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

Lifeway Foods Inc (NQ: LWAY )

15.36 -0.32 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 2.750 2.850 2.650 2.650 7,000 -0.09(-3.28%)
Nov 29, 2018 2.900 2.980 2.740 2.740 11,995 -0.20(-6.80%)
Nov 28, 2018 2.880 3.010 2.744 2.940 11,169 +0.12(+4.26%)
Nov 27, 2018 3.150 3.150 2.750 2.820 7,296 -0.43(-13.23%)
Nov 26, 2018 2.760 3.250 2.690 3.250 8,271 +0.49(+17.75%)
Nov 23, 2018 2.830 3.060 2.590 2.760 6,700 -0.08(-2.82%)
Nov 21, 2018 2.840 2.840 2.840 0 +0.02(+0.71%)
Nov 20, 2018 2.800 3.080 2.754 2.820 33,869 +0.02(+0.71%)
Nov 19, 2018 2.920 3.400 2.590 2.800 88,636 -0.13(-4.44%)
Nov 16, 2018 3.020 3.090 2.850 2.930 10,900 -0.03(-1.01%)
Nov 15, 2018 2.910 3.050 2.850 2.960 3,287 +0.04(+1.37%)
Nov 14, 2018 2.864 3.050 2.864 2.920 18,927 +0.04(+1.39%)
Nov 13, 2018 2.950 2.999 2.800 2.880 16,467 -0.04(-1.37%)
Nov 12, 2018 3.000 3.240 2.880 2.920 10,669 -0.07(-2.34%)
Nov 09, 2018 2.890 3.160 2.820 2.990 20,700 +0.01(+0.34%)
Nov 08, 2018 3.250 3.250 2.820 2.980 43,803 -0.22(-6.88%)
Nov 07, 2018 3.380 3.380 3.050 3.200 16,265 -0.19(-5.60%)
Nov 06, 2018 3.080 3.460 3.080 3.390 21,954 +0.34(+11.15%)
Nov 05, 2018 3.190 3.210 3.050 3.050 8,752 -0.12(-3.94%)
Nov 02, 2018 3.110 3.350 3.100 3.175 34,600 +0.11(+3.75%)
Nov 01, 2018 2.890 3.160 2.830 3.060 22,015 +0.16(+5.52%)
Oct 31, 2018 2.850 2.950 2.800 2.900 9,422 +0.03(+1.05%)
Oct 30, 2018 2.830 2.889 2.713 2.870 26,685 +0.03(+1.06%)
Oct 29, 2018 2.550 2.900 2.550 2.840 25,451 +0.32(+12.70%)
Oct 26, 2018 2.710 2.810 2.480 2.520 61,900 -0.19(-7.01%)
Oct 25, 2018 2.710 2.954 2.611 2.710 94,823 +0.02(+0.74%)
Oct 24, 2018 2.330 2.780 2.182 2.690 50,157 +0.34(+14.47%)
Oct 23, 2018 2.190 2.480 2.010 2.350 39,345 +0.15(+6.82%)
Oct 22, 2018 2.250 2.290 2.108 2.200 58,823 -0.04(-1.79%)
Oct 19, 2018 2.360 2.360 2.240 2.240 52,000 -0.11(-4.68%)
Oct 18, 2018 2.500 2.538 2.290 2.350 21,218 -0.12(-4.86%)
Oct 17, 2018 2.520 2.550 2.442 2.470 8,071 -0.06(-2.37%)
Oct 16, 2018 2.540 2.630 2.410 2.530 12,494 +0.03(+1.20%)
Oct 15, 2018 2.590 2.640 2.500 2.500 7,040 -0.11(-4.21%)
Oct 12, 2018 2.590 2.640 2.460 2.610 23,200 +0.09(+3.57%)
Oct 11, 2018 2.600 2.640 2.470 2.520 12,089 -0.08(-3.08%)
Oct 10, 2018 2.620 2.650 2.410 2.600 31,837 -0.02(-0.76%)
Oct 09, 2018 2.750 2.844 2.600 2.620 45,421 -0.13(-4.73%)
Oct 08, 2018 2.780 2.830 2.750 2.750 9,972 -0.04(-1.43%)
Oct 05, 2018 2.880 2.940 2.750 2.790 12,100 -0.13(-4.45%)
Oct 04, 2018 2.760 2.920 2.750 2.920 14,380 +0.17(+6.17%)
Oct 03, 2018 2.770 2.890 2.750 2.750 18,998 -0.03(-1.06%)
Oct 02, 2018 2.920 2.943 2.780 2.780 20,377 -0.15(-5.12%)
Oct 01, 2018 2.710 2.947 2.704 2.930 30,603 +0.27(+10.15%)
Sep 28, 2018 2.860 3.220 2.600 2.660 43,500 -0.19(-6.67%)
Sep 27, 2018 2.880 3.210 2.850 2.850 17,668 -0.02(-0.70%)
Sep 26, 2018 3.040 3.279 2.870 2.870 44,043 -0.15(-4.97%)
Sep 25, 2018 3.020 3.150 3.020 3.020 18,805 +0.03(+1.00%)
Sep 24, 2018 3.120 3.150 2.870 2.990 34,243 -0.12(-3.86%)
Sep 21, 2018 3.240 3.305 2.810 3.110 29,100 -0.13(-4.01%)
Sep 20, 2018 3.240 3.300 3.150 3.240 24,331 +0.15(+4.85%)
Sep 19, 2018 3.300 3.350 3.090 3.090 19,210 -0.13(-4.04%)
Sep 18, 2018 3.220 3.300 3.115 3.220 8,947 +0.01(+0.31%)
Sep 17, 2018 2.840 3.430 2.800 3.210 31,083 +0.36(+12.63%)
Sep 14, 2018 2.990 3.060 2.760 2.850 39,400 -0.05(-1.72%)
Sep 13, 2018 3.040 3.150 2.900 2.900 38,522 -0.15(-4.92%)
Sep 12, 2018 3.300 3.385 3.010 3.050 33,481 -0.24(-7.29%)
Sep 11, 2018 3.250 3.557 3.160 3.290 34,818 +0.09(+2.81%)
Sep 10, 2018 3.310 3.400 3.200 3.200 26,800 -0.12(-3.61%)
Sep 07, 2018 3.530 3.590 3.320 3.320 19,300 -0.23(-6.48%)
Sep 06, 2018 3.350 3.600 3.350 3.550 30,800 +0.22(+6.61%)
Sep 05, 2018 3.620 3.650 3.280 3.330 34,225 -0.25(-6.98%)
Sep 04, 2018 3.580 3.660 3.574 3.580 9,190 -0.02(-0.56%)
Aug 31, 2018 3.600 3.600 3.600 0 +0.09(+2.56%)
Aug 30, 2018 3.850 3.892 3.500 3.510 49,767 -0.34(-8.83%)
Aug 29, 2018 3.790 3.890 3.790 3.850 7,415 +0.09(+2.39%)
Aug 28, 2018 3.750 3.850 3.750 3.760 5,212 +0.01(+0.27%)
Aug 27, 2018 3.790 3.860 3.750 3.750 11,801 -0.01(-0.27%)
Aug 24, 2018 3.720 3.940 3.720 3.760 5,800 +0.06(+1.62%)
Aug 23, 2018 3.770 3.870 3.700 3.700 5,224 +0.00(+0.00%)
Aug 22, 2018 3.720 3.870 3.700 3.700 7,227 -0.01(-0.27%)
Aug 21, 2018 3.710 3.938 3.710 3.710 9,138 -0.02(-0.54%)
Aug 20, 2018 3.690 3.970 3.690 3.730 6,815 +0.04(+1.08%)
Aug 17, 2018 3.650 3.830 3.650 3.690 5,600 +0.09(+2.50%)
Aug 16, 2018 3.600 3.600 3.600 3.600 475 +0.00(+0.00%)
Aug 15, 2018 3.610 3.770 3.600 3.600 5,684 +0.00(+0.00%)
Aug 14, 2018 3.610 3.750 3.600 3.600 6,022 +0.00(+0.00%)
Aug 13, 2018 3.620 3.680 3.600 3.600 2,594 -0.02(-0.55%)
Aug 10, 2018 3.700 3.760 3.610 3.620 7,600 -0.17(-4.53%)
Aug 09, 2018 3.600 3.850 3.600 3.792 3,150 +0.18(+5.03%)
Aug 08, 2018 3.640 3.719 3.600 3.610 7,468 -0.01(-0.28%)
Aug 07, 2018 3.600 3.770 3.600 3.620 14,580 +0.01(+0.28%)
Aug 06, 2018 3.610 3.801 3.600 3.610 8,955 +0.00(+0.00%)
Aug 03, 2018 3.600 3.930 3.600 3.610 7,200 +0.01(+0.28%)
Aug 02, 2018 3.630 3.690 3.600 3.600 12,710 -0.10(-2.70%)
Aug 01, 2018 3.720 3.720 3.610 3.700 6,620 -0.02(-0.54%)
Jul 31, 2018 3.690 3.769 3.690 3.720 1,972 +0.02(+0.54%)
Jul 30, 2018 3.780 3.990 3.620 3.700 6,056 -0.05(-1.33%)
Jul 27, 2018 3.760 3.980 3.750 3.750 16,000 +0.00(+0.00%)
Jul 26, 2018 3.730 3.980 3.700 3.750 12,532 +0.00(+0.00%)
Jul 25, 2018 3.690 3.750 3.550 3.750 12,967 +0.04(+1.08%)
Jul 24, 2018 3.780 3.920 3.660 3.710 17,188 -0.06(-1.59%)
Jul 23, 2018 3.920 3.923 3.770 3.770 10,616 -0.15(-3.83%)
Jul 20, 2018 4.000 4.000 3.920 3.920 19,736 -0.11(-2.73%)
Jul 19, 2018 4.090 4.100 3.950 4.030 13,898 +0.07(+1.77%)
Jul 18, 2018 4.150 4.264 3.900 3.960 31,680 -0.25(-5.94%)
Jul 17, 2018 4.300 4.383 4.050 4.210 11,583 +0.04(+0.96%)
Jul 16, 2018 4.460 4.460 4.160 4.170 34,605 -0.25(-5.66%)
Jul 13, 2018 4.620 4.760 4.420 4.420 7,782 -0.20(-4.33%)
Jul 12, 2018 4.490 4.670 4.420 4.620 10,924 +0.17(+3.82%)
Jul 11, 2018 4.450 4.490 4.350 4.450 18,744 +0.00(+0.00%)
Jul 10, 2018 4.570 4.820 4.430 4.450 26,363 -0.05(-1.11%)
Jul 09, 2018 4.850 4.248 4.500 47,568 -0.04(-0.88%)
Jul 06, 2018 4.600 4.960 4.360 4.540 133,362 -0.09(-1.94%)
Jul 05, 2018 4.410 4.711 4.410 4.630 15,663 +0.26(+5.95%)
Jul 03, 2018 4.370 4.370 4.370 0 -0.05(-1.13%)
Jul 02, 2018 5.010 5.049 4.300 4.420 58,561 -0.61(-12.13%)
Jun 29, 2018 5.160 5.470 5.020 5.030 15,015 -0.03(-0.59%)
Jun 28, 2018 5.550 5.560 5.060 5.060 37,886 -0.49(-8.83%)
Jun 27, 2018 5.950 6.100 5.470 5.550 25,122 -0.44(-7.35%)
Jun 26, 2018 5.780 6.506 5.780 5.990 16,250 +0.25(+4.36%)
Jun 25, 2018 5.760 6.170 5.740 5.740 19,876 +0.00(+0.00%)
Jun 22, 2018 5.910 6.000 5.740 5.740 539,626 -0.11(-1.88%)
Jun 21, 2018 6.000 6.150 5.750 5.850 11,371 -0.19(-3.15%)
Jun 20, 2018 6.150 6.220 6.020 6.040 10,474 -0.14(-2.27%)
Jun 19, 2018 6.040 6.400 6.040 6.180 16,740 +0.07(+1.15%)
Jun 18, 2018 6.060 6.180 5.840 6.110 22,181 +0.05(+0.83%)
Jun 15, 2018 6.070 6.070 6.060 34,692 -0.01(-0.16%)
Jun 14, 2018 6.200 6.200 6.020 6.070 21,169 -0.19(-3.04%)
Jun 13, 2018 6.090 6.510 6.030 6.260 25,408 +0.08(+1.29%)
Jun 12, 2018 5.980 6.300 5.930 6.180 17,893 +0.16(+2.66%)
Jun 11, 2018 6.500 6.510 5.910 6.020 33,851 -0.46(-7.10%)
Jun 08, 2018 6.030 6.540 5.900 6.480 16,819 +0.41(+6.75%)
Jun 07, 2018 5.830 6.090 5.600 6.070 10,451 +0.28(+4.84%)
Jun 06, 2018 5.780 5.990 5.750 5.790 24,633 +0.05(+0.87%)
Jun 05, 2018 5.190 5.840 5.190 5.740 15,797 +0.58(+11.24%)
Jun 04, 2018 5.151 5.220 5.090 5.160 11,351 -0.13(-2.46%)
Jun 01, 2018 5.290 5.300 5.160 5.290 7,744 +0.19(+3.73%)
May 31, 2018 5.270 5.270 5.090 5.100 9,877 -0.14(-2.67%)
May 30, 2018 5.200 5.303 5.037 5.240 13,865 +0.23(+4.59%)
May 29, 2018 5.400 5.400 4.988 5.010 20,693 -0.17(-3.28%)
May 25, 2018 5.180 5.180 5.180 0 -0.04(-0.77%)
May 24, 2018 5.210 5.250 5.200 5.220 4,481 -0.26(-4.74%)
May 23, 2018 5.350 5.480 5.160 5.480 6,291 +0.06(+1.11%)
May 22, 2018 5.780 5.780 5.370 5.420 30,994 -0.39(-6.71%)
May 21, 2018 6.110 6.150 5.730 5.810 41,348 -0.25(-4.13%)
May 18, 2018 5.900 6.130 5.820 6.060 11,877 +0.22(+3.77%)
May 17, 2018 5.750 5.920 5.750 5.840 11,310 +0.16(+2.82%)
May 16, 2018 5.740 5.970 5.600 5.680 21,377 +0.04(+0.71%)
May 15, 2018 4.980 5.740 4.930 5.640 25,282 +0.67(+13.48%)
May 14, 2018 4.820 4.990 4.820 4.970 6,314 +0.10(+2.05%)
May 11, 2018 4.970 4.994 4.810 4.870 14,236 -0.05(-1.02%)
May 10, 2018 5.110 5.165 4.866 4.920 8,875 -0.23(-4.47%)
May 09, 2018 5.060 5.230 5.011 5.150 7,548 +0.03(+0.59%)
May 08, 2018 4.990 5.170 4.920 5.120 14,459 +0.14(+2.81%)
May 07, 2018 4.838 4.990 4.820 4.980 10,232 +0.08(+1.63%)
May 04, 2018 4.760 4.990 4.760 4.900 13,761 +0.11(+2.30%)
May 03, 2018 5.190 5.200 4.770 4.790 35,275 -0.35(-6.81%)
May 02, 2018 5.200 5.230 5.090 5.140 13,828 +0.01(+0.19%)
May 01, 2018 5.320 5.330 5.090 5.130 12,780 -0.18(-3.39%)
Apr 30, 2018 5.690 5.830 5.310 5.310 9,567 -0.37(-6.51%)
Apr 27, 2018 5.760 5.845 5.650 5.680 15,490 -0.12(-2.07%)
Apr 26, 2018 5.600 5.840 5.540 5.800 32,456 +0.17(+3.02%)
Apr 25, 2018 5.370 5.790 5.280 5.630 32,011 +0.19(+3.49%)
Apr 24, 2018 5.710 5.710 5.370 5.440 22,551 -0.21(-3.72%)
Apr 23, 2018 5.700 5.720 5.650 5.650 18,379 -0.06(-1.05%)
Apr 20, 2018 5.930 5.950 5.700 5.710 13,544 -0.27(-4.52%)
Apr 19, 2018 5.970 6.086 5.920 5.980 8,248 -0.03(-0.50%)
Apr 18, 2018 5.730 6.050 5.730 6.010 10,664 +0.29(+5.07%)
Apr 17, 2018 5.750 5.840 5.690 5.720 8,815 -0.02(-0.35%)
Apr 16, 2018 5.750 5.950 5.660 5.740 11,331 -0.01(-0.17%)
Apr 13, 2018 5.760 5.800 5.700 5.750 8,090 -0.03(-0.52%)
Apr 12, 2018 5.820 5.840 5.780 5.780 7,104 -0.07(-1.20%)
Apr 11, 2018 5.900 5.990 5.820 5.850 5,120 -0.10(-1.68%)
Apr 10, 2018 5.850 6.150 5.780 5.950 15,321 +0.17(+2.94%)
Apr 09, 2018 5.760 5.880 5.760 5.780 11,543 +0.01(+0.17%)
Apr 06, 2018 6.090 6.090 5.760 5.770 14,280 -0.29(-4.79%)
Apr 05, 2018 6.040 6.120 6.000 6.060 13,121 +0.07(+1.17%)
Apr 04, 2018 5.800 6.070 5.800 5.990 26,079 +0.11(+1.87%)
Apr 03, 2018 5.920 5.990 5.870 5.880 9,215 -0.06(-1.01%)
Apr 02, 2018 6.010 6.050 5.900 5.940 11,175 -0.05(-0.83%)
Mar 29, 2018 5.990 5.990 5.990 0 -0.05(-0.83%)
Mar 28, 2018 6.020 6.130 6.020 6.040 15,907 -0.01(-0.17%)
Mar 27, 2018 6.080 6.130 6.050 6.050 18,254 -0.03(-0.49%)
Mar 26, 2018 6.190 6.200 6.070 6.080 19,533 -0.10(-1.62%)
Mar 23, 2018 6.360 6.360 6.180 6.180 15,337 -0.18(-2.83%)
Mar 22, 2018 6.250 6.580 6.250 6.360 11,122 +0.04(+0.63%)
Mar 21, 2018 6.540 6.540 6.250 6.320 16,229 -0.22(-3.36%)
Mar 20, 2018 6.640 6.680 6.510 6.540 13,809 -0.02(-0.30%)
Mar 19, 2018 6.790 6.790 6.500 6.560 15,231 -0.10(-1.50%)
Mar 16, 2018 6.500 6.690 6.470 6.660 23,336 +0.14(+2.15%)
Mar 15, 2018 6.530 6.550 6.500 6.520 16,734 -0.01(-0.15%)
Mar 14, 2018 6.640 6.670 6.500 6.530 16,664 -0.10(-1.51%)
Mar 13, 2018 6.560 6.770 6.560 6.630 7,759 -0.07(-1.04%)
Mar 12, 2018 6.690 6.776 6.630 6.700 10,442 +0.05(+0.75%)
Mar 09, 2018 6.770 6.800 6.600 6.650 7,437 -0.01(-0.23%)
Mar 08, 2018 6.800 6.810 6.630 6.665 8,598 -0.08(-1.11%)
Mar 07, 2018 6.550 6.810 6.550 6.740 9,291 +0.17(+2.59%)
Mar 06, 2018 6.670 6.800 6.540 6.570 19,296 -0.11(-1.65%)
Mar 05, 2018 6.630 6.730 6.570 6.680 5,218 +0.06(+0.91%)
Mar 02, 2018 6.590 6.820 6.550 6.620 19,999 -0.02(-0.30%)
Mar 01, 2018 6.740 6.750 6.550 6.640 10,182 -0.12(-1.78%)
Feb 28, 2018 6.660 6.900 6.610 6.760 23,129 +0.13(+1.96%)
Feb 27, 2018 6.800 6.874 6.610 6.630 14,397 -0.30(-4.33%)
Feb 26, 2018 7.060 7.130 6.820 6.930 19,583 -0.14(-1.98%)
Feb 23, 2018 7.020 7.175 6.980 7.070 75,460 +0.04(+0.57%)
Feb 22, 2018 7.020 7.190 6.930 7.030 10,415 +0.02(+0.29%)
Feb 21, 2018 6.980 7.145 6.960 7.010 15,476 +0.08(+1.15%)
Feb 20, 2018 7.050 7.400 6.610 6.930 20,129 -0.12(-1.70%)
Feb 16, 2018 7.050 7.050 7.050 0 -0.17(-2.35%)
Feb 15, 2018 7.120 7.480 7.120 7.220 7,606 +0.13(+1.83%)
Feb 14, 2018 7.180 7.350 7.010 7.090 22,622 -0.11(-1.53%)
Feb 13, 2018 7.420 7.420 7.200 7.200 12,179 -0.30(-4.00%)
Feb 12, 2018 7.750 7.750 7.400 7.500 16,741 +0.16(+2.18%)
Feb 09, 2018 7.560 7.560 7.310 7.340 44,546 -0.22(-2.91%)
Feb 08, 2018 7.500 7.500 7.400 7.560 45,459 -0.01(-0.13%)
Feb 07, 2018 7.970 7.970 7.490 7.570 38,569 -0.17(-2.20%)
Feb 06, 2018 7.480 7.930 7.480 7.740 23,845 +0.18(+2.38%)
Feb 05, 2018 7.710 7.710 7.504 7.560 15,518 -0.15(-1.88%)
Feb 02, 2018 7.920 7.920 7.650 7.705 45,376 -0.17(-2.22%)
Feb 01, 2018 7.830 7.940 7.700 7.880 14,586 -0.06(-0.76%)
Jan 31, 2018 7.810 8.070 7.810 7.940 23,174 +0.12(+1.53%)
Jan 30, 2018 7.820 7.950 7.810 7.820 9,600 -0.06(-0.76%)
Jan 29, 2018 7.890 7.990 7.880 7.880 14,515 +0.02(+0.25%)
Jan 26, 2018 7.970 8.000 7.810 7.860 20,877 -0.05(-0.63%)
Jan 25, 2018 7.990 7.990 7.710 7.910 11,093 -0.07(-0.88%)
Jan 24, 2018 8.030 8.050 7.970 7.980 13,812 -0.08(-0.99%)
Jan 23, 2018 8.150 8.150 8.000 8.060 9,360 -0.08(-0.98%)
Jan 22, 2018 8.190 8.260 8.090 8.140 14,792 -0.04(-0.49%)
Jan 19, 2018 8.100 8.315 8.063 8.180 19,234 +0.08(+0.99%)
Jan 18, 2018 7.950 8.190 7.950 8.100 39,769 +0.10(+1.25%)
Jan 17, 2018 8.140 8.200 7.990 8.000 51,802 -0.07(-0.87%)
Jan 16, 2018 8.035 8.090 8.030 8.070 40,944 +0.08(+1.00%)
Jan 12, 2018 7.990 7.990 7.990 0 -0.10(-1.24%)
Jan 11, 2018 8.020 8.250 8.020 8.090 19,779 +0.03(+0.37%)
Jan 10, 2018 7.970 8.130 7.970 8.060 9,001 -0.01(-0.12%)
Jan 09, 2018 8.180 8.260 7.980 8.070 12,668 -0.12(-1.47%)
Jan 08, 2018 8.190 8.490 7.992 8.190 14,716 -0.05(-0.61%)
Jan 05, 2018 8.230 8.330 8.110 8.240 23,056 +0.08(+0.98%)
Jan 04, 2018 8.220 8.430 8.080 8.160 67,256 +0.03(+0.37%)
Jan 03, 2018 8.450 8.656 8.000 8.130 60,174 -0.27(-3.21%)
Jan 02, 2018 7.970 8.458 8.000 8.400 35,625 +0.40(+5.00%)
Dec 29, 2017 8.000 8.000 8.000 0 -0.08(-0.99%)
Dec 28, 2017 8.140 8.150 8.050 8.080 10,366 -0.05(-0.62%)
Dec 27, 2017 8.030 8.310 7.990 8.130 26,797 +0.13(+1.63%)
Dec 26, 2017 7.800 8.070 7.800 8.000 37,998 +0.14(+1.78%)
Dec 22, 2017 7.900 7.960 7.800 7.860 17,437 +0.02(+0.26%)
Dec 21, 2017 7.810 8.050 7.790 7.840 20,538 +0.05(+0.64%)
Dec 20, 2017 7.900 8.082 7.490 7.790 147,489 -0.23(-2.87%)
Dec 19, 2017 8.080 8.092 7.950 8.020 18,181 -0.06(-0.74%)
Dec 18, 2017 8.270 8.490 8.050 8.080 41,579 -0.32(-3.81%)
Dec 15, 2017 8.630 8.909 7.651 8.400 56,918 -0.23(-2.67%)
Dec 14, 2017 8.740 9.220 8.530 8.630 29,999 +0.03(+0.35%)
Dec 13, 2017 8.600 8.879 8.490 8.600 17,523 -0.11(-1.26%)
Dec 12, 2017 8.930 9.300 8.450 8.710 16,408 -0.07(-0.80%)
Dec 11, 2017 9.400 9.410 8.770 8.780 22,125 -0.67(-7.09%)
Dec 08, 2017 9.543 9.570 9.380 9.450 15,059 -0.14(-1.46%)
Dec 07, 2017 9.580 9.760 9.529 9.590 6,454 -0.03(-0.31%)
Dec 06, 2017 10.00 10.00 9.600 9.620 7,788 -0.43(-4.28%)
Dec 05, 2017 10.22 10.29 9.940 10.05 5,473 -0.11(-1.08%)
Dec 04, 2017 10.38 10.09 10.16 5,068 +0.07(+0.69%)
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.