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 )

15.05 -0.18 (-1.18%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 30, 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 (%)
Apr 30, 2013 0.8900 0.8900 0.7120 0.7550 0 -0.14(-15.17%)
Apr 29, 2013 0.9500 0.9501 0.8702 0.8900 1,076,026 -0.07(-7.29%)
Apr 26, 2013 1.000 1.000 0.9326 0.9600 869,964 -0.01(-1.03%)
Apr 25, 2013 0.9700 1.030 0.9228 0.9700 1,214,655 +0.02(+2.11%)
Apr 24, 2013 0.9300 0.9500 0.8327 0.9500 0 +0.03(+3.25%)
Apr 23, 2013 1.080 1.080 0.8131 0.9201 4,442,560 -0.14(-13.20%)
Apr 22, 2013 1.020 1.120 0.9232 1.060 8,374,160 +0.18(+20.18%)
Apr 19, 2013 0.6400 0.9559 0.6158 0.8820 6,171,582 +0.32(+57.50%)
Apr 18, 2013 0.4800 0.5700 0.4800 0.5600 1,937,300 +0.09(+18.52%)
Apr 17, 2013 0.4799 0.4799 0.4725 0.4725 116,535 -0.00(-0.53%)
Apr 16, 2013 0.4750 0.4800 0.4601 0.4750 112,866 +0.01(+2.37%)
Apr 15, 2013 0.5000 0.5000 0.4600 0.4640 77,850 -0.03(-5.31%)
Apr 12, 2013 0.4900 0.4900 0.4753 0.4900 163,887 +0.01(+2.94%)
Apr 11, 2013 0.4900 0.4900 0.4700 0.4760 162,574 -0.00(-0.83%)
Apr 10, 2013 0.4800 0.4897 0.4702 0.4800 132,531 +0.01(+1.67%)
Apr 09, 2013 0.4525 0.4799 0.4505 0.4721 334,537 +0.02(+4.08%)
Apr 08, 2013 0.4621 0.4651 0.4520 0.4536 115,127 -0.01(-1.35%)
Apr 05, 2013 0.4700 0.4795 0.4510 0.4598 68,747 +0.01(+1.57%)
Apr 04, 2013 0.4550 0.4800 0.4506 0.4527 60,045 -0.00(-0.96%)
Apr 03, 2013 0.4700 0.4700 0.4500 0.4571 172,110 -0.01(-1.70%)
Apr 02, 2013 0.4500 0.4974 0.4500 0.4650 80,517 -0.01(-2.11%)
Apr 01, 2013 0.4900 0.4950 0.4530 0.4750 156,686 -0.02(-3.10%)
Mar 28, 2013 0.5000 0.5200 0.4750 0.4902 271,412 -0.00(-0.97%)
Mar 27, 2013 0.5400 0.5590 0.4900 0.4950 726,174 -0.02(-4.77%)
Mar 26, 2013 0.5051 0.5199 0.5003 0.5198 122,893 +0.01(+2.32%)
Mar 25, 2013 0.5000 0.5098 0.4800 0.5080 312,893 +0.02(+4.61%)
Mar 22, 2013 0.4856 0.4995 0.4856 0.4856 64,802 +0.00(+0.00%)
Mar 21, 2013 0.5000 0.5000 0.4814 0.4856 122,586 +0.00(+0.12%)
Mar 20, 2013 0.5200 0.5200 0.4800 0.4850 287,731 -0.04(-6.73%)
Mar 19, 2013 0.5207 0.5399 0.5052 0.5200 319,342 +0.01(+1.34%)
Mar 18, 2013 0.5300 0.5398 0.5101 0.5131 283,443 -0.02(-3.19%)
Mar 15, 2013 0.5500 0.5500 0.5300 0.5300 244,965 -0.01(-1.85%)
Mar 14, 2013 0.5200 0.5500 0.5200 0.5400 232,159 +0.02(+3.03%)
Mar 13, 2013 0.5500 0.5500 0.5215 0.5241 461,384 -0.02(-3.82%)
Mar 12, 2013 0.5190 0.5500 0.5190 0.5449 887,885 +0.02(+3.97%)
Mar 11, 2013 0.5000 0.5300 0.4800 0.5241 527,909 +0.04(+9.19%)
Mar 08, 2013 0.4600 0.4899 0.4518 0.4800 604,607 +0.03(+6.19%)
Mar 07, 2013 0.4320 0.4600 0.4300 0.4520 458,202 +0.02(+5.12%)
Mar 06, 2013 0.4500 0.4570 0.4300 0.4300 233,225 -0.02(-4.44%)
Mar 05, 2013 0.4615 0.4899 0.4456 0.4500 212,129 -0.01(-2.49%)
Mar 04, 2013 0.4600 0.4900 0.4457 0.4615 522,032 +0.01(+2.56%)
Mar 01, 2013 0.4570 0.4570 0.4215 0.4500 204,996 -0.01(-1.75%)
Feb 28, 2013 0.4399 0.4600 0.4110 0.4580 280,583 +0.01(+1.10%)
Feb 27, 2013 0.4500 0.4600 0.4310 0.4530 162,073 +0.00(+0.67%)
Feb 26, 2013 0.4500 0.4678 0.4325 0.4500 151,297 -0.02(-4.26%)
Feb 22, 2013 0.4754 0.4879 0.4580 0.4700 333,916 +0.02(+5.62%)
Feb 21, 2013 0.4700 0.4900 0.4421 0.4450 345,256 -0.02(-5.30%)
Feb 20, 2013 0.4504 0.5000 0.4500 0.4699 519,021 +0.04(+9.25%)
Feb 19, 2013 0.4900 0.4990 0.4133 0.4301 692,078 -0.05(-10.40%)
Feb 15, 2013 0.4900 0.4900 0.4700 0.4800 121,703 +0.02(+4.35%)
Feb 14, 2013 0.4800 0.4900 0.4600 0.4600 255,747 -0.02(-4.17%)
Feb 13, 2013 0.4850 0.4974 0.4800 0.4800 246,836 -0.00(-0.83%)
Feb 12, 2013 0.5080 0.5080 0.4820 0.4840 182,497 -0.03(-5.02%)
Feb 11, 2013 0.5400 0.5400 0.4900 0.5096 459,639 -0.02(-3.85%)
Feb 08, 2013 0.5400 0.5400 0.5201 0.5300 156,023 -0.01(-1.85%)
Feb 07, 2013 0.5300 0.5489 0.5110 0.5400 363,372 +0.03(+6.51%)
Feb 06, 2013 0.4700 0.5070 0.4600 0.5070 184,532 -0.02(-3.41%)
Feb 04, 2013 0.4915 0.5250 0.4840 0.5249 358,515 +0.01(+2.92%)
Feb 01, 2013 0.5400 0.5499 0.4900 0.5100 413,630 -0.01(-1.92%)
Jan 31, 2013 0.5203 0.5289 0.5105 0.5200 363,407 -0.02(-3.20%)
Jan 30, 2013 0.5350 0.5479 0.5223 0.5372 245,366 +0.00(+0.41%)
Jan 29, 2013 0.5800 0.5800 0.5350 0.5350 179,891 -0.03(-4.46%)
Jan 28, 2013 0.5600 0.5840 0.5500 0.5600 326,320 +0.00(+0.70%)
Jan 25, 2013 0.5500 0.5700 0.5400 0.5561 307,850 +0.02(+2.98%)
Jan 24, 2013 0.5382 0.5700 0.5351 0.5400 220,600 -0.01(-2.21%)
Jan 23, 2013 0.5200 0.5705 0.5120 0.5522 494,558 +0.03(+6.13%)
Jan 22, 2013 0.5300 0.5399 0.5025 0.5203 248,689 +0.01(+1.42%)
Jan 18, 2013 0.5155 0.5252 0.5115 0.5130 87,487 -0.01(-1.35%)
Jan 17, 2013 0.5110 0.5285 0.5110 0.5200 169,377 +0.00(+0.58%)
Jan 16, 2013 0.5306 0.5579 0.5160 0.5170 202,277 -0.03(-5.12%)
Jan 15, 2013 0.5210 0.5500 0.5120 0.5449 377,359 -0.01(-1.16%)
Jan 14, 2013 0.5600 0.5808 0.5500 0.5513 253,764 -0.00(-0.49%)
Jan 11, 2013 0.5600 0.5651 0.5457 0.5540 252,328 -0.01(-1.07%)
Jan 10, 2013 0.6000 0.6000 0.5415 0.5600 638,190 -0.01(-2.61%)
Jan 09, 2013 0.6000 0.6000 0.5599 0.5750 648,722 -0.02(-2.54%)
Jan 08, 2013 0.5550 0.6000 0.5210 0.5900 1,369,650 +0.04(+7.25%)
Jan 07, 2013 0.5000 0.5799 0.4720 0.5501 931,057 +0.06(+12.96%)
Jan 04, 2013 0.4700 0.5099 0.4700 0.4870 607,459 +0.02(+3.62%)
Jan 03, 2013 0.4830 0.4830 0.4500 0.4700 258,592 +0.03(+6.09%)
Jan 02, 2013 0.4362 0.4700 0.4350 0.4430 513,386 +0.01(+1.84%)
Dec 31, 2012 0.4300 0.4704 0.4100 0.4350 330,830 +0.00(+0.00%)
Dec 28, 2012 0.4323 0.4401 0.4200 0.4350 658,838 -0.01(-1.14%)
Dec 27, 2012 0.4700 0.4800 0.4400 0.4400 195,189 -0.01(-2.65%)
Dec 26, 2012 0.4800 0.4900 0.4510 0.4520 298,118 -0.04(-7.60%)
Dec 24, 2012 0.4400 0.4950 0.4400 0.4892 278,697 +0.05(+11.18%)
Dec 21, 2012 0.4440 0.4670 0.4400 0.4400 243,360 -0.02(-4.35%)
Dec 20, 2012 0.4500 0.4600 0.4402 0.4600 475,739 +0.01(+2.68%)
Dec 19, 2012 0.4300 0.4580 0.4300 0.4480 548,001 +0.00(+0.45%)
Dec 18, 2012 0.4470 0.4500 0.4230 0.4460 304,794 -0.00(-0.22%)
Dec 17, 2012 0.4360 0.4597 0.4360 0.4470 455,602 +0.01(+2.10%)
Dec 14, 2012 0.4625 0.4800 0.4300 0.4378 322,782 -0.02(-4.83%)
Dec 13, 2012 0.4700 0.4892 0.4550 0.4600 385,804 -0.00(-0.43%)
Dec 12, 2012 0.4400 0.4888 0.4400 0.4620 527,117 +0.02(+5.00%)
Dec 11, 2012 0.4300 0.4692 0.4300 0.4400 176,096 -0.01(-2.22%)
Dec 10, 2012 0.4200 0.4575 0.4200 0.4500 230,449 +0.03(+6.38%)
Dec 07, 2012 0.4400 0.4501 0.4200 0.4230 552,897 -0.02(-3.86%)
Dec 06, 2012 0.4500 0.4697 0.4400 0.4400 287,805 -0.01(-2.22%)
Dec 05, 2012 0.4710 0.4711 0.4500 0.4500 492,682 -0.02(-4.30%)
Dec 04, 2012 0.5010 0.5092 0.4700 0.4702 631,452 -0.03(-6.89%)
Nov 30, 2012 0.5092 0.5100 0.4819 0.5050 486,296 -0.00(-0.69%)
Nov 29, 2012 0.4900 0.5098 0.4700 0.5085 877,842 +0.03(+5.37%)
Nov 28, 2012 0.5100 0.5101 0.4700 0.4826 866,870 -0.02(-3.52%)
Nov 27, 2012 0.4800 0.5380 0.4700 0.5002 1,257,690 +0.01(+1.05%)
Nov 26, 2012 0.4480 0.5390 0.4400 0.4950 2,903,793 +0.05(+12.50%)
Nov 23, 2012 0.4256 0.4450 0.4200 0.4400 390,617 +0.02(+4.74%)
Nov 21, 2012 0.4100 0.4399 0.4100 0.4201 702,402 +0.01(+2.34%)
Nov 20, 2012 0.4200 0.4223 0.4012 0.4105 596,199 -0.01(-1.79%)
Nov 19, 2012 0.4260 0.4300 0.4116 0.4180 460,200 -0.00(-0.48%)
Nov 16, 2012 0.4100 0.4344 0.4000 0.4200 715,801 +0.01(+2.26%)
Nov 15, 2012 0.4488 0.4488 0.4000 0.4107 990,298 +0.00(+0.17%)
Nov 14, 2012 0.4900 0.5188 0.4000 0.4100 2,592,632 -0.05(-10.83%)
Nov 13, 2012 0.4000 0.4798 0.3700 0.4598 2,886,804 +0.07(+17.00%)
Nov 12, 2012 0.4100 0.4498 0.3900 0.3930 2,201,407 -0.04(-9.66%)
Nov 09, 2012 0.4666 0.4820 0.4000 0.4350 3,776,113 -0.07(-13.00%)
Nov 08, 2012 0.6000 0.6900 0.4300 0.5000 15,152,552 -0.95(-65.52%)
Nov 07, 2012 1.490 1.500 1.420 1.450 350,600 +0.00(+0.00%)
Nov 06, 2012 1.500 1.570 1.430 1.450 367,103 -0.06(-3.97%)
Nov 05, 2012 1.430 1.610 1.430 1.510 463,553 +0.05(+3.42%)
Nov 02, 2012 1.470 1.480 1.450 1.460 286,154 -0.01(-0.68%)
Nov 01, 2012 1.500 1.510 1.420 1.470 519,885 -0.07(-4.55%)
Oct 31, 2012 1.650 1.650 1.420 1.540 922,230 -0.11(-6.67%)
Oct 26, 2012 1.660 1.650 1.650 1.650 541,600 +0.02(+1.23%)
Oct 25, 2012 1.630 1.660 1.580 1.630 213,528 +0.03(+1.87%)
Oct 24, 2012 1.570 1.630 1.560 1.600 506,198 +0.00(+0.00%)
Oct 23, 2012 1.630 1.650 1.570 1.600 740,275 -0.06(-3.61%)
Oct 19, 2012 1.700 1.720 1.610 1.660 680,719 -0.05(-2.64%)
Oct 18, 2012 1.680 1.750 1.670 1.705 575,450 +0.04(+2.10%)
Oct 17, 2012 1.590 1.680 1.540 1.670 1,240,242 +0.06(+3.73%)
Oct 16, 2012 1.630 1.640 1.570 1.610 247,840 +0.00(+0.00%)
Oct 15, 2012 1.620 1.650 1.580 1.610 295,465 -0.02(-1.23%)
Oct 12, 2012 1.660 1.660 1.600 1.630 505,000 -0.02(-1.21%)
Oct 11, 2012 1.700 1.710 1.650 1.650 500,204 -0.04(-2.37%)
Oct 10, 2012 1.700 1.730 1.650 1.690 515,895 +0.00(+0.00%)
Oct 09, 2012 1.730 1.730 1.590 1.690 1,036,577 -0.02(-1.17%)
Oct 08, 2012 1.700 1.780 1.660 1.710 884,099 +0.04(+2.40%)
Oct 05, 2012 1.660 1.680 1.620 1.670 552,072 +0.00(+0.00%)
Oct 04, 2012 1.650 1.700 1.620 1.670 846,653 +0.02(+1.21%)
Oct 03, 2012 1.550 1.700 1.520 1.650 1,465,764 +0.10(+6.45%)
Oct 02, 2012 1.530 1.560 1.500 1.550 460,152 +0.03(+1.97%)
Oct 01, 2012 1.500 1.640 1.460 1.520 971,747 +0.01(+0.66%)
Sep 28, 2012 1.490 1.530 1.360 1.510 1,979,093 +0.01(+0.67%)
Sep 27, 2012 1.620 1.620 1.470 1.500 2,170,099 -0.10(-6.25%)
Sep 26, 2012 1.520 1.710 1.400 1.600 4,889,634 -0.24(-13.04%)
Sep 25, 2012 1.890 1.890 1.800 1.840 889,765 -0.07(-3.66%)
Sep 24, 2012 1.980 2.040 1.830 1.910 2,087,596 -0.01(-0.52%)
Sep 21, 2012 1.900 1.940 1.850 1.920 1,155,145 +0.05(+2.67%)
Sep 20, 2012 1.910 1.930 1.780 1.870 983,876 +0.01(+0.65%)
Sep 19, 2012 2.170 2.270 1.750 1.858 8,145,170 -0.13(-6.63%)
Sep 18, 2012 1.640 2.270 1.600 1.990 5,424,938 +0.44(+28.39%)
Sep 17, 2012 1.520 1.560 1.450 1.550 2,228,449 +0.16(+11.51%)
Sep 14, 2012 1.380 1.400 1.330 1.390 737,747 +0.01(+0.72%)
Sep 13, 2012 1.410 1.430 1.360 1.380 510,299 -0.05(-3.50%)
Sep 12, 2012 1.450 1.452 1.360 1.430 562,011 -0.02(-1.38%)
Sep 11, 2012 1.490 1.540 1.400 1.450 848,179 -0.01(-0.68%)
Sep 10, 2012 1.400 1.540 1.380 1.460 2,185,158 +0.09(+6.57%)
Sep 07, 2012 1.320 1.370 1.280 1.370 502,020 +0.04(+3.01%)
Sep 06, 2012 1.440 1.450 1.270 1.330 1,629,474 -0.12(-8.28%)
Sep 05, 2012 1.500 1.510 1.430 1.450 468,683 -0.01(-0.68%)
Sep 04, 2012 1.540 1.550 1.450 1.460 781,074 -0.04(-2.67%)
Aug 31, 2012 1.470 1.540 1.470 1.500 772,361 +0.03(+2.04%)
Aug 30, 2012 1.550 1.560 1.410 1.470 1,444,084 -0.06(-3.92%)
Aug 29, 2012 1.530 1.600 1.530 1.530 1,791,077 -0.36(-19.05%)
Aug 27, 2012 1.950 1.970 1.780 1.890 2,008,817 +0.03(+1.61%)
Aug 24, 2012 1.850 1.950 1.770 1.860 2,355,454 +0.14(+8.14%)
Aug 23, 2012 1.740 1.780 1.660 1.720 787,597 +0.01(+0.58%)
Aug 22, 2012 1.650 1.790 1.640 1.710 1,429,341 +0.07(+4.27%)
Aug 21, 2012 1.470 1.640 1.458 1.640 1,294,375 +0.19(+13.10%)
Aug 20, 2012 1.470 1.470 1.420 1.450 311,578 -0.02(-1.36%)
Aug 17, 2012 1.400 1.520 1.360 1.470 342,483 +0.08(+5.76%)
Aug 16, 2012 1.400 1.440 1.340 1.390 404,992 -0.01(-0.71%)
Aug 15, 2012 1.490 1.490 1.361 1.400 952,078 -0.18(-11.39%)
Aug 14, 2012 1.490 1.640 1.490 1.580 558,307 +0.06(+3.95%)
Aug 13, 2012 1.370 1.560 1.370 1.520 743,670 +0.12(+8.57%)
Aug 10, 2012 1.290 1.440 1.260 1.400 497,231 +0.07(+5.26%)
Aug 09, 2012 1.310 1.350 1.250 1.330 378,928 +0.00(+0.00%)
Aug 08, 2012 1.350 1.360 1.300 1.330 317,261 -0.02(-1.48%)
Aug 07, 2012 1.410 1.420 1.350 1.350 280,999 -0.01(-0.74%)
Aug 06, 2012 1.480 1.489 1.350 1.360 695,547 -0.10(-6.85%)
Aug 03, 2012 1.440 1.550 1.420 1.460 744,031 +0.05(+3.55%)
Aug 02, 2012 1.430 1.460 1.380 1.410 588,460 -0.02(-1.40%)
Aug 01, 2012 1.280 1.530 1.260 1.430 2,020,437 +0.18(+14.38%)
Jul 31, 2012 1.270 1.280 1.220 1.250 483,949 +0.00(+0.02%)
Jul 30, 2012 1.300 1.308 1.220 1.250 560,786 -0.05(-3.85%)
Jul 27, 2012 1.380 1.380 1.270 1.300 618,802 -0.07(-5.11%)
Jul 26, 2012 1.390 1.390 1.260 1.370 714,463 -0.01(-0.72%)
Jul 25, 2012 1.350 1.430 1.210 1.380 1,256,074 +0.03(+2.22%)
Jul 24, 2012 1.220 1.480 1.220 1.350 4,296,232 +0.25(+22.73%)
Jul 23, 2012 1.130 1.140 1.050 1.100 723,202 +0.00(+0.00%)
Jul 20, 2012 1.030 1.160 1.030 1.100 994,650 +0.08(+7.84%)
Jul 19, 2012 0.9700 1.060 0.9700 1.020 1,026,900 +0.06(+6.25%)
Jul 18, 2012 0.8600 1.019 0.8600 0.9600 1,228,345 +0.10(+11.63%)
Jul 17, 2012 0.8550 0.8600 0.8224 0.8600 258,633 +0.00(+0.13%)
Jul 16, 2012 0.8300 0.8800 0.8000 0.8589 449,532 -0.00(-0.13%)
Jul 13, 2012 0.8300 0.9480 0.8000 0.8600 1,594,861 +0.08(+10.26%)
Jul 12, 2012 0.6699 0.9199 0.6699 0.7800 2,956,240 +0.14(+21.89%)
Jul 11, 2012 0.6500 0.6501 0.6200 0.6399 146,250 -0.01(-0.81%)
Jul 10, 2012 0.6900 0.6900 0.6200 0.6451 275,777 -0.01(-2.26%)
Jul 09, 2012 0.6179 0.6797 0.5900 0.6600 906,629 +0.08(+13.79%)
Jul 06, 2012 0.6000 0.6000 0.5679 0.5800 313,481 +0.02(+3.57%)
Jul 05, 2012 0.5550 0.5630 0.5450 0.5600 212,278 +0.02(+3.68%)
Jul 03, 2012 0.5400 0.5500 0.5350 0.5401 97,065 +0.01(+0.95%)
Jul 02, 2012 0.5100 0.5439 0.5100 0.5350 52,300 +0.01(+0.94%)
Jun 29, 2012 0.5299 0.5470 0.5299 0.5300 28,920 +0.00(+0.38%)
Jun 28, 2012 0.5500 0.5500 0.5100 0.5280 70,800 -0.02(-2.76%)
Jun 27, 2012 0.5210 0.5480 0.5200 0.5430 49,000 -0.01(-1.27%)
Jun 26, 2012 0.5600 0.5600 0.5401 0.5500 17,000 -0.01(-1.26%)
Jun 25, 2012 0.5548 0.5570 0.5400 0.5570 89,255 +0.01(+2.03%)
Jun 22, 2012 0.5550 0.5550 0.5282 0.5459 19,834 +0.01(+1.09%)
Jun 21, 2012 0.5600 0.5780 0.5000 0.5400 136,214 -0.02(-3.57%)
Jun 20, 2012 0.5750 0.5750 0.5600 0.5600 21,135 -0.00(-0.88%)
Jun 19, 2012 0.5600 0.5658 0.5500 0.5650 110,211 +0.01(+1.89%)
Jun 18, 2012 0.5509 0.5620 0.5500 0.5545 40,450 -0.00(-0.72%)
Jun 15, 2012 0.5652 0.5700 0.5561 0.5585 57,004 -0.01(-1.17%)
Jun 14, 2012 0.5800 0.5839 0.5503 0.5651 94,746 -0.01(-2.57%)
Jun 13, 2012 0.5800 0.5920 0.5700 0.5800 41,196 +0.01(+1.75%)
Jun 12, 2012 0.6000 0.6000 0.5689 0.5700 21,065 -0.02(-3.39%)
Jun 11, 2012 0.6050 0.6200 0.5636 0.5900 177,145 -0.01(-1.67%)
Jun 08, 2012 0.5700 0.6090 0.5610 0.6000 660,185 +0.03(+5.08%)
Jun 07, 2012 0.5601 0.5710 0.5601 0.5710 104,771 +0.01(+1.96%)
Jun 06, 2012 0.5640 0.5800 0.5600 0.5600 164,210 -0.01(-1.58%)
Jun 05, 2012 0.5700 0.5700 0.5610 0.5690 53,655 -0.00(-0.18%)
Jun 04, 2012 0.5700 0.5750 0.5600 0.5700 63,106 +0.00(+0.04%)
Jun 01, 2012 0.5700 0.5700 0.5500 0.5698 108,088 +0.01(+1.32%)
May 31, 2012 0.5800 0.5900 0.5600 0.5624 126,199 -0.01(-1.33%)
May 30, 2012 0.5750 0.5850 0.5610 0.5700 219,644 +0.02(+3.07%)
May 29, 2012 0.5800 0.5886 0.5500 0.5530 187,923 -0.01(-1.43%)
May 25, 2012 0.5940 0.5970 0.5610 0.5610 592,821 -0.01(-1.58%)
May 24, 2012 0.8000 0.8000 0.4995 0.5700 3,751,627 -0.30(-34.48%)
May 23, 2012 0.8400 0.8700 0.8200 0.8700 15,600 +0.05(+6.10%)
May 22, 2012 0.8600 0.8700 0.8200 0.8200 17,117 +0.02(+2.24%)
May 21, 2012 0.8000 0.9000 0.7997 0.8020 66,838 +0.00(+0.25%)
May 18, 2012 0.8900 0.9200 0.8000 0.8000 43,152 -0.06(-7.41%)
May 17, 2012 0.8525 0.9000 0.8000 0.8640 31,999 +0.01(+1.65%)
May 16, 2012 0.8866 0.9000 0.8300 0.8500 92,470 -0.04(-4.49%)
May 15, 2012 0.9000 0.9000 0.8900 0.8900 18,115 -0.01(-1.11%)
May 14, 2012 0.8900 0.9200 0.8600 0.9000 53,981 +0.01(+1.12%)
May 11, 2012 0.9300 0.9300 0.8530 0.8900 33,207 -0.04(-4.61%)
May 10, 2012 0.9300 0.9499 0.9300 0.9330 17,615 +0.01(+1.41%)
May 09, 2012 0.9400 0.9400 0.9000 0.9200 19,750 -0.04(-4.17%)
May 08, 2012 0.9605 0.9727 0.9500 0.9600 16,735 +0.00(+0.00%)
May 07, 2012 0.9600 0.9850 0.9600 0.9600 15,840 -0.02(-2.03%)
May 04, 2012 1.040 1.050 0.9700 0.9799 39,475 -0.08(-7.56%)
May 03, 2012 1.080 1.130 1.030 1.060 77,407 +0.06(+6.00%)
May 02, 2012 0.9600 1.050 0.9600 1.000 38,000 +0.03(+3.09%)
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.