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 Bio (NQ: CBIO )

0.5113 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 30, 2023 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, 2018 1.779 1.779 1.779 0 +0.02(+1.39%)
Aug 30, 2018 1.762 1.785 1.736 1.754 665,807 +0.00(+0.00%)
Aug 29, 2018 1.769 1.797 1.720 1.754 791,216 -0.00(-0.09%)
Aug 28, 2018 1.798 1.828 1.751 1.756 1,290,149 -0.05(-2.71%)
Aug 27, 2018 1.806 1.857 1.802 1.805 938,064 +0.01(+0.36%)
Aug 24, 2018 1.764 1.824 1.749 1.798 928,478 +0.05(+2.69%)
Aug 23, 2018 1.759 1.773 1.712 1.751 772,751 +0.00(+0.09%)
Aug 22, 2018 1.720 1.782 1.714 1.749 940,583 +0.03(+1.51%)
Aug 21, 2018 1.671 1.728 1.671 1.723 544,029 +0.05(+3.12%)
Aug 20, 2018 1.675 1.699 1.645 1.671 1,297,590 -0.01(-0.58%)
Aug 17, 2018 1.696 1.710 1.655 1.681 1,219,742 -0.00(-0.29%)
Aug 16, 2018 1.650 1.704 1.621 1.686 984,089 +0.04(+2.27%)
Aug 15, 2018 1.652 1.709 1.616 1.649 1,629,280 -0.02(-0.98%)
Aug 14, 2018 1.652 1.694 1.627 1.665 1,134,175 +0.01(+0.89%)
Aug 13, 2018 1.647 1.683 1.623 1.650 969,654 +0.01(+0.80%)
Aug 10, 2018 1.652 1.679 1.626 1.637 998,529 -0.01(-0.89%)
Aug 09, 2018 1.644 1.704 1.636 1.652 1,020,423 +0.01(+0.79%)
Aug 08, 2018 1.699 1.735 1.634 1.639 1,097,362 -0.06(-3.27%)
Aug 07, 2018 1.684 1.733 1.665 1.694 1,211,378 -0.00(-0.29%)
Aug 06, 2018 1.694 1.764 1.667 1.699 1,245,408 -0.01(-0.48%)
Aug 03, 2018 1.715 1.787 1.676 1.707 1,528,825 +0.01(+0.77%)
Aug 02, 2018 1.583 1.702 1.562 1.694 2,685,810 +0.10(+6.55%)
Aug 01, 2018 1.613 1.649 1.561 1.590 1,098,652 -0.02(-1.11%)
Jul 31, 2018 1.575 1.611 1.553 1.608 989,521 +0.03(+2.07%)
Jul 30, 2018 1.543 1.605 1.513 1.575 1,597,653 +0.03(+1.90%)
Jul 27, 2018 1.596 1.598 1.523 1.546 1,770,315 -0.07(-4.04%)
Jul 26, 2018 1.662 1.662 1.605 1.611 1,579,814 -0.05(-3.04%)
Jul 25, 2018 1.647 1.683 1.588 1.662 2,199,621 +0.00(+0.29%)
Jul 24, 2018 1.727 1.759 1.637 1.657 2,230,229 -0.08(-4.86%)
Jul 23, 2018 1.795 1.629 1.741 2,715,483 +0.05(+3.08%)
Jul 20, 2018 1.774 1.785 1.631 1.689 4,670,690 -0.09(-4.86%)
Jul 19, 2018 1.839 1.847 1.733 1.775 6,539,783 -0.11(-6.03%)
Jul 18, 2018 2.034 2.174 1.871 1.889 54,832,760 -0.09(-4.37%)
Jul 17, 2018 1.995 2.047 1.911 1.976 3,331,683 -0.01(-0.57%)
Jul 16, 2018 2.031 2.339 1.946 1.987 9,094,009 -0.04(-1.85%)
Jul 13, 2018 2.034 2.024 1,946,222 +0.05(+2.64%)
Jul 12, 2018 1.928 2.031 1.915 1.972 3,557,806 +0.06(+2.89%)
Jul 11, 2018 1.906 1.935 1.855 1.917 1,076,033 -0.00(-0.08%)
Jul 10, 2018 1.920 1.933 1.863 1.919 1,539,001 +0.01(+0.34%)
Jul 09, 2018 1.867 1.941 1.793 1.912 2,592,729 +0.06(+3.16%)
Jul 06, 2018 1.873 1.915 1.841 1.854 1,272,992 -0.01(-0.78%)
Jul 05, 2018 1.896 1.943 1.816 1.868 1,906,926 -0.01(-0.52%)
Jul 03, 2018 1.878 1.878 1.878 0 -0.01(-0.35%)
Jul 02, 2018 1.888 1.940 1.862 1.885 1,562,234 -0.01(-0.77%)
Jun 29, 2018 1.937 2.002 1.886 1.899 2,854,472 -0.03(-1.69%)
Jun 28, 2018 1.808 1.948 1.730 1.932 3,023,589 +0.12(+6.74%)
Jun 27, 2018 1.880 1.899 1.751 1.810 4,936,299 -0.08(-4.14%)
Jun 26, 2018 1.847 1.933 1.771 1.888 9,806,553 +0.12(+6.91%)
Jun 25, 2018 1.709 1.818 1.676 1.766 4,900,272 +0.05(+3.14%)
Jun 22, 2018 1.699 1.722 1.670 1.712 12,053,294 +0.02(+1.45%)
Jun 21, 2018 1.715 1.774 1.644 1.688 8,918,465 -0.07(-3.71%)
Jun 20, 2018 1.749 1.780 1.663 1.753 9,952,591 +0.05(+2.96%)
Jun 19, 2018 1.496 1.749 1.489 1.702 22,290,420 +0.22(+14.82%)
Jun 18, 2018 1.922 1.953 1.450 1.483 46,111,936 -2.63(-63.92%)
Jun 15, 2018 4.207 3.956 4.109 2,151,391 -0.08(-1.90%)
Jun 14, 2018 4.072 4.264 4.068 4.189 1,860,890 +0.13(+3.21%)
Jun 13, 2018 3.912 4.093 3.875 4.059 1,273,072 +0.14(+3.53%)
Jun 12, 2018 3.792 3.998 3.789 3.920 1,282,425 +0.11(+2.95%)
Jun 11, 2018 3.911 4.000 3.797 3.808 1,645,797 -0.09(-2.34%)
Jun 08, 2018 3.872 3.955 3.855 3.899 629,454 +0.00(+0.04%)
Jun 07, 2018 4.003 4.044 3.850 3.898 759,847 -0.10(-2.48%)
Jun 06, 2018 4.036 3.997 769,021 +0.09(+2.21%)
Jun 05, 2018 4.033 4.205 3.746 3.911 2,371,534 -0.08(-1.96%)
Jun 04, 2018 3.909 4.101 3.748 3.989 1,110,487 +0.09(+2.21%)
Jun 01, 2018 4.041 4.155 3.893 3.902 1,499,403 -0.11(-2.84%)
May 31, 2018 4.023 4.187 3.911 4.016 1,121,025 -0.05(-1.12%)
May 30, 2018 3.873 4.085 3.873 4.062 1,223,318 +0.21(+5.32%)
May 29, 2018 3.803 3.992 3.720 3.857 567,748 +0.04(+1.11%)
May 25, 2018 3.815 3.815 3.815 0 -0.03(-0.85%)
May 24, 2018 4.038 4.038 3.826 3.847 1,403,360 -0.20(-4.95%)
May 23, 2018 4.028 4.262 3.950 4.047 1,223,656 +0.01(+0.28%)
May 22, 2018 4.394 4.394 3.954 4.036 2,165,831 -0.36(-8.28%)
May 21, 2018 4.677 4.743 4.330 4.400 1,267,339 -0.20(-4.35%)
May 18, 2018 4.560 4.828 4.560 4.601 1,163,738 +0.04(+0.96%)
May 17, 2018 4.651 4.874 4.511 4.557 2,208,372 -0.08(-1.75%)
May 16, 2018 4.418 4.732 4.418 4.638 2,547,190 +0.22(+4.93%)
May 15, 2018 4.327 4.466 4.251 4.420 1,504,086 +0.09(+2.14%)
May 14, 2018 4.135 4.454 4.099 4.327 1,674,407 +0.19(+4.52%)
May 11, 2018 4.112 4.169 4.054 4.140 880,020 +0.02(+0.51%)
May 10, 2018 4.231 4.247 4.090 4.119 675,546 -0.10(-2.28%)
May 09, 2018 4.200 4.373 4.101 4.215 679,503 -0.01(-0.27%)
May 08, 2018 4.597 4.677 4.151 4.226 1,229,186 -0.34(-7.48%)
May 07, 2018 4.651 4.744 4.495 4.568 857,537 -0.04(-0.81%)
May 04, 2018 4.466 4.705 4.451 4.606 523,100 +0.12(+2.72%)
May 03, 2018 4.736 4.744 4.424 4.483 756,811 -0.17(-3.64%)
May 02, 2018 4.576 4.732 4.545 4.653 491,675 +0.11(+2.47%)
May 01, 2018 4.628 4.633 4.469 4.540 386,864 -0.10(-2.07%)
Apr 30, 2018 4.638 4.756 4.487 4.636 976,764 -0.06(-1.35%)
Apr 27, 2018 4.553 4.773 4.477 4.700 703,997 +0.16(+3.55%)
Apr 26, 2018 4.373 4.596 4.350 4.539 515,333 +0.18(+4.18%)
Apr 25, 2018 4.334 4.423 4.199 4.357 237,121 +0.02(+0.53%)
Apr 24, 2018 4.386 4.513 4.304 4.334 548,281 -0.05(-1.15%)
Apr 23, 2018 4.430 4.464 4.327 4.384 359,009 -0.06(-1.39%)
Apr 20, 2018 4.606 4.606 4.397 4.446 538,271 -0.16(-3.39%)
Apr 19, 2018 4.475 4.632 4.376 4.602 888,193 +0.10(+2.20%)
Apr 18, 2018 4.326 4.547 4.274 4.503 1,085,871 +0.19(+4.42%)
Apr 17, 2018 4.068 4.415 4.068 4.313 1,404,141 +0.27(+6.55%)
Apr 16, 2018 4.158 4.228 3.932 4.047 1,022,592 -0.06(-1.47%)
Apr 13, 2018 4.029 4.213 4.002 4.108 1,355,689 +0.08(+1.94%)
Apr 12, 2018 3.969 4.226 3.935 4.029 1,823,357 +0.14(+3.60%)
Apr 11, 2018 3.963 3.994 3.883 3.889 583,718 -0.09(-2.25%)
Apr 10, 2018 3.881 3.990 3.787 3.979 639,998 +0.15(+4.04%)
Apr 09, 2018 3.842 4.108 3.819 3.824 730,739 +0.01(+0.26%)
Apr 06, 2018 3.898 3.963 3.715 3.815 740,368 -0.11(-2.82%)
Apr 05, 2018 3.999 4.038 3.914 3.925 443,537 -0.06(-1.47%)
Apr 04, 2018 3.761 4.116 3.696 3.984 972,229 +0.14(+3.60%)
Apr 03, 2018 3.852 4.007 3.680 3.846 1,309,511 +0.00(+0.13%)
Apr 02, 2018 4.171 4.223 3.784 3.841 1,604,830 -0.36(-8.53%)
Mar 29, 2018 4.199 4.199 4.199 0 +0.06(+1.45%)
Mar 28, 2018 4.218 4.269 3.829 4.138 1,092,833 -0.10(-2.27%)
Mar 27, 2018 4.560 4.560 4.173 4.234 1,441,421 -0.29(-6.37%)
Mar 26, 2018 4.511 4.610 4.438 4.523 743,354 +0.05(+1.02%)
Mar 23, 2018 4.529 4.637 4.440 4.477 740,189 -0.04(-0.94%)
Mar 22, 2018 4.614 4.695 4.475 4.519 757,241 -0.12(-2.60%)
Mar 21, 2018 4.695 4.744 4.581 4.640 926,524 -0.04(-0.80%)
Mar 20, 2018 4.619 4.881 4.597 4.677 2,012,635 +0.05(+0.98%)
Mar 19, 2018 4.469 4.699 4.313 4.632 1,793,844 +0.12(+2.67%)
Mar 16, 2018 4.532 4.555 4.394 4.511 1,026,266 +0.02(+0.54%)
Mar 15, 2018 4.412 4.555 4.409 4.487 1,408,417 +0.09(+1.96%)
Mar 14, 2018 4.410 4.591 4.373 4.400 1,121,388 -0.02(-0.37%)
Mar 13, 2018 4.448 4.492 4.316 4.417 726,265 +0.00(+0.00%)
Mar 12, 2018 4.498 4.703 4.202 4.417 1,492,755 -0.14(-3.17%)
Mar 09, 2018 4.617 4.830 4.404 4.562 1,977,948 -0.09(-1.96%)
Mar 08, 2018 4.700 4.882 4.620 4.653 1,225,137 -0.00(-0.07%)
Mar 07, 2018 4.929 4.581 4.656 1,617,629 -0.13(-2.79%)
Mar 06, 2018 4.998 5.130 4.679 4.789 2,393,361 -0.22(-4.35%)
Mar 05, 2018 4.472 5.084 4.462 5.007 2,967,414 +0.53(+11.73%)
Mar 02, 2018 3.974 4.710 3.974 4.482 3,943,803 +0.20(+4.71%)
Mar 01, 2018 4.160 4.435 4.098 4.280 1,893,568 +0.16(+3.95%)
Feb 28, 2018 4.158 4.304 4.085 4.117 1,670,794 -0.03(-0.78%)
Feb 27, 2018 4.374 4.518 4.101 4.150 2,738,643 -0.21(-4.74%)
Feb 26, 2018 4.355 4.809 4.344 4.357 3,804,556 +0.02(+0.45%)
Feb 23, 2018 4.247 4.553 3.987 4.337 6,348,459 +0.02(+0.38%)
Feb 22, 2018 4.492 4.531 4.277 4.321 2,703,194 -0.16(-3.59%)
Feb 21, 2018 4.755 4.773 4.444 4.482 4,015,065 -0.32(-6.64%)
Feb 20, 2018 5.077 5.395 4.719 4.801 4,032,503 -0.26(-5.08%)
Feb 16, 2018 5.058 5.058 5.058 0 -0.33(-6.07%)
Feb 15, 2018 5.504 5.553 5.185 5.385 3,118,096 -0.12(-2.16%)
Feb 14, 2018 5.520 5.696 5.323 5.504 3,350,456 -0.09(-1.57%)
Feb 13, 2018 5.826 5.885 5.566 5.592 10,362,541 -0.20(-3.48%)
Feb 12, 2018 5.351 5.940 5.351 5.794 7,944,588 +0.56(+10.73%)
Feb 09, 2018 4.236 5.502 3.663 5.232 12,825,387 +0.79(+17.85%)
Feb 08, 2018 4.394 4.752 4.322 4.440 3,916,287 -0.04(-0.91%)
Feb 07, 2018 4.231 4.508 4.231 4.480 1,635,093 +0.20(+4.68%)
Feb 06, 2018 4.244 4.464 4.103 4.280 1,584,644 +0.15(+3.65%)
Feb 05, 2018 4.171 4.549 4.068 4.130 3,207,718 +0.02(+0.42%)
Feb 02, 2018 3.793 4.114 3.745 4.112 1,842,971 +0.23(+6.04%)
Feb 01, 2018 4.147 4.373 3.824 3.878 2,830,145 -0.25(-6.14%)
Jan 31, 2018 3.426 4.199 3.419 4.132 3,434,811 +0.67(+19.37%)
Jan 30, 2018 3.437 3.611 3.424 3.461 2,547,116 -0.28(-7.36%)
Jan 29, 2018 4.021 4.023 3.382 3.736 3,411,541 -0.29(-7.31%)
Jan 26, 2018 4.313 4.395 3.769 4.031 5,056,958 -0.31(-7.05%)
Jan 25, 2018 3.885 4.394 3.855 4.337 4,701,524 +0.43(+10.95%)
Jan 24, 2018 3.471 3.937 3.419 3.909 2,948,721 +0.36(+10.23%)
Jan 23, 2018 3.450 3.562 3.020 3.546 3,468,024 +0.09(+2.73%)
Jan 22, 2018 3.159 3.498 3.112 3.452 2,584,224 +0.28(+8.82%)
Jan 19, 2018 3.063 3.173 3.045 3.172 2,248,380 +0.14(+4.62%)
Jan 18, 2018 2.799 3.059 2.623 3.032 5,165,358 +0.24(+8.63%)
Jan 17, 2018 2.303 2.801 2.238 2.791 3,003,496 +0.48(+20.95%)
Jan 16, 2018 2.459 2.469 2.308 2.308 1,391,525 -0.15(-6.28%)
Jan 12, 2018 2.462 2.462 2.462 0 +0.03(+1.34%)
Jan 11, 2018 2.389 2.426 2.353 2.430 846,421 +0.05(+2.19%)
Jan 10, 2018 2.394 2.417 2.343 2.378 532,692 -0.01(-0.48%)
Jan 09, 2018 2.280 2.453 2.278 2.389 937,978 +0.07(+3.16%)
Jan 08, 2018 2.514 2.514 2.226 2.316 1,508,615 -0.18(-7.30%)
Jan 05, 2018 2.459 2.521 2.382 2.498 1,191,875 +0.05(+1.86%)
Jan 04, 2018 2.400 2.495 2.142 2.452 2,935,172 +0.04(+1.82%)
Jan 03, 2018 2.355 2.501 2.355 2.409 1,355,431 +0.07(+2.99%)
Jan 02, 2018 2.220 2.392 2.199 2.339 1,187,352 +0.12(+5.35%)
Dec 29, 2017 2.220 2.220 2.220 0 +0.05(+2.40%)
Dec 28, 2017 2.203 2.227 2.078 2.168 1,392,871 -0.05(-2.20%)
Dec 27, 2017 2.199 2.335 2.127 2.217 2,074,225 -0.01(-0.51%)
Dec 26, 2017 2.129 2.230 2.113 2.228 1,171,732 +0.07(+3.40%)
Dec 22, 2017 1.945 2.238 1.834 2.155 3,273,259 +0.15(+7.64%)
Dec 21, 2017 2.085 2.246 1.762 2.002 4,763,820 -0.10(-4.72%)
Dec 20, 2017 1.660 2.221 1.652 2.101 8,285,262 +0.48(+29.62%)
Dec 19, 2017 1.715 1.751 1.606 1.621 1,967,342 -0.10(-5.77%)
Dec 18, 2017 1.709 1.812 1.650 1.720 2,424,865 +0.01(+0.76%)
Dec 15, 2017 1.627 1.733 1.595 1.707 2,315,635 +0.09(+5.64%)
Dec 14, 2017 1.450 1.700 1.448 1.616 5,561,986 +0.17(+11.45%)
Dec 13, 2017 1.375 1.494 1.351 1.450 2,331,009 +0.07(+5.44%)
Dec 12, 2017 1.351 1.386 1.287 1.375 2,346,685 +0.02(+1.69%)
Dec 11, 2017 1.448 1.494 1.269 1.352 12,787,197 +0.13(+10.21%)
Dec 08, 2017 1.256 1.375 1.225 1.227 5,454,262 +0.06(+5.45%)
Dec 07, 2017 1.154 1.175 1.137 1.164 606,024 +0.02(+1.42%)
Dec 06, 2017 1.162 1.178 1.152 1.147 1,227,404 +0.00(+0.43%)
Dec 05, 2017 1.105 1.164 1.079 1.142 1,024,749 +0.04(+3.69%)
Dec 04, 2017 1.160 1.160 1.090 1.102 912,569 -0.05(-4.65%)
Dec 01, 2017 1.147 1.180 1.102 1.155 1,179,161 +0.02(+1.57%)
Nov 30, 2017 1.129 1.193 1.098 1.138 2,113,404 +0.03(+2.64%)
Nov 29, 2017 1.058 1.130 1.019 1.108 1,037,751 +0.07(+6.57%)
Nov 28, 2017 1.118 1.152 0.9766 1.040 3,123,553 -0.07(-5.89%)
Nov 27, 2017 1.084 1.133 1.066 1.105 2,345,696 +0.04(+3.66%)
Nov 24, 2017 1.027 1.088 1.004 1.066 1,109,111 +0.06(+5.65%)
Nov 22, 2017 1.006 1.082 0.9862 1.009 2,101,016 +0.00(+0.00%)
Nov 21, 2017 0.9927 1.058 0.9211 1.009 2,786,234 +0.02(+1.64%)
Nov 20, 2017 0.9358 1.015 0.8869 0.9927 3,731,697 +0.03(+2.87%)
Nov 17, 2017 0.8218 1.512 0.8218 0.9650 24,215,688 +0.15(+18.84%)
Nov 16, 2017 0.7974 0.8282 0.7971 0.8121 686,263 +0.02(+2.04%)
Nov 15, 2017 0.7616 0.8170 0.7570 0.7958 339,960 +0.03(+3.60%)
Nov 14, 2017 0.8104 0.8104 0.7551 0.7681 438,597 -0.04(-5.41%)
Nov 13, 2017 0.7698 0.8414 0.7616 0.8121 700,058 +0.05(+6.40%)
Nov 10, 2017 0.7600 0.7811 0.7535 0.7632 125,194 -0.00(-0.64%)
Nov 09, 2017 0.7437 0.7811 0.7405 0.7681 295,159 +0.02(+3.06%)
Nov 08, 2017 0.7649 0.7909 0.7453 0.7453 268,251 -0.03(-3.38%)
Nov 07, 2017 0.7974 0.7974 0.7632 0.7714 156,335 -0.02(-2.67%)
Nov 06, 2017 0.7584 0.7942 0.7307 0.7925 264,115 +0.03(+4.51%)
Nov 03, 2017 0.7632 0.8121 0.7250 0.7584 253,712 +0.02(+3.10%)
Nov 02, 2017 0.7744 0.7744 0.7161 0.7356 341,662 -0.03(-4.03%)
Nov 01, 2017 0.8081 0.8121 0.7406 0.7665 281,493 -0.04(-4.46%)
Oct 31, 2017 0.8023 0.8137 0.7763 0.8023 246,836 +0.02(+2.49%)
Oct 30, 2017 0.7616 0.7991 0.7453 0.7828 323,793 +0.02(+2.56%)
Oct 27, 2017 0.7584 0.7746 0.7340 0.7632 385,051 +0.01(+0.86%)
Oct 26, 2017 0.7616 0.7730 0.6759 0.7567 1,046,606 -0.01(-1.48%)
Oct 25, 2017 0.7730 0.7832 0.7486 0.7681 546,364 -0.02(-2.28%)
Oct 24, 2017 0.8251 0.8430 0.7811 0.7860 672,511 -0.01(-1.43%)
Oct 23, 2017 0.8186 0.8186 0.7665 0.7974 451,101 -0.02(-2.58%)
Oct 20, 2017 0.8072 0.8251 0.7828 0.8186 408,561 +0.01(+1.00%)
Oct 19, 2017 0.8170 0.8363 0.7925 0.8104 327,112 -0.01(-0.70%)
Oct 18, 2017 0.7649 0.8430 0.7584 0.8161 794,442 +0.04(+5.58%)
Oct 17, 2017 0.7649 0.8137 0.7649 0.7730 225,765 -0.00(-0.42%)
Oct 16, 2017 0.7811 0.8072 0.7486 0.7763 1,039,582 -0.03(-3.83%)
Oct 13, 2017 0.8462 0.8544 0.7974 0.8072 554,918 -0.04(-4.62%)
Oct 12, 2017 0.8707 0.8788 0.8446 0.8462 309,175 -0.03(-3.35%)
Oct 11, 2017 0.8918 0.8381 0.8755 425,693 +0.01(+0.75%)
Oct 10, 2017 0.9048 0.9048 0.8430 0.8690 834,364 -0.03(-3.78%)
Oct 09, 2017 0.9341 0.9423 0.8690 0.9032 660,977 -0.02(-2.63%)
Oct 06, 2017 0.9097 0.9423 0.8918 0.9276 934,973 +0.03(+3.26%)
Oct 05, 2017 0.8869 0.9160 0.8804 0.8983 1,188,114 +0.02(+2.22%)
Oct 04, 2017 0.8462 0.8902 0.8316 0.8788 1,216,036 +0.02(+2.86%)
Oct 03, 2017 0.8349 0.8544 0.7909 0.8544 1,097,454 +0.03(+3.55%)
Oct 02, 2017 0.8251 0.8511 0.8202 0.8251 1,177,017 +0.00(+0.20%)
Sep 29, 2017 0.8170 0.8332 0.7797 0.8235 712,667 +0.01(+1.40%)
Sep 28, 2017 0.8218 0.8218 0.7730 0.8121 671,030 +0.00(+0.40%)
Sep 27, 2017 0.7974 0.8355 0.7567 0.8088 1,031,674 +0.00(+0.40%)
Sep 26, 2017 0.8235 0.8363 0.7226 0.8056 2,823,011 -0.02(-2.94%)
Sep 25, 2017 0.8283 0.8365 0.7730 0.8300 3,691,922 +0.05(+5.81%)
Sep 22, 2017 0.7258 0.7847 0.7249 0.7844 2,132,354 +0.07(+9.05%)
Sep 21, 2017 0.6884 0.7453 0.6846 0.7193 1,304,859 +0.03(+4.74%)
Sep 20, 2017 0.6575 0.6898 0.6526 0.6868 786,017 +0.02(+3.69%)
Sep 19, 2017 0.6770 0.6820 0.6184 0.6623 609,766 -0.00(-0.73%)
Sep 18, 2017 0.6379 0.6835 0.6347 0.6672 968,948 +0.02(+3.80%)
Sep 15, 2017 0.6347 0.6916 0.6298 0.6428 2,647,860 +0.01(+2.07%)
Sep 14, 2017 0.6233 0.6510 0.6184 0.6298 1,322,224 +0.01(+2.38%)
Sep 13, 2017 0.5940 0.6313 0.5879 0.6152 1,643,653 +0.03(+4.42%)
Sep 12, 2017 0.5826 0.5972 0.5647 0.5891 785,003 +0.01(+2.55%)
Sep 11, 2017 0.5582 0.5941 0.5549 0.5745 1,830,743 -0.00(-0.28%)
Sep 08, 2017 0.5728 0.5875 0.5323 0.5761 3,382,968 +0.00(+0.28%)
Sep 07, 2017 0.6103 0.6493 0.5745 0.5745 5,309,540 -0.04(-6.61%)
Sep 06, 2017 0.5859 0.7714 0.5696 0.6152 53,598,436 +0.06(+11.50%)
Sep 05, 2017 0.5468 0.5572 0.5370 0.5517 255,721 +0.01(+2.11%)
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.