180 7.380 591,553 +0.08(+1.10%)
Nov 23, 2021 7.200 7.395 7.140 7.300 909,396 +0.03(+0.41%)
Nov 22, 2021 7.330 7.460 7.240 7.270 935,451 -0.05(-0.68%)
Nov 19, 2021 7.330 7.430 7.232 7.320 591,327 +0.02(+0.27%)
Nov 18, 2021 7.380 7.450 7.290 7.300 801,938 -0.15(-2.01%)
Nov 17, 2021 7.250 7.470 7.220 7.450 1,111,982 +0.23(+3.19%)
Nov 16, 2021 7.160 7.310 6.720 7.220 1,122,717 -0.08(-1.10%)
Nov 15, 2021 7.440 7.510 7.245 7.300 882,643 -0.11(-1.48%)
Nov 12, 2021 7.300 7.580 7.255 7.410 2,111,050 +0.09(+1.23%)
Nov 11, 2021 6.450 7.380 6.445 7.320 1,960,854 +0.88(+13.66%)
Nov 10, 2021 6.350 6.440 1,224,212 +0.27(+4.38%)
Nov 09, 2021 6.240 6.286 6.130 6.170 531,494 -0.11(-1.75%)
Nov 08, 2021 6.350 6.400 6.250 6.280 695,004 -0.04(-0.63%)
Nov 05, 2021 6.280 6.320 6.130 6.320 803,483 +0.07(+1.12%)
Nov 04, 2021 6.350 6.390 6.170 6.250 762,482 -0.12(-1.88%)
Nov 03, 2021 6.340 6.420 6.260 6.370 934,052 +0.06(+0.95%)
Nov 02, 2021 6.180 6.330 6.039 6.310 605,721 +0.14(+2.27%)
Nov 01, 2021 5.860 6.210 5.900 6.170 844,495 +0.27(+4.58%)
Oct 29, 2021 5.820 5.990 5.810 5.900 859,981 -0.01(-0.17%)
Oct 28, 2021 5.700 5.930 5.700 5.910 589,346 +0.23(+4.05%)
Oct 27, 2021 5.760 5.830 5.670 5.680 467,831 -0.13(-2.24%)
Oct 26, 2021 5.840 5.810 379,672 -0.05(-0.85%)
Oct 25, 2021 5.760 5.900 5.680 5.860 476,542 +0.10(+1.74%)
Oct 22, 2021 5.930 5.930 5.750 5.760 719,049 -0.17(-2.87%)
Oct 21, 2021 5.980 6.040 5.895 5.930 362,117 -0.07(-1.17%)
Oct 20, 2021 5.990 6.020 5.830 6.000 933,131 -0.03(-0.50%)
Oct 19, 2021 6.010 6.090 5.970 6.030 406,981 +0.08(+1.34%)
Oct 18, 2021 5.980 6.140 5.950 5.950 588,498 -0.08(-1.33%)
Oct 15, 2021 6.170 6.170 6.030 6.030 531,785 -0.05(-0.82%)
Oct 14, 2021 6.140 6.210 6.030 6.080 591,288 -0.06(-0.98%)
Oct 13, 2021 6.330 6.330 6.080 6.140 673,100 -0.14(-2.23%)
Oct 12, 2021 6.380 6.430 6.250 6.280 688,581 -0.06(-0.95%)
Oct 11, 2021 6.180 6.430 6.175 6.340 670,781 +0.01(+0.16%)
Oct 08, 2021 6.490 6.490 6.170 6.330 1,238,714 -0.21(-3.21%)
Oct 07, 2021 6.080 6.600 5.910 6.540 2,538,921 +0.41(+6.69%)
Oct 06, 2021 5.510 6.135 5.480 6.130 1,750,131 +0.59(+10.65%)
Oct 05, 2021 5.370 5.581 5.340 5.540 1,029,818 +0.21(+3.94%)
Oct 04, 2021 5.190 5.385 5.140 5.330 923,124 +0.12(+2.30%)
Oct 01, 2021 5.300 5.300 5.050 5.210 1,010,091 -0.09(-1.70%)
Sep 30, 2021 5.040 5.700 5.040 5.300 3,426,682 +0.28(+5.58%)
Sep 29, 2021 5.070 5.170 5.000 5.020 734,497 -0.03(-0.59%)
Sep 28, 2021 5.150 5.152 5.030 5.050 604,610 -0.14(-2.70%)
Sep 27, 2021 5.060 5.250 5.059 5.190 630,296 +0.11(+2.17%)
Sep 24, 2021 5.020 5.150 4.960 5.080 960,161 +0.03(+0.59%)
Sep 23, 2021 4.960 5.060 4.890 5.050 569,655 +0.15(+3.06%)
Sep 22, 2021 4.950 4.990 4.850 4.900 406,857 +0.01(+0.20%)
Sep 21, 2021 4.860 4.930 4.830 4.890 424,037 +0.04(+0.82%)
Sep 20, 2021 4.980 5.010 4.810 4.850 1,039,012 -0.20(-3.96%)
Sep 17, 2021 4.990 5.070 4.920 5.050 1,512,799 +0.08(+1.61%)
Sep 16, 2021 5.020 5.020 4.870 4.970 553,393 -0.03(-0.60%)
Sep 15, 2021 4.890 5.015 4.870 5.000 918,746 +0.10(+2.04%)
Sep 14, 2021 5.030 5.030 4.880 4.900 710,025 -0.09(-1.80%)
Sep 13, 2021 5.040 5.125 4.980 4.990 817,893 -0.02(-0.40%)
Sep 10, 2021 5.040 5.160 4.945 5.010 897,771 -0.05(-0.99%)
Sep 09, 2021 5.020 5.229 5.020 5.060 656,294 +0.00(+0.00%)
Sep 08, 2021 5.190 5.210 4.980 5.060 994,778 -0.13(-2.50%)
Sep 07, 2021 5.250 5.390 5.150 5.190 864,635 -0.06(-1.14%)
Sep 03, 2021 5.470 5.470 5.220 5.250 1,085,085 -0.22(-4.02%)
Sep 02, 2021 5.590 5.640 5.450 5.470 805,314 -0.13(-2.32%)
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.