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, 2022 0.1050 0.1121 0.1050 0.1074 559,692 +0.00(+0.01%)
Mar 30, 2022 0.1074 0.1090 0.1050 0.1074 556,251 +0.00(+1.49%)
Mar 29, 2022 0.1123 0.1123 0.1050 0.1058 1,107,593 -0.01(-5.21%)
Mar 28, 2022 0.1123 0.1123 0.1075 0.1116 707,173 +0.00(+0.09%)
Mar 25, 2022 0.1139 0.1155 0.1111 0.1115 498,545 -0.00(-1.07%)
Mar 24, 2022 0.1155 0.1155 0.1098 0.1127 431,032 +0.00(+2.29%)
Mar 23, 2022 0.1128 0.1172 0.1100 0.1102 774,447 -0.01(-4.49%)
Mar 22, 2022 0.1090 0.1154 0.1076 0.1154 2,061,548 +0.01(+6.46%)
Mar 21, 2022 0.1123 0.1139 0.1042 0.1084 1,864,791 -0.00(-0.66%)
Mar 18, 2022 0.1090 0.1123 0.1074 0.1091 1,146,084 +0.00(+0.80%)
Mar 17, 2022 0.1043 0.1121 0.1043 0.1082 2,044,017 +0.00(+2.32%)
Mar 16, 2022 0.1018 0.1073 0.0953 0.1058 3,991,180 +0.01(+9.50%)
Mar 15, 2022 0.0976 0.1010 0.0952 0.0966 5,442,200 -0.00(-1.07%)
Mar 14, 2022 0.1058 0.1064 0.0952 0.0976 1,763,722 -0.01(-7.81%)
Mar 11, 2022 0.1155 0.1179 0.1042 0.1059 2,509,473 -0.01(-8.07%)
Mar 10, 2022 0.1188 0.1188 0.1107 0.1152 2,166,311 -0.01(-4.99%)
Mar 09, 2022 0.1220 0.1220 0.1145 0.1213 2,432,743 +0.00(+2.48%)
Mar 08, 2022 0.1074 0.1204 0.1058 0.1183 4,277,706 +0.01(+7.97%)
Mar 07, 2022 0.1060 0.1140 0.1059 0.1096 2,539,201 +0.00(+1.22%)
Mar 04, 2022 0.1178 0.1204 0.1060 0.1083 3,044,838 -0.01(-8.02%)
Mar 03, 2022 0.1015 0.1201 0.0993 0.1177 6,624,895 +0.01(+13.07%)
Mar 02, 2022 0.1082 0.1082 0.0996 0.1041 1,713,924 -0.00(-1.59%)
Mar 01, 2022 0.1049 0.1088 0.1002 0.1058 3,511,345 +0.00(+0.15%)
Feb 28, 2022 0.0968 0.1064 0.0944 0.1056 2,721,118 +0.01(+8.40%)
Feb 25, 2022 0.1042 0.1019 0.0954 0.0974 1,467,672 -0.00(-2.21%)
Feb 24, 2022 0.0880 0.1025 0.0879 0.0996 2,516,847 +0.01(+7.42%)
Feb 23, 2022 0.1043 0.1058 0.0927 0.0927 3,901,472 -0.01(-9.54%)
Feb 22, 2022 0.1003 0.1066 0.0976 0.1025 7,047,945 +0.01(+5.92%)
Feb 18, 2022 0.0968 0 +0.01(+8.13%)
Feb 17, 2022 0.0863 0.0944 0.0846 0.0895 10,987,116 +0.01(+6.40%)
Feb 16, 2022 0.0860 0.0860 0.0814 0.0841 1,537,950 +0.00(+0.80%)
Feb 15, 2022 0.0830 0.0878 0.0822 0.0835 4,805,279 +0.00(+0.53%)
Feb 14, 2022 0.0830 0.0856 0.0819 0.0830 2,046,763 -0.00(-2.15%)
Feb 11, 2022 0.0910 0.0948 0.0823 0.0849 4,305,167 -0.01(-6.79%)
Feb 10, 2022 0.0899 0.0981 0.0867 0.0910 6,171,839 +0.00(+1.21%)
Feb 09, 2022 0.0872 0.0922 0.0866 0.0899 3,270,020 +0.00(+3.87%)
Feb 08, 2022 0.0911 0.0928 0.0848 0.0866 2,584,808 -0.01(-6.65%)
Feb 07, 2022 0.0960 0.0968 0.0905 0.0928 2,015,241 +0.00(+2.54%)
Feb 04, 2022 0.0895 0.0915 0.0863 0.0905 2,017,957 -0.00(-1.14%)
Feb 03, 2022 0.0944 0.0955 0.0903 0.0915 989,281 -0.00(-1.40%)
Feb 02, 2022 0.0993 0.1009 0.0916 0.0928 3,206,428 -0.01(-5.80%)
Feb 01, 2022 0.0960 0.1018 0.0944 0.0985 4,190,351 +0.00(+4.38%)
Jan 31, 2022 0.0928 0.0944 7,060,727 +0.00(+5.22%)
Jan 28, 2022 0.0895 0.0938 0.0863 0.0897 3,165,891 +0.00(+0.20%)
Jan 27, 2022 0.0944 0.0968 0.0865 0.0895 5,162,378 -0.00(-3.49%)
Jan 26, 2022 0.0944 0.0991 0.0911 0.0928 7,192,385 -0.00(-2.66%)
Jan 25, 2022 0.1107 0.1220 0.0944 0.0953 38,450,392 -0.01(-7.05%)
Jan 24, 2022 0.1009 0.1025 0.0944 0.1025 4,640,918 -0.00(-1.56%)
Jan 21, 2022 0.1107 0.1111 0.1025 0.1042 1,982,643 -0.01(-5.44%)
Jan 20, 2022 0.1153 0.1163 0.1074 0.1101 2,055,354 -0.01(-4.66%)
Jan 19, 2022 0.1204 0.1217 0.1126 0.1155 1,378,136 -0.00(-0.04%)
Jan 18, 2022 0.1237 0.1282 0.1146 0.1156 3,325,809 -0.01(-9.48%)
Jan 14, 2022 0.1277 0 -0.00(-1.02%)
Jan 13, 2022 0.1302 0.1360 0.1270 0.1290 2,064,276 -0.00(-0.05%)
Jan 12, 2022 0.1367 0.1383 0.1287 0.1291 1,339,497 -0.01(-4.96%)
Jan 11, 2022 0.1302 0.1383 0.1286 0.1358 1,712,622 +0.01(+5.77%)
Jan 10, 2022 0.1351 0.1365 0.1221 0.1284 3,449,762 -0.01(-5.66%)
Jan 07, 2022 0.1400 0.1435 0.1354 0.1361 1,869,787 -0.00(-2.27%)
Jan 06, 2022 0.1432 0.1464 0.1383 0.1393 4,851,316 -0.00(-2.76%)
Jan 05, 2022 0.1579 0.1579 0.1416 0.1432 3,180,921 -0.01(-8.63%)
Jan 04, 2022 0.1644 0.1644 0.1549 0.1567 1,580,705 -0.01(-3.69%)
Jan 03, 2022 0.1513 0.1660 0.1481 0.1627 3,808,526 +0.01(+9.41%)
Dec 31, 2021 0.1513 0.1546 0.1466 0.1487 4,748,292 -0.00(-1.94%)
Dec 30, 2021 0.1497 0.1530 0.1481 0.1517 4,250,029 +0.00(+1.32%)
Dec 29, 2021 0.1538 0.1546 0.1465 0.1497 3,828,336 -0.00(-2.23%)
Dec 28, 2021 0.1627 0.1653 0.1527 0.1531 4,375,309 -0.01(-4.13%)
Dec 27, 2021 0.1725 0.1725 0.1549 0.1597 4,558,541 -0.01(-7.41%)
Dec 23, 2021 0.1598 0.1741 0.1588 0.1725 7,695,048 +0.01(+7.07%)
Dec 22, 2021 0.1579 0.1644 0.1564 0.1611 3,552,589 +0.00(+1.03%)
Dec 21, 2021 0.1660 0.1660 0.1551 0.1595 13,805,709 -0.00(-1.42%)
Dec 20, 2021 0.1579 0.1627 0.1543 0.1618 4,842,111 -0.00(-1.58%)
Dec 17, 2021 0.1644 0.1937 0.1596 0.1644 48,982,904 +0.00(+0.00%)
Dec 16, 2021 0.1627 0.1676 0.1600 0.1644 4,963,483 +0.00(+2.01%)
Dec 15, 2021 0.1644 0.1644 0.1580 0.1611 9,742,396 -0.00(-2.93%)
Dec 14, 2021 0.1741 0.1758 0.1626 0.1660 6,918,628 -0.01(-4.67%)
Dec 13, 2021 0.1790 0.1806 0.1660 0.1741 5,594,572 -0.00(-1.83%)
Dec 10, 2021 0.1904 0.1969 0.1774 0.1774 3,801,219 -0.01(-7.63%)
Dec 09, 2021 0.1985 0.2034 0.1912 0.1920 3,541,350 -0.01(-4.84%)
Dec 08, 2021 0.1953 0.2083 0.1888 0.2018 5,445,770 +0.01(+5.09%)
Dec 07, 2021 0.1904 0.1969 0.1872 0.1920 6,817,651 +0.01(+4.42%)
Dec 06, 2021 0.1790 0.1872 0.1692 0.1839 4,082,024 +0.01(+3.67%)
Dec 03, 2021 0.1823 0.1872 0.1741 0.1774 4,069,446 -0.01(-3.54%)
Dec 02, 2021 0.1872 0.1872 0.1790 0.1839 6,138,522 -0.00(-1.74%)
Dec 01, 2021 0.1953 0.1985 0.1839 0.1872 4,430,846 -0.01(-4.17%)
Nov 30, 2021 0.2018 0.2018 0.1905 0.1953 4,474,929 -0.00(-2.44%)
Nov 29, 2021 0.2116 0.2116 0.2002 0.2002 3,646,696 -0.00(-1.60%)
Nov 26, 2021 0.2164 0.2181 0.2018 0.2034 4,125,087 -0.02(-7.41%)
Nov 24, 2021 0.2148 0.2246 0.2116 0.2197 4,546,872 +0.00(+2.27%)
Nov 23, 2021 0.2099 0.2189 0.2034 0.2148 6,107,257 +0.01(+3.13%)
Nov 22, 2021 0.2099 0.2181 0.2067 0.2083 5,990,918 -0.00(-2.29%)
Nov 19, 2021 0.2164 0.2230 0.2116 0.2132 6,742,703 -0.00(-2.24%)
Nov 18, 2021 0.2392 0.2173 0.2099 0.2181 9,486,606 -0.02(-6.94%)
Nov 17, 2021 0.2490 0.2555 0.2311 0.2343 9,522,861 -0.02(-6.49%)
Nov 16, 2021 0.2653 0.2750 0.2506 0.2506 7,610,993 -0.02(-7.78%)
Nov 15, 2021 0.2864 0.2897 0.2701 0.2718 9,100,277 -0.01(-2.34%)
Nov 12, 2021 0.3255 0.3336 0.2701 0.2783 37,024,392 -0.20(-41.84%)
Nov 11, 2021 0.5012 0.5045 0.4752 0.4785 1,240,394 -0.02(-3.61%)
Nov 10, 2021 0.4898 0.4964 2,411,150 +0.00(+0.16%)
Nov 09, 2021 0.5061 0.5094 0.4915 0.4955 1,261,207 -0.01(-2.72%)
Nov 08, 2021 0.5045 0.5224 0.5029 0.5094 1,228,307 +0.01(+1.29%)
Nov 05, 2021 0.5208 0.5287 0.4866 0.5029 2,212,667 -0.02(-3.13%)
Nov 04, 2021 0.5338 0.5452 0.5159 0.5191 1,233,236 -0.02(-3.04%)
Nov 03, 2021 0.5370 0.5468 0.5248 0.5354 1,131,127 +0.00(+0.92%)
Nov 02, 2021 0.5452 0.5501 0.5175 0.5305 770,723 -0.01(-1.21%)
Nov 01, 2021 0.5370 0.5484 0.5354 0.5370 723,009 +0.00(+0.30%)
Oct 29, 2021 0.5452 0.5522 0.5305 0.5354 887,904 -0.01(-1.50%)
Oct 28, 2021 0.5191 0.5582 0.5143 0.5435 5,744,622 +0.03(+5.03%)
Oct 27, 2021 0.5322 0.5532 0.5175 0.5175 1,359,026 -0.02(-3.05%)
Oct 26, 2021 0.5615 0.5338 2,122,910 -0.02(-4.09%)
Oct 25, 2021 0.5728 0.5794 0.5322 0.5566 2,628,129 -0.01(-1.44%)
Oct 22, 2021 0.5761 0.6054 0.5647 1,627,424 -0.01(-1.42%)
Oct 21, 2021 0.5712 0.6054 0.5704 0.5728 2,407,469 +0.00(+0.28%)
Oct 20, 2021 0.6054 0.6103 0.5289 0.5712 11,661,477 -0.03(-5.39%)
Oct 19, 2021 0.6428 0.6436 0.5940 0.6038 1,610,932 -0.03(-5.36%)
Oct 18, 2021 0.6510 0.6510 0.6233 0.6379 2,100,868 -0.01(-2.00%)
Oct 15, 2021 0.6819 0.6819 0.6461 0.6510 644,957 -0.03(-3.85%)
Oct 14, 2021 0.6672 0.6851 0.6640 0.6770 2,081,924 +0.01(+1.46%)
Oct 13, 2021 0.6672 0.6754 0.6412 0.6672 1,069,022 +0.01(+0.99%)
Oct 12, 2021 0.6396 0.6689 0.6233 0.6607 1,273,527 +0.03(+4.10%)
Oct 11, 2021 0.6282 0.6428 0.6200 0.6347 992,808 +0.01(+1.30%)
Oct 08, 2021 0.6298 0.6347 0.6168 0.6265 879,701 +0.00(+0.00%)
Oct 07, 2021 0.6184 0.6282 0.6082 0.6265 1,410,857 +0.01(+2.12%)
Oct 06, 2021 0.6021 0.6135 0.5842 0.6135 2,529,843 +0.01(+1.89%)
Oct 05, 2021 0.6363 0.6396 0.5989 0.6021 1,332,118 -0.03(-4.15%)
Oct 04, 2021 0.6542 0.6623 0.6233 0.6282 1,778,801 -0.03(-4.93%)
Oct 01, 2021 0.6689 0.6754 0.6510 0.6607 1,216,294 -0.01(-1.22%)
Sep 30, 2021 0.6803 0.6803 0.6648 0.6689 1,125,216 -0.00(-0.24%)
Sep 29, 2021 0.7323 0.7323 0.6591 0.6705 2,302,510 -0.06(-8.44%)
Sep 28, 2021 0.7421 0.7600 0.7258 0.7323 2,295,228 -0.02(-2.81%)
Sep 27, 2021 0.7763 0.8462 0.7486 0.7535 9,391,300 -0.02(-2.32%)
Sep 24, 2021 0.7942 0.8056 0.7698 0.7714 986,135 -0.02(-2.87%)
Sep 23, 2021 0.7844 0.7991 0.7763 0.7942 828,631 +0.02(+1.99%)
Sep 22, 2021 0.7925 0.8007 0.7763 0.7787 940,375 -0.01(-1.75%)
Sep 21, 2021 0.8007 0.8170 0.7925 0.7925 1,066,601 -0.00(-0.61%)
Sep 20, 2021 0.7746 0.8218 0.7535 0.7974 2,234,671 -0.05(-5.41%)
Sep 17, 2021 0.8121 0.8462 0.7991 0.8430 5,311,199 +0.03(+3.81%)
Sep 16, 2021 0.8218 0.8218 0.7909 0.8121 2,740,265 -0.01(-1.38%)
Sep 15, 2021 0.7779 0.8430 0.7746 0.8235 4,549,324 +0.04(+5.64%)
Sep 14, 2021 0.7730 0.8137 0.7535 0.7795 2,394,209 +0.00(+0.63%)
Sep 13, 2021 0.7567 0.7763 0.7307 0.7746 1,870,641 +0.02(+2.37%)
Sep 10, 2021 0.7681 0.7877 0.7372 0.7567 10,450,583 +0.04(+6.16%)
Sep 09, 2021 0.6868 0.7307 0.6835 0.7128 4,290,542 +0.02(+3.06%)
Sep 08, 2021 0.7030 0.7161 0.6803 0.6916 655,250 -0.01(-2.07%)
Sep 07, 2021 0.7242 0.7340 0.7063 0.7063 621,337 -0.02(-3.34%)
Sep 03, 2021 0.7698 0.7698 0.7307 0.7307 1,048,080 -0.04(-5.47%)
Sep 02, 2021 0.7942 0.7991 0.7356 0.7730 1,020,601 -0.01(-1.45%)
Sep 01, 2021 0.7470 0.7991 0.7405 0.7844 2,815,834 +0.04(+5.24%)
Aug 31, 2021 0.7323 0.7698 0.7291 0.7453 2,005,212 +0.02(+2.46%)
Aug 30, 2021 0.7584 0.7640 0.7193 0.7274 1,058,613 -0.03(-4.08%)
Aug 27, 2021 0.7079 0.7649 0.7047 0.7584 1,792,406 +0.05(+7.13%)
Aug 26, 2021 0.6998 0.7226 0.6998 0.7079 730,026 +0.00(+0.69%)
Aug 25, 2021 0.6851 0.7112 0.6752 0.7030 1,449,244 +0.02(+2.86%)
Aug 24, 2021 0.6705 0.6835 0.6607 0.6835 925,025 +0.01(+2.19%)
Aug 23, 2021 0.6396 0.6803 0.6396 0.6689 1,362,602 +0.03(+4.58%)
Aug 20, 2021 0.6168 0.6511 0.6054 0.6396 1,304,140 +0.02(+3.97%)
Aug 19, 2021 0.6314 0.6461 0.6152 0.6152 547,009 -0.02(-3.82%)
Aug 18, 2021 0.6379 0.6518 0.6265 0.6396 731,113 +0.00(+0.26%)
Aug 17, 2021 0.6510 0.6542 0.6298 0.6379 877,722 -0.02(-2.49%)
Aug 16, 2021 0.6656 0.6656 0.6493 0.6542 1,072,383 -0.01(-1.95%)
Aug 13, 2021 0.6705 0.6737 0.6607 0.6672 481,813 -0.01(-1.20%)
Aug 12, 2021 0.6803 0.6851 0.6689 0.6754 649,074 -0.01(-0.95%)
Aug 11, 2021 0.6835 0.6965 0.6721 0.6819 663,422 -0.00(-0.71%)
Aug 10, 2021 0.6965 0.7046 0.6754 0.6868 1,106,776 -0.01(-0.94%)
Aug 09, 2021 0.7030 0.7242 0.6933 0.6933 1,181,121 -0.02(-2.52%)
Aug 06, 2021 0.6786 0.7177 0.6692 0.7112 3,292,529 +0.05(+6.85%)
Aug 05, 2021 0.6672 0.6819 0.6379 0.6656 3,071,961 +0.00(+0.49%)
Aug 04, 2021 0.6591 0.6727 0.6534 0.6623 780,948 +0.00(+0.25%)
Aug 03, 2021 0.6803 0.6803 0.6444 0.6607 1,936,581 -0.01(-1.93%)
Aug 02, 2021 0.6705 0.6868 0.6689 0.6737 1,020,914 +0.01(+1.72%)
Jul 30, 2021 0.6737 0.6868 0.6550 0.6623 926,076 -0.02(-2.40%)
Jul 29, 2021 0.6998 0.7112 0.6697 0.6786 1,112,920 -0.02(-3.25%)
Jul 28, 2021 0.6835 0.7112 0.6770 0.7014 1,907,227 +0.03(+4.11%)
Jul 27, 2021 0.6884 0.6965 0.6689 0.6737 804,955 -0.01(-2.13%)
Jul 26, 2021 0.6982 0.7095 0.6770 0.6884 708,617 -0.01(-1.86%)
Jul 23, 2021 0.7250 0.7250 0.6900 0.7014 585,912 -0.01(-1.82%)
Jul 22, 2021 0.7453 0.7529 0.7144 0.7144 568,227 -0.03(-4.36%)
Jul 21, 2021 0.7340 0.7567 0.7340 0.7470 1,116,773 +0.01(+1.77%)
Jul 20, 2021 0.7014 0.7388 0.6933 0.7340 1,879,717 +0.03(+4.64%)
Jul 19, 2021 0.6949 0.7112 0.6835 0.7014 1,225,776 -0.01(-1.37%)
Jul 16, 2021 0.6868 0.7226 0.6835 0.7112 2,133,798 +0.02(+3.55%)
Jul 15, 2021 0.6933 0.7158 0.6754 0.6868 1,242,416 -0.01(-1.63%)
Jul 14, 2021 0.7486 0.7486 0.6933 0.6982 1,431,473 -0.05(-6.74%)
Jul 13, 2021 0.7519 0.7632 0.7315 0.7486 1,433,697 -0.01(-1.08%)
Jul 12, 2021 0.7177 0.7600 0.7144 0.7567 2,695,027 +0.04(+6.16%)
Jul 09, 2021 0.6770 0.7340 0.6721 0.7128 4,604,443 +0.04(+5.29%)
Jul 08, 2021 0.7030 0.7038 0.6672 0.6770 1,222,083 -0.01(-0.95%)
Jul 07, 2021 0.6982 0.7063 0.6803 0.6835 1,236,935 -0.01(-1.41%)
Jul 06, 2021 0.7079 0.7152 0.6819 0.6933 1,011,230 -0.01(-1.84%)
Jul 02, 2021 0.7079 0.7193 0.6868 0.7063 1,095,524 -0.00(-0.23%)
Jul 01, 2021 0.7095 0.7136 0.7030 0.7079 823,046 +0.00(+0.46%)
Jun 30, 2021 0.7323 0.7323 0.6892 0.7047 1,557,994 -0.02(-3.13%)
Jun 29, 2021 0.7470 0.7519 0.7177 0.7274 1,644,470 -0.02(-2.83%)
Jun 28, 2021 0.7486 0.7844 0.7209 0.7486 2,921,924 +0.01(+1.32%)
Jun 25, 2021 0.6998 0.7860 0.6786 0.7388 26,810,758 +0.05(+6.57%)
Jun 24, 2021 0.6900 0.7079 0.6754 0.6933 2,037,417 +0.00(+0.71%)
Jun 23, 2021 0.6835 0.6949 0.6770 0.6884 1,138,974 +0.00(+0.00%)
Jun 22, 2021 0.6786 0.6933 0.6689 0.6884 1,437,753 +0.01(+1.20%)
Jun 21, 2021 0.7079 0.7161 0.6737 0.6803 1,832,654 -0.02(-3.46%)
Jun 18, 2021 0.7209 0.7209 0.6982 0.7047 1,545,041 -0.02(-2.26%)
Jun 17, 2021 0.6998 0.7274 0.6982 0.7209 1,002,332 +0.02(+2.31%)
Jun 16, 2021 0.6965 0.7144 0.6851 0.7047 1,398,395 +0.01(+1.17%)
Jun 15, 2021 0.7307 0.7307 0.6900 0.6965 1,325,635 -0.03(-4.25%)
Jun 14, 2021 0.7356 0.7535 0.7226 0.7274 801,686 -0.00(-0.67%)
Jun 11, 2021 0.7405 0.7405 0.7193 0.7323 629,946 -0.01(-1.53%)
Jun 10, 2021 0.7453 0.7632 0.7274 0.7437 969,089 +0.00(+0.44%)
Jun 09, 2021 0.7177 0.7453 0.7152 0.7405 1,365,613 +0.03(+4.12%)
Jun 08, 2021 0.7047 0.7242 0.6884 0.7112 1,352,156 +0.01(+1.39%)
Jun 07, 2021 0.6868 0.7095 0.6770 0.7014 1,232,836 +0.02(+2.62%)
Jun 04, 2021 0.6916 0.6916 0.6737 0.6835 1,249,458 -0.00(-0.24%)
Jun 03, 2021 0.6868 0.6908 0.6705 0.6851 1,491,243 -0.00(-0.71%)
Jun 02, 2021 0.7047 0.7047 0.6835 0.6900 963,030 -0.02(-2.30%)
Jun 01, 2021 0.6949 0.7079 0.6868 0.7063 1,087,241 +0.01(+1.64%)
May 28, 2021 0.7030 0.7120 0.6851 0.6949 917,153 -0.01(-0.93%)
May 27, 2021 0.6835 0.7030 0.6770 0.7014 1,161,599 +0.02(+3.61%)
May 26, 2021 0.6672 0.6916 0.6623 0.6770 1,012,981 +0.01(+1.46%)
May 25, 2021 0.6770 0.6835 0.6607 0.6672 1,049,457 -0.01(-1.20%)
May 24, 2021 0.6933 0.6999 0.6619 0.6754 991,296 -0.02(-2.35%)
May 21, 2021 0.7112 0.7144 0.6884 0.6916 1,143,681 -0.01(-1.39%)
May 20, 2021 0.6916 0.7014 0.6770 0.7014 976,856 +0.01(+1.41%)
May 19, 2021 0.7030 0.7022 0.6689 0.6916 1,796,517 -0.01(-1.85%)
May 18, 2021 0.6835 0.7274 0.6835 0.7047 1,194,806 +0.03(+3.84%)
May 17, 2021 0.6754 0.6965 0.6705 0.6786 1,251,406 -0.00(-0.24%)
May 14, 2021 0.6949 0.6949 0.6737 0.6803 1,799,159 -0.01(-1.88%)
May 13, 2021 0.7095 0.7177 0.6868 0.6933 993,619 -0.01(-1.39%)
May 12, 2021 0.7274 0.7274 0.6982 0.7030 1,137,493 -0.01(-1.59%)
May 11, 2021 0.7193 0.7356 0.7095 0.7144 1,299,476 -0.02(-2.66%)
May 10, 2021 0.7323 0.7372 0.7209 0.7340 1,587,778 +0.00(+0.00%)
May 07, 2021 0.7388 0.7453 0.7209 0.7340 2,024,642 -0.00(-0.44%)
May 06, 2021 0.7502 0.7502 0.7209 0.7372 1,921,115 -0.02(-2.37%)
May 05, 2021 0.7730 0.7909 0.7502 0.7551 1,401,505 -0.01(-1.69%)
May 04, 2021 0.8121 0.8121 0.7665 0.7681 1,481,915 -0.04(-5.41%)
May 03, 2021 0.8267 0.8300 0.8056 0.8121 1,245,187 -0.01(-0.99%)
Apr 30, 2021 0.8332 0.8430 0.8023 0.8202 2,274,189 -0.03(-3.08%)
Apr 29, 2021 0.8462 0.8902 0.8251 0.8462 2,420,681 +0.01(+1.36%)
Apr 28, 2021 0.8202 0.8544 0.8137 0.8349 2,575,425 +0.03(+3.64%)
Apr 27, 2021 0.8267 0.8349 0.7974 0.8056 1,294,911 -0.01(-1.79%)
Apr 26, 2021 0.8349 0.8430 0.8088 0.8202 2,464,425 -0.01(-1.37%)
Apr 23, 2021 0.7958 0.8414 0.7950 0.8316 3,119,098 +0.05(+5.80%)
Apr 22, 2021 0.8283 0.8316 0.7698 0.7860 5,484,795 -0.02(-3.01%)
Apr 21, 2021 0.7388 0.8332 0.7372 0.8104 5,212,624 +0.07(+9.45%)
Apr 20, 2021 0.7405 0.7681 0.7323 0.7405 1,681,879 +0.00(+0.00%)
Apr 19, 2021 0.7665 0.7779 0.7307 0.7405 1,476,840 -0.03(-4.01%)
Apr 16, 2021 0.7860 0.7877 0.7502 0.7714 1,474,136 -0.01(-1.46%)
Apr 15, 2021 0.8218 0.8218 0.7795 0.7828 1,652,507 -0.03(-3.80%)
Apr 14, 2021 0.8153 0.8462 0.8104 0.8137 1,079,173 +0.00(+0.00%)
Apr 13, 2021 0.8202 0.8267 0.7991 0.8137 2,195,480 -0.01(-0.99%)
Apr 12, 2021 0.8267 0.8381 0.8153 0.8218 1,209,461 -0.01(-1.17%)
Apr 09, 2021 0.8381 0.8511 0.8218 0.8316 1,394,868 -0.01(-1.16%)
Apr 08, 2021 0.8267 0.8414 0.8113 0.8414 1,435,842 +0.02(+2.17%)
Apr 07, 2021 0.8186 0.8430 0.8137 0.8235 1,606,741 -0.00(-0.39%)
Apr 06, 2021 0.8430 0.8528 0.8251 0.8267 953,131 -0.02(-2.12%)
Apr 05, 2021 0.8723 0.8723 0.8202 0.8446 1,072,168 -0.02(-2.63%)
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.