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 (%)
Jul 31, 2018 3.350 3.700 3.200 3.300 4,496,845 -1.15(-25.84%)
Jul 30, 2018 5.000 5.050 4.400 4.450 2,899,757 -0.75(-14.42%)
Jul 27, 2018 5.450 5.500 5.125 5.200 372,600 -0.20(-3.70%)
Jul 26, 2018 5.300 5.600 5.300 5.400 584,692 +0.10(+1.89%)
Jul 25, 2018 5.450 5.650 5.250 5.300 865,875 -0.20(-3.64%)
Jul 24, 2018 5.650 5.950 5.500 5.500 931,839 -0.10(-1.79%)
Jul 23, 2018 5.400 5.750 5.399 5.600 1,700,573 +0.20(+3.70%)
Jul 20, 2018 4.850 5.600 4.750 5.400 3,417,023 +0.55(+11.34%)
Jul 19, 2018 4.600 4.900 4.600 4.850 342,710 +0.25(+5.43%)
Jul 18, 2018 4.600 4.700 4.500 4.600 376,302 -0.05(-1.08%)
Jul 17, 2018 4.600 4.900 4.500 4.650 644,442 +0.05(+1.09%)
Jul 16, 2018 4.500 4.600 4.400 4.600 420,376 +0.15(+3.37%)
Jul 13, 2018 4.500 4.550 4.450 4.450 120,023 -0.10(-2.20%)
Jul 12, 2018 4.550 4.550 4.450 4.550 344,526 +0.05(+1.11%)
Jul 11, 2018 4.450 4.575 4.350 4.500 221,331 +0.05(+1.12%)
Jul 10, 2018 4.500 4.500 4.450 4.450 205,788 +0.00(+0.00%)
Jul 09, 2018 4.450 4.575 4.400 4.450 1,097,745 +0.05(+1.14%)
Jul 06, 2018 4.250 4.450 4.250 4.400 345,247 +0.15(+3.53%)
Jul 05, 2018 4.250 4.275 4.150 4.250 551,660 +0.00(+0.00%)
Jul 03, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Jul 02, 2018 4.200 4.250 4.150 4.200 421,784 -0.05(-1.18%)
Jun 29, 2018 4.250 4.250 4.200 4.250 236,591 +0.00(+0.00%)
Jun 28, 2018 4.150 4.225 4.050 4.250 364,666 +0.10(+2.41%)
Jun 27, 2018 4.150 4.300 4.100 4.150 1,623,331 -0.15(-3.49%)
Jun 26, 2018 4.000 4.300 4.000 4.300 4,400,845 +0.40(+10.26%)
Jun 25, 2018 4.150 4.200 3.800 3.900 954,026 -0.35(-8.24%)
Jun 22, 2018 4.200 4.300 4.100 4.250 2,047,397 +0.05(+1.19%)
Jun 21, 2018 4.350 4.350 4.150 4.200 603,660 -0.15(-3.45%)
Jun 20, 2018 3.900 4.450 3.850 4.350 1,712,610 +0.55(+14.47%)
Jun 19, 2018 3.850 3.925 3.800 3.800 358,352 -0.10(-2.56%)
Jun 18, 2018 3.850 3.950 3.800 3.900 555,146 +0.05(+1.30%)
Jun 15, 2018 3.875 3.850 3.850 1,590,758 +0.00(+0.00%)
Jun 14, 2018 3.750 3.850 3.750 3.850 408,953 +0.10(+2.67%)
Jun 13, 2018 3.850 3.850 3.750 3.750 282,511 -0.10(-2.60%)
Jun 12, 2018 3.700 3.900 3.700 3.850 1,670,710 +0.10(+2.67%)
Jun 11, 2018 3.600 3.900 3.600 3.750 1,235,607 +0.00(+0.00%)
Jun 08, 2018 3.700 3.800 3.700 3.750 344,110 +0.05(+1.35%)
Jun 07, 2018 3.800 3.800 3.650 3.700 249,406 -0.10(-2.63%)
Jun 06, 2018 3.800 216,518 +0.00(+0.00%)
Jun 05, 2018 3.750 3.800 3.744 3.800 425,283 +0.05(+1.33%)
Jun 04, 2018 3.750 3.750 3.650 3.750 422,984 +0.05(+1.35%)
Jun 01, 2018 3.650 3.750 3.650 3.700 237,113 +0.10(+2.78%)
May 31, 2018 3.700 3.725 3.600 3.600 197,561 -0.15(-4.00%)
May 30, 2018 3.750 3.750 3.675 3.750 178,522 +0.05(+1.35%)
May 29, 2018 3.850 3.850 3.600 3.700 215,723 -0.15(-3.90%)
May 25, 2018 3.850 3.850 3.850 0 +0.25(+6.94%)
May 24, 2018 3.600 3.650 3.450 3.600 697,927 +0.00(+0.00%)
May 23, 2018 3.550 3.625 3.500 3.600 463,934 +0.05(+1.41%)
May 22, 2018 3.600 3.600 3.500 3.550 217,136 -0.05(-1.39%)
May 21, 2018 3.550 3.600 3.500 3.600 268,521 +0.05(+1.41%)
May 18, 2018 3.850 3.850 3.500 3.550 801,725 -0.25(-6.58%)
May 17, 2018 3.850 3.850 3.600 3.800 612,235 +0.00(+0.00%)
May 16, 2018 3.900 3.900 3.750 3.800 390,209 -0.05(-1.30%)
May 15, 2018 3.850 3.900 3.850 3.850 278,361 -0.05(-1.28%)
May 14, 2018 3.800 3.900 3.750 3.900 528,349 +0.10(+2.63%)
May 11, 2018 3.800 3.850 3.700 3.800 260,679 -0.15(-3.80%)
May 10, 2018 3.900 3.950 3.900 3.950 306,945 +0.05(+1.28%)
May 09, 2018 3.850 3.950 3.850 3.900 429,712 +0.05(+1.30%)
May 08, 2018 3.900 3.900 3.800 3.850 309,309 -0.05(-1.28%)
May 07, 2018 3.850 4.000 3.850 3.900 752,195 +0.05(+1.30%)
May 04, 2018 3.800 3.900 3.800 3.850 256,764 +0.05(+1.32%)
May 03, 2018 3.800 3.900 3.800 3.800 97,831 +0.00(+0.00%)
May 02, 2018 3.800 3.950 3.800 3.800 235,089 -0.05(-1.30%)
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.