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 (%)
Mar 31, 2021 0.8039 0.8300 0.8039 0.8202 1,184,716 +0.02(+2.23%)
Mar 30, 2021 0.8023 0.8186 0.7779 0.8023 1,589,191 -0.00(-0.20%)
Mar 29, 2021 0.8349 0.8349 0.7991 0.8039 1,650,381 -0.03(-4.08%)
Mar 26, 2021 0.8544 0.8544 0.8251 0.8381 900,212 -0.01(-1.72%)
Mar 25, 2021 0.8251 0.8593 0.8153 0.8528 2,541,985 -0.00(-0.19%)
Mar 24, 2021 0.8837 0.8918 0.8316 0.8544 2,133,350 -0.02(-2.78%)
Mar 23, 2021 0.9292 0.9292 0.8560 0.8788 2,985,854 -0.04(-4.76%)
Mar 22, 2021 0.9244 0.9504 0.9179 0.9227 1,714,293 -0.00(-0.53%)
Mar 19, 2021 0.9569 0.9813 0.9276 0.9276 9,802,793 -0.02(-2.23%)
Mar 18, 2021 0.9895 1.002 0.9390 0.9488 2,304,329 -0.05(-4.74%)
Mar 17, 2021 0.9667 1.004 0.9325 0.9960 1,904,856 +0.00(+0.33%)
Mar 16, 2021 0.9699 0.9976 0.9585 0.9927 1,256,543 +0.02(+2.35%)
Mar 15, 2021 0.9976 0.9976 0.9439 0.9699 1,709,033 -0.03(-3.09%)
Mar 12, 2021 0.9976 1.011 0.9602 1.001 1,214,826 -0.01(-0.65%)
Mar 11, 2021 0.9911 1.015 0.9732 1.007 1,438,330 +0.03(+3.51%)
Mar 10, 2021 1.006 1.011 0.9545 0.9732 1,790,710 -0.02(-1.81%)
Mar 09, 2021 0.9292 0.9992 0.9292 0.9911 2,112,003 +0.05(+5.18%)
Mar 08, 2021 0.9276 0.9732 0.9113 0.9423 2,086,606 +0.02(+1.76%)
Mar 05, 2021 0.9764 0.9797 0.8739 0.9260 2,685,890 -0.03(-3.40%)
Mar 04, 2021 1.007 1.042 0.9162 0.9585 4,814,453 -0.06(-5.91%)
Mar 03, 2021 1.006 1.046 1.002 1.019 2,007,511 +0.02(+2.29%)
Mar 02, 2021 1.019 1.025 0.9862 0.9960 1,356,678 -0.02(-1.77%)
Mar 01, 2021 1.024 1.053 1.002 1.014 1,967,655 +0.03(+3.32%)
Feb 26, 2021 1.002 1.013 0.9439 0.9813 2,400,771 -0.01(-1.47%)
Feb 25, 2021 0.9960 1.017 0.9650 0.9960 2,269,107 +0.01(+1.16%)
Feb 24, 2021 0.9667 1.012 0.9585 0.9846 1,185,085 +0.03(+2.89%)
Feb 23, 2021 0.9781 1.001 0.9309 0.9569 4,532,856 -0.04(-3.61%)
Feb 22, 2021 1.098 1.118 0.9846 0.9927 3,336,304 -0.12(-10.69%)
Feb 19, 2021 1.098 1.138 1.076 1.112 2,508,305 +0.02(+1.49%)
Feb 18, 2021 1.144 1.162 1.084 1.095 3,082,696 -0.07(-5.87%)
Feb 17, 2021 1.116 1.178 1.090 1.164 8,258,550 +0.03(+2.58%)
Feb 16, 2021 1.118 1.162 1.094 1.134 5,716,399 +0.04(+4.03%)
Feb 12, 2021 1.103 1.134 1.072 1.090 3,347,684 -0.02(-1.47%)
Feb 11, 2021 1.123 1.229 1.064 1.107 7,537,243 -0.02(-1.73%)
Feb 10, 2021 1.159 1.222 1.077 1.126 12,964,745 +0.05(+4.37%)
Feb 09, 2021 1.033 1.115 0.9439 1.079 21,138,190 +0.12(+12.56%)
Feb 08, 2021 0.9683 0.9764 0.9488 0.9585 3,765,549 +0.00(+0.34%)
Feb 05, 2021 0.9374 0.9584 0.9016 0.9553 6,536,219 +0.02(+2.09%)
Feb 04, 2021 0.9667 0.9764 0.9341 0.9358 2,570,589 -0.01(-1.37%)
Feb 03, 2021 0.9748 0.9748 0.9325 0.9488 1,616,548 -0.00(-0.17%)
Feb 02, 2021 0.9862 0.9862 0.9341 0.9504 1,963,717 +0.00(+0.52%)
Feb 01, 2021 0.9553 0.9781 0.9227 0.9455 4,281,116 +0.03(+2.83%)
Jan 29, 2021 0.9406 0.9585 0.8999 0.9195 1,695,349 -0.01(-1.40%)
Jan 28, 2021 0.9390 0.9577 0.8983 0.9325 3,742,801 -0.00(-0.35%)
Jan 27, 2021 1.017 1.033 0.9309 0.9358 8,978,641 -0.09(-9.16%)
Jan 26, 2021 1.107 1.107 1.019 1.030 1,359,198 -0.08(-7.32%)
Jan 25, 2021 1.121 1.131 1.061 1.112 849,548 -0.00(-0.44%)
Jan 22, 2021 1.084 1.121 1.069 1.116 667,939 +0.03(+3.00%)
Jan 21, 2021 1.090 1.115 1.050 1.084 1,796,123 +0.00(+0.15%)
Jan 20, 2021 1.074 1.116 1.061 1.082 1,100,483 +0.00(+0.45%)
Jan 19, 2021 1.097 1.097 1.059 1.077 600,278 +0.01(+1.38%)
Jan 15, 2021 1.085 1.098 1.027 1.063 2,040,072 -0.02(-1.66%)
Jan 14, 2021 1.042 1.092 1.024 1.081 1,272,323 +0.06(+5.90%)
Jan 13, 2021 1.045 1.055 1.017 1.020 588,991 -0.03(-3.09%)
Jan 12, 2021 1.056 1.079 1.031 1.053 592,819 +0.00(+0.31%)
Jan 11, 2021 0.9927 1.068 0.9797 1.050 1,140,117 +0.05(+5.05%)
Jan 08, 2021 1.009 1.025 0.9862 0.9992 1,603,791 -0.01(-1.13%)
Jan 07, 2021 0.9992 1.027 0.9797 1.011 2,264,142 +0.01(+0.81%)
Jan 06, 2021 0.9764 1.042 0.9740 1.002 2,011,394 +0.03(+2.84%)
Jan 05, 2021 0.9911 1.058 0.9683 0.9748 2,511,992 -0.03(-2.76%)
Jan 04, 2021 1.029 1.045 0.9716 1.002 3,472,135 -0.02(-2.38%)
Dec 31, 2020 1.027 1.027 1.027 1,903,627 -0.00(-0.47%)
Dec 30, 2020 0.9699 1.061 0.9699 1.032 1,903,627 +0.06(+6.55%)
Dec 29, 2020 1.020 1.022 0.9683 0.9683 1,390,512 -0.04(-4.19%)
Dec 28, 2020 1.046 1.063 1.004 1.011 1,496,411 -0.04(-4.02%)
Dec 24, 2020 1.084 1.095 1.035 1.053 540,742 -0.00(-0.31%)
Dec 23, 2020 1.074 1.087 1.043 1.056 1,036,897 -0.01(-0.76%)
Dec 22, 2020 1.131 1.151 1.055 1.064 1,889,795 -0.02(-1.80%)
Dec 21, 2020 1.059 1.103 1.035 1.084 1,525,525 +0.01(+1.06%)
Dec 18, 2020 1.139 1.144 1.069 1.072 2,647,792 -0.05(-4.63%)
Dec 17, 2020 1.115 1.147 1.084 1.125 1,429,322 +0.00(+0.00%)
Dec 16, 2020 1.203 1.208 1.116 1.125 1,861,516 -0.05(-4.43%)
Dec 15, 2020 1.167 1.219 1.115 1.177 2,860,230 -0.01(-0.82%)
Dec 14, 2020 1.012 1.193 1.012 1.186 6,328,531 +0.18(+17.58%)
Dec 11, 2020 1.020 1.023 0.9895 1.009 1,612,394 -0.01(-0.96%)
Dec 10, 2020 0.9488 1.030 0.9471 1.019 2,426,911 +0.08(+8.49%)
Dec 09, 2020 1.009 1.009 0.9211 0.9390 1,142,342 -0.06(-5.64%)
Dec 08, 2020 0.9992 1.021 0.9813 0.9952 680,603 -0.00(-0.24%)
Dec 07, 2020 1.014 1.014 0.9813 0.9976 1,180,618 -0.01(-0.97%)
Dec 04, 2020 0.9553 1.040 0.9536 1.007 2,052,361 +0.08(+8.41%)
Dec 03, 2020 0.9488 0.9488 0.9146 0.9292 1,364,064 -0.01(-1.21%)
Dec 02, 2020 0.9716 0.9748 0.9276 0.9406 2,373,353 -0.03(-3.02%)
Dec 01, 2020 1.033 1.033 0.9602 0.9699 975,160 -0.04(-3.87%)
Nov 30, 2020 0.9683 1.017 0.9455 1.009 1,421,832 +0.04(+4.20%)
Nov 27, 2020 0.9455 0.9716 0.9455 0.9683 363,157 +0.02(+2.59%)
Nov 25, 2020 0.9179 0.9520 0.9179 0.9439 387,122 +0.02(+1.93%)
Nov 24, 2020 0.9292 0.9520 0.9146 0.9260 609,821 -0.00(-0.18%)
Nov 23, 2020 0.9520 0.9520 0.9244 0.9276 439,242 -0.02(-1.89%)
Nov 20, 2020 0.9244 0.9504 0.9195 0.9455 508,174 +0.01(+1.40%)
Nov 19, 2020 0.9488 0.9634 0.9276 0.9325 2,009,809 -0.01(-0.69%)
Nov 18, 2020 0.9520 0.9716 0.9260 0.9390 845,505 -0.00(-0.52%)
Nov 17, 2020 0.9618 0.9639 0.9211 0.9439 1,124,571 -0.03(-3.01%)
Nov 16, 2020 0.9748 0.9887 0.9260 0.9732 2,065,505 +0.01(+1.01%)
Nov 13, 2020 0.9748 1.006 0.9439 0.9634 1,616,081 -0.02(-1.66%)
Nov 12, 2020 0.9683 0.9829 0.9374 0.9797 871,670 +0.02(+2.21%)
Nov 11, 2020 0.9699 0.9764 0.9195 0.9585 1,585,554 -0.01(-1.34%)
Nov 10, 2020 0.8999 0.9813 0.8902 0.9716 1,626,939 +0.07(+8.15%)
Nov 09, 2020 0.9097 0.9439 0.8951 0.8983 1,934,646 -0.00(-0.18%)
Nov 06, 2020 0.9358 0.9439 0.8788 0.8999 651,962 -0.05(-4.82%)
Nov 05, 2020 0.9146 0.9569 0.8902 0.9455 1,562,750 +0.04(+4.50%)
Nov 04, 2020 0.8804 0.9227 0.8593 0.9048 555,508 +0.02(+1.83%)
Nov 03, 2020 0.9097 0.9423 0.8674 0.8886 848,627 -0.01(-1.44%)
Nov 02, 2020 0.8967 0.9235 0.8690 0.9016 1,674,960 +0.01(+1.09%)
Oct 30, 2020 0.9520 0.9553 0.8690 0.8918 2,290,165 -0.06(-6.00%)
Oct 29, 2020 0.9325 0.9537 0.8837 0.9488 2,734,643 +0.03(+3.00%)
Oct 28, 2020 0.8772 0.9276 0.8479 0.9211 2,027,579 +0.01(+1.07%)
Oct 27, 2020 0.9374 0.9374 0.9032 0.9113 1,752,028 -0.02(-2.10%)
Oct 26, 2020 0.8739 0.9341 0.8479 0.9309 1,933,613 +0.04(+4.00%)
Oct 23, 2020 0.8576 0.9021 0.8446 0.8951 804,353 +0.04(+4.76%)
Oct 22, 2020 0.8251 0.8576 0.8218 0.8544 1,063,129 +0.04(+4.58%)
Oct 21, 2020 0.8511 0.8690 0.8137 0.8170 1,154,699 -0.04(-4.20%)
Oct 20, 2020 0.8755 0.8886 0.8300 0.8528 1,602,101 -0.02(-2.60%)
Oct 19, 2020 1.029 1.055 0.8658 0.8755 5,007,461 -0.17(-16.00%)
Oct 16, 2020 0.9667 1.059 0.9667 1.042 10,039,982 +0.10(+11.20%)
Oct 15, 2020 0.8934 0.9423 0.8381 0.9374 6,153,749 +0.09(+10.56%)
Oct 14, 2020 0.7942 0.8625 0.7795 0.8479 4,066,963 +0.07(+8.77%)
Oct 13, 2020 0.7470 0.7811 0.7340 0.7795 1,268,163 +0.02(+3.23%)
Oct 12, 2020 0.7649 0.7649 0.7453 0.7551 458,500 -0.00(-0.22%)
Oct 09, 2020 0.7567 0.7616 0.7486 0.7567 462,703 +0.01(+0.87%)
Oct 08, 2020 0.7266 0.7632 0.7266 0.7502 541,645 -0.01(-1.07%)
Oct 07, 2020 0.7340 0.7649 0.7340 0.7584 577,395 +0.01(+1.30%)
Oct 06, 2020 0.7209 0.7698 0.7209 0.7486 477,278 -0.01(-1.08%)
Oct 05, 2020 0.7535 0.7632 0.7387 0.7567 906,019 +0.02(+2.20%)
Oct 02, 2020 0.7323 0.7567 0.7242 0.7405 1,020,036 -0.01(-1.30%)
Oct 01, 2020 0.7014 0.7584 0.7014 0.7502 1,149,636 +0.05(+7.21%)
Sep 30, 2020 0.7030 0.7649 0.6851 0.6998 1,198,812 -0.01(-1.15%)
Sep 29, 2020 0.7079 0.7128 0.6591 0.7079 1,644,955 -0.00(-0.68%)
Sep 28, 2020 0.7258 0.7388 0.7047 0.7128 649,560 -0.01(-1.79%)
Sep 25, 2020 0.7014 0.7291 0.6949 0.7258 407,399 +0.03(+4.21%)
Sep 24, 2020 0.6746 0.7014 0.6593 0.6965 1,171,148 +0.01(+1.42%)
Sep 23, 2020 0.7209 0.7274 0.6803 0.6868 1,194,874 -0.04(-5.38%)
Sep 22, 2020 0.7242 0.7372 0.6998 0.7258 1,080,586 +0.00(+0.68%)
Sep 21, 2020 0.7893 0.7909 0.7095 0.7209 1,421,789 -0.06(-8.09%)
Sep 18, 2020 0.8023 0.8479 0.7714 0.7844 3,589,789 -0.00(-0.41%)
Sep 17, 2020 0.7925 0.8226 0.7600 0.7877 1,330,182 -0.01(-1.83%)
Sep 16, 2020 0.7811 0.8251 0.7811 0.8023 824,643 +0.02(+2.49%)
Sep 15, 2020 0.7828 0.8023 0.7763 0.7828 668,861 +0.01(+0.84%)
Sep 14, 2020 0.7551 0.7834 0.7525 0.7763 599,781 +0.04(+4.84%)
Sep 11, 2020 0.7584 0.7632 0.7356 0.7405 666,710 -0.01(-1.94%)
Sep 10, 2020 0.7535 0.7893 0.7502 0.7551 543,169 +0.00(+0.65%)
Sep 09, 2020 0.7632 0.7763 0.7372 0.7502 986,301 -0.01(-0.86%)
Sep 08, 2020 0.7323 0.8007 0.7323 0.7567 840,663 -0.00(-0.43%)
Sep 04, 2020 0.7616 0.7698 0.7323 0.7600 1,106,677 +0.00(+0.65%)
Sep 03, 2020 0.8023 0.8056 0.7437 0.7551 2,227,089 -0.05(-5.88%)
Sep 02, 2020 0.8186 0.8251 0.7942 0.8023 801,902 -0.02(-2.38%)
Sep 01, 2020 0.8446 0.8528 0.8072 0.8218 575,294 -0.03(-3.26%)
Aug 31, 2020 0.8300 0.8609 0.8300 0.8495 880,377 +0.02(+2.35%)
Aug 28, 2020 0.8023 0.8300 0.8023 0.8300 470,691 +0.03(+3.45%)
Aug 27, 2020 0.8202 0.8235 0.7991 0.8023 687,731 -0.02(-2.18%)
Aug 26, 2020 0.8446 0.8487 0.8153 0.8202 750,697 -0.02(-2.70%)
Aug 25, 2020 0.8349 0.8511 0.8170 0.8430 1,105,971 +0.01(+1.57%)
Aug 24, 2020 0.8707 0.8707 0.8267 0.8300 1,134,046 -0.04(-4.14%)
Aug 21, 2020 0.8853 0.8869 0.8625 0.8658 433,822 -0.02(-2.21%)
Aug 20, 2020 0.8625 0.8918 0.8560 0.8853 955,005 +0.02(+1.87%)
Aug 19, 2020 0.8723 0.8951 0.8641 0.8690 841,259 -0.01(-0.74%)
Aug 18, 2020 0.8967 0.9032 0.8681 0.8755 916,176 -0.02(-2.36%)
Aug 17, 2020 0.8641 0.9032 0.8625 0.8967 622,277 +0.03(+3.57%)
Aug 14, 2020 0.8772 0.8820 0.8528 0.8658 1,624,684 -0.01(-1.66%)
Aug 13, 2020 0.8707 0.8983 0.8641 0.8804 776,831 +0.01(+1.69%)
Aug 12, 2020 0.8674 0.8820 0.8560 0.8658 907,229 +0.00(+0.57%)
Aug 11, 2020 0.9195 0.9211 0.8528 0.8609 2,421,203 -0.06(-6.54%)
Aug 10, 2020 0.8804 0.9292 0.8804 0.9211 2,007,652 +0.04(+5.01%)
Aug 07, 2020 0.8772 0.8959 0.8625 0.8772 937,695 +0.00(+0.37%)
Aug 06, 2020 0.8690 0.8772 0.8381 0.8739 1,125,198 -0.00(-0.56%)
Aug 05, 2020 0.8788 0.8967 0.8658 0.8788 1,655,862 +0.01(+1.31%)
Aug 04, 2020 0.8609 0.8983 0.8414 0.8674 3,227,056 +0.00(+0.19%)
Aug 03, 2020 0.8381 0.8918 0.8235 0.8658 2,539,005 +0.03(+4.11%)
Jul 31, 2020 0.8625 0.8707 0.7974 0.8316 3,210,655 -0.04(-4.31%)
Jul 30, 2020 0.8381 0.8837 0.8186 0.8690 2,089,328 +0.03(+4.20%)
Jul 29, 2020 0.9162 0.9260 0.8251 0.8340 2,618,432 -0.08(-8.97%)
Jul 28, 2020 0.8999 0.9341 0.8804 0.9162 2,949,262 +0.01(+1.26%)
Jul 27, 2020 0.8983 0.9130 0.8690 0.9048 1,245,925 -0.00(-0.18%)
Jul 24, 2020 0.9244 0.9244 0.8999 0.9065 934,623 -0.02(-2.45%)
Jul 23, 2020 0.9504 0.9551 0.8999 0.9292 1,270,559 -0.02(-2.39%)
Jul 22, 2020 0.9585 0.9732 0.9406 0.9520 644,982 -0.00(-0.51%)
Jul 21, 2020 0.9520 0.9699 0.9471 0.9569 720,249 +0.01(+1.20%)
Jul 20, 2020 0.9748 0.9764 0.9358 0.9455 1,429,463 -0.02(-2.52%)
Jul 17, 2020 0.9439 0.9829 0.9195 0.9699 3,337,853 +0.03(+3.47%)
Jul 16, 2020 0.9455 0.9483 0.9130 0.9374 1,013,602 -0.01(-1.20%)
Jul 15, 2020 0.9309 0.9650 0.9211 0.9488 789,563 +0.04(+4.29%)
Jul 14, 2020 0.9195 0.9373 0.8723 0.9097 1,163,640 -0.01(-1.24%)
Jul 13, 2020 0.9846 0.9971 0.9195 0.9211 2,201,520 -0.05(-5.51%)
Jul 10, 2020 0.9341 0.9960 0.9309 0.9748 1,768,472 +0.02(+2.22%)
Jul 09, 2020 0.9569 0.9846 0.9325 0.9537 1,561,122 -0.00(-0.34%)
Jul 08, 2020 0.9667 0.9895 0.9374 0.9569 2,062,746 -0.01(-1.01%)
Jul 07, 2020 0.9781 0.9992 0.9553 0.9667 1,166,448 -0.02(-1.66%)
Jul 06, 2020 0.9602 0.9927 0.9390 0.9829 2,850,829 +0.04(+3.96%)
Jul 02, 2020 0.9699 0.9862 0.9260 0.9455 1,171,198 -0.01(-1.19%)
Jul 01, 2020 0.9569 1.022 0.9553 0.9569 1,120,761 +0.00(+0.17%)
Jun 30, 2020 0.9650 1.009 0.9198 0.9553 3,368,896 -0.01(-1.34%)
Jun 29, 2020 0.9537 1.009 0.9211 0.9683 2,064,338 +0.01(+0.85%)
Jun 26, 2020 1.009 1.015 0.9406 0.9602 15,771,233 -0.06(-5.90%)
Jun 25, 2020 1.027 1.039 0.9781 1.020 1,993,513 -0.00(-0.48%)
Jun 24, 2020 1.006 1.038 0.9895 1.025 2,320,324 +0.01(+1.12%)
Jun 23, 2020 1.042 1.055 0.9829 1.014 3,976,193 -0.01(-1.42%)
Jun 22, 2020 1.017 1.032 0.9634 1.029 3,079,741 +0.00(+0.48%)
Jun 19, 2020 1.040 1.071 0.9634 1.024 7,917,569 +0.00(+0.08%)
Jun 18, 2020 1.007 1.058 0.9976 1.023 18,996,668 -0.16(-13.55%)
Jun 17, 2020 1.287 1.292 1.162 1.183 5,975,408 -0.10(-7.62%)
Jun 16, 2020 1.279 1.328 1.261 1.281 934,039 +0.05(+3.96%)
Jun 15, 2020 1.191 1.294 1.172 1.232 1,811,700 +0.02(+1.34%)
Jun 12, 2020 1.203 1.248 1.149 1.216 808,655 +0.05(+4.04%)
Jun 11, 2020 1.178 1.243 1.139 1.168 2,299,259 -0.09(-7.35%)
Jun 10, 2020 1.299 1.299 1.222 1.261 930,850 +0.00(+0.00%)
Jun 09, 2020 1.289 1.313 1.258 1.261 713,662 -0.04(-3.25%)
Jun 08, 2020 1.266 1.338 1.264 1.304 1,136,037 +0.04(+3.35%)
Jun 05, 2020 1.294 1.299 1.247 1.261 1,026,180 -0.01(-0.64%)
Jun 04, 2020 1.271 1.298 1.248 1.269 518,006 -0.01(-1.02%)
Jun 03, 2020 1.261 1.295 1.261 1.282 1,316,682 +0.03(+2.60%)
Jun 02, 2020 1.206 1.299 1.180 1.250 1,027,987 +0.05(+3.92%)
Jun 01, 2020 1.164 1.240 1.160 1.203 1,036,055 +0.03(+2.50%)
May 29, 2020 1.204 1.222 1.154 1.173 1,520,837 -0.03(-2.57%)
May 28, 2020 1.282 1.282 1.190 1.204 903,475 -0.07(-5.73%)
May 27, 2020 1.282 1.294 1.225 1.278 1,036,135 +0.01(+0.90%)
May 26, 2020 1.237 1.291 1.209 1.266 1,452,402 +0.04(+2.91%)
May 22, 2020 1.162 1.232 1.142 1.230 1,655,408 +0.07(+5.88%)
May 21, 2020 1.128 1.238 1.055 1.162 3,794,356 +0.10(+9.85%)
May 20, 2020 1.037 1.068 1.032 1.058 562,685 +0.02(+1.72%)
May 19, 2020 1.007 1.045 1.001 1.040 666,993 +0.03(+3.40%)
May 18, 2020 1.040 1.074 1.001 1.006 712,593 -0.00(-0.16%)
May 15, 2020 1.004 1.053 0.9781 1.007 478,679 +0.00(+0.00%)
May 14, 2020 1.020 1.046 0.9903 1.007 396,978 -0.04(-3.73%)
May 13, 2020 1.056 1.094 0.9829 1.046 887,959 -0.02(-1.98%)
May 12, 2020 1.105 1.131 1.058 1.068 1,244,929 -0.04(-3.81%)
May 11, 2020 1.040 1.115 1.029 1.110 1,612,720 +0.07(+7.23%)
May 08, 2020 1.061 1.066 1.027 1.035 543,199 -0.02(-1.85%)
May 07, 2020 1.045 1.079 1.011 1.055 1,195,642 +0.03(+2.69%)
May 06, 2020 1.020 1.033 0.9977 1.027 721,595 +0.00(+0.16%)
May 05, 2020 1.022 1.059 1.011 1.025 878,601 +0.01(+1.12%)
May 04, 2020 0.9146 1.030 0.9146 1.014 924,459 +0.10(+10.46%)
May 01, 2020 0.9699 0.9838 0.9048 0.9179 521,078 -0.07(-6.93%)
Apr 30, 2020 0.9895 1.046 0.9732 0.9862 702,663 -0.02(-1.94%)
Apr 29, 2020 1.009 1.040 0.9935 1.006 851,269 +0.01(+1.31%)
Apr 28, 2020 1.017 1.017 0.9244 0.9927 2,300,316 +0.02(+2.18%)
Apr 27, 2020 1.004 1.058 0.9683 0.9716 1,431,540 -0.04(-4.02%)
Apr 24, 2020 0.8137 1.022 0.8137 1.012 4,725,348 +0.19(+23.66%)
Apr 23, 2020 0.8137 0.8544 0.7991 0.8186 619,942 +0.02(+2.44%)
Apr 22, 2020 0.8251 0.8316 0.7893 0.7991 299,368 -0.01(-1.41%)
Apr 21, 2020 0.8023 0.8349 0.7909 0.8104 406,834 +0.00(+0.00%)
Apr 20, 2020 0.8137 0.8511 0.7811 0.8104 616,028 -0.01(-1.19%)
Apr 17, 2020 0.8072 0.8316 0.8020 0.8202 699,892 +0.04(+4.56%)
Apr 16, 2020 0.8202 0.8235 0.7510 0.7844 1,691,090 -0.03(-4.17%)
Apr 15, 2020 0.8381 0.8381 0.8056 0.8186 311,885 -0.04(-4.55%)
Apr 14, 2020 0.8235 0.8853 0.8235 0.8576 1,949,332 +0.04(+4.36%)
Apr 13, 2020 0.8072 0.8414 0.7746 0.8218 829,522 +0.01(+1.41%)
Apr 09, 2020 0.8300 0.8300 0.7616 0.8104 1,487,655 -0.00(-0.20%)
Apr 08, 2020 0.7274 0.8300 0.7226 0.8121 1,499,256 +0.10(+14.45%)
Apr 07, 2020 0.7323 0.7567 0.7014 0.7095 872,014 +0.00(+0.69%)
Apr 06, 2020 0.6282 0.7161 0.6282 0.7047 764,609 +0.09(+15.16%)
Apr 03, 2020 0.6379 0.6461 0.5891 0.6119 1,140,474 -0.03(-4.81%)
Apr 02, 2020 0.6542 0.6868 0.6363 0.6428 603,167 -0.02(-2.95%)
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.