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

Chromadex Corp CS (NQ: CDXC )

2.760 -0.070 (-2.47%)
Official Closing Price Updated: 4:15 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 (%)
Dec 31, 2020 4.800 4.800 4.800 157,269 -0.06(-1.23%)
Dec 30, 2020 4.880 4.940 4.820 4.860 157,269 +0.05(+1.04%)
Dec 29, 2020 4.960 5.000 4.770 4.810 377,449 -0.09(-1.84%)
Dec 28, 2020 5.000 5.040 4.870 4.900 227,377 -0.09(-1.80%)
Dec 24, 2020 5.070 5.130 4.910 4.990 161,500 -0.10(-1.96%)
Dec 23, 2020 4.970 5.130 4.950 5.090 266,261 +0.21(+4.30%)
Dec 22, 2020 4.970 5.020 4.880 4.880 254,266 -0.04(-0.81%)
Dec 21, 2020 5.000 5.040 4.860 4.920 529,925 -0.04(-0.81%)
Dec 18, 2020 5.110 5.220 4.900 4.960 494,000 -0.12(-2.36%)
Dec 17, 2020 4.920 5.270 4.900 5.080 607,161 +0.23(+4.74%)
Dec 16, 2020 4.730 5.030 4.700 4.850 684,008 -0.37(-7.09%)
Dec 15, 2020 5.120 5.320 5.090 5.220 208,993 +0.10(+1.95%)
Dec 14, 2020 5.640 5.740 5.060 5.120 792,199 -0.38(-6.91%)
Dec 11, 2020 5.220 6.000 5.220 5.500 1,557,800 +0.29(+5.57%)
Dec 10, 2020 4.990 5.300 4.980 5.210 691,595 +0.31(+6.33%)
Dec 09, 2020 5.070 5.070 4.890 4.900 226,575 -0.14(-2.78%)
Dec 08, 2020 5.070 5.180 4.960 5.040 450,438 -0.02(-0.40%)
Dec 07, 2020 4.890 5.100 4.850 5.060 344,356 +0.17(+3.48%)
Dec 04, 2020 4.840 4.910 4.820 4.890 155,400 +0.04(+0.82%)
Dec 03, 2020 4.910 4.910 4.770 4.850 261,133 -0.05(-1.02%)
Dec 02, 2020 5.050 5.080 4.850 4.900 341,324 -0.12(-2.39%)
Dec 01, 2020 5.000 5.077 4.860 5.020 390,674 +0.06(+1.21%)
Nov 30, 2020 5.000 5.150 4.950 4.960 378,679 -0.05(-1.00%)
Nov 27, 2020 4.860 5.070 4.860 5.010 167,600 +0.15(+3.09%)
Nov 25, 2020 4.890 4.932 4.790 4.860 133,900 -0.02(-0.41%)
Nov 24, 2020 4.850 4.960 4.660 4.880 298,899 +0.08(+1.67%)
Nov 23, 2020 4.890 5.020 4.780 4.800 328,932 -0.07(-1.44%)
Nov 20, 2020 4.870 4.930 4.710 4.870 350,200 -0.04(-0.81%)
Nov 19, 2020 4.940 4.970 4.860 4.910 81,197 -0.02(-0.41%)
Nov 18, 2020 5.090 5.100 4.860 4.930 224,365 -0.13(-2.57%)
Nov 17, 2020 5.020 5.150 5.020 5.060 245,751 -0.01(-0.20%)
Nov 16, 2020 5.080 5.190 5.030 5.070 238,921 -0.06(-1.17%)
Nov 13, 2020 5.110 5.190 5.020 5.130 261,100 +0.07(+1.38%)
Nov 12, 2020 4.820 5.160 4.820 5.060 255,295 +0.21(+4.33%)
Nov 11, 2020 4.900 4.930 4.722 4.850 231,352 +0.01(+0.21%)
Nov 10, 2020 4.840 5.000 4.710 4.840 234,567 +0.03(+0.62%)
Nov 09, 2020 4.730 5.241 4.700 4.810 645,854 +0.32(+7.13%)
Nov 06, 2020 4.530 4.555 4.380 4.490 370,600 -0.04(-0.88%)
Nov 05, 2020 4.700 4.723 4.370 4.530 403,395 -0.25(-5.23%)
Nov 04, 2020 4.700 4.920 4.610 4.780 288,513 +0.07(+1.49%)
Nov 03, 2020 4.450 4.730 4.450 4.710 198,394 +0.27(+6.08%)
Nov 02, 2020 4.500 4.586 4.360 4.440 247,479 -0.07(-1.55%)
Oct 30, 2020 4.560 4.660 4.450 4.510 159,300 -0.12(-2.59%)
Oct 29, 2020 4.620 4.670 4.560 4.630 193,858 -0.01(-0.22%)
Oct 28, 2020 4.830 4.830 4.620 4.640 191,937 -0.20(-4.13%)
Oct 27, 2020 4.770 4.880 4.650 4.840 294,593 +0.07(+1.47%)
Oct 26, 2020 4.770 4.830 4.690 4.770 172,216 -0.05(-1.04%)
Oct 23, 2020 4.910 4.982 4.760 4.820 165,000 -0.14(-2.82%)
Oct 22, 2020 4.980 5.060 4.920 4.960 259,501 +0.01(+0.20%)
Oct 21, 2020 4.900 4.980 4.883 4.950 190,801 +0.01(+0.20%)
Oct 20, 2020 4.990 5.000 4.840 4.940 115,636 -0.01(-0.20%)
Oct 19, 2020 5.040 5.140 4.940 4.950 204,857 -0.05(-1.00%)
Oct 16, 2020 5.070 5.100 4.980 5.000 285,200 -0.10(-1.96%)
Oct 15, 2020 5.100 5.160 4.980 5.100 181,406 -0.03(-0.58%)
Oct 14, 2020 5.130 5.180 5.070 5.130 193,518 +0.01(+0.20%)
Oct 13, 2020 4.910 5.150 4.890 5.120 311,812 +0.20(+4.07%)
Oct 12, 2020 5.020 5.080 4.790 4.920 292,796 -0.05(-1.01%)
Oct 09, 2020 4.720 4.980 4.679 4.970 274,300 +0.25(+5.30%)
Oct 08, 2020 4.900 4.950 4.660 4.720 969,724 -0.32(-6.35%)
Oct 07, 2020 5.520 6.000 4.900 5.040 2,787,546 -0.15(-2.89%)
Oct 06, 2020 4.300 5.490 4.190 5.190 3,184,667 +1.12(+27.52%)
Oct 05, 2020 3.970 4.090 3.970 4.070 183,637 +0.14(+3.56%)
Oct 02, 2020 3.860 4.000 3.820 3.930 207,600 -0.02(-0.51%)
Oct 01, 2020 4.010 4.020 3.920 3.950 182,871 -0.06(-1.50%)
Sep 30, 2020 4.020 4.080 3.950 4.010 133,270 -0.01(-0.25%)
Sep 29, 2020 4.090 4.120 3.930 4.020 156,627 -0.06(-1.47%)
Sep 28, 2020 4.050 4.110 4.010 4.080 87,279 +0.05(+1.24%)
Sep 25, 2020 4.000 4.090 3.960 4.030 116,900 +0.02(+0.50%)
Sep 24, 2020 4.090 4.110 4.000 4.010 189,337 -0.08(-1.96%)
Sep 23, 2020 4.200 4.240 4.075 4.090 204,357 -0.14(-3.31%)
Sep 22, 2020 4.150 4.240 4.060 4.230 169,384 +0.06(+1.44%)
Sep 21, 2020 4.440 4.460 4.150 4.170 301,253 -0.29(-6.50%)
Sep 18, 2020 4.580 4.610 4.430 4.460 343,600 -0.09(-1.98%)
Sep 17, 2020 4.530 4.570 4.450 4.550 187,362 +0.03(+0.66%)
Sep 16, 2020 4.550 4.680 4.485 4.520 176,167 -0.06(-1.31%)
Sep 15, 2020 4.650 4.700 4.550 4.580 125,438 -0.05(-1.08%)
Sep 14, 2020 4.450 4.640 4.440 4.630 182,864 +0.24(+5.47%)
Sep 11, 2020 4.450 4.497 4.370 4.390 172,600 -0.06(-1.35%)
Sep 10, 2020 4.490 4.540 4.420 4.450 170,923 -0.04(-0.89%)
Sep 09, 2020 4.450 4.570 4.450 4.490 194,891 +0.07(+1.58%)
Sep 08, 2020 4.490 4.500 4.400 4.420 126,100 -0.10(-2.21%)
Sep 04, 2020 4.780 4.780 4.405 4.520 322,700 -0.24(-5.04%)
Sep 03, 2020 4.970 4.970 4.700 4.760 417,187 -0.17(-3.55%)
Sep 02, 2020 5.030 5.060 4.850 4.935 284,877 -0.10(-1.89%)
Sep 01, 2020 4.820 5.030 4.820 5.030 249,671 +0.08(+1.62%)
Aug 31, 2020 5.040 5.090 4.910 4.950 265,801 -0.12(-2.37%)
Aug 28, 2020 5.150 5.150 4.980 5.070 199,200 -0.02(-0.39%)
Aug 27, 2020 5.220 5.220 5.010 5.090 168,408 -0.08(-1.55%)
Aug 26, 2020 5.370 5.380 5.130 5.170 190,333 -0.21(-3.90%)
Aug 25, 2020 5.350 5.420 5.260 5.380 175,981 +0.05(+0.94%)
Aug 24, 2020 5.650 5.650 5.310 5.330 431,056 -0.23(-4.14%)
Aug 21, 2020 5.350 5.730 5.320 5.560 859,300 +0.21(+3.93%)
Aug 20, 2020 5.240 5.440 5.220 5.350 316,364 +0.05(+0.94%)
Aug 19, 2020 5.150 5.320 4.970 5.300 575,127 +0.16(+3.11%)
Aug 18, 2020 5.000 5.230 5.000 5.140 415,884 +0.21(+4.26%)
Aug 17, 2020 4.800 4.930 4.780 4.930 116,508 +0.13(+2.71%)
Aug 14, 2020 4.830 4.870 4.790 4.800 148,300 -0.05(-1.03%)
Aug 13, 2020 4.880 4.900 4.770 4.850 353,515 -0.03(-0.61%)
Aug 12, 2020 4.790 4.910 4.760 4.880 228,060 +0.11(+2.31%)
Aug 11, 2020 4.820 4.856 4.760 4.770 277,328 -0.06(-1.24%)
Aug 10, 2020 4.950 4.990 4.803 4.830 360,848 -0.14(-2.91%)
Aug 07, 2020 4.940 5.235 4.800 4.975 422,800 +0.05(+1.12%)
Aug 06, 2020 5.130 5.130 4.840 4.920 503,692 -0.22(-4.28%)
Aug 05, 2020 5.130 5.170 5.048 5.140 150,590 -0.03(-0.58%)
Aug 04, 2020 5.120 5.200 5.010 5.170 276,286 +0.01(+0.19%)
Aug 03, 2020 5.090 5.160 5.010 5.160 222,004 +0.10(+1.98%)
Jul 31, 2020 5.230 5.260 4.980 5.060 302,300 -0.19(-3.62%)
Jul 30, 2020 5.010 5.250 4.980 5.250 275,064 +0.21(+4.17%)
Jul 29, 2020 5.040 5.145 4.990 5.040 282,911 -0.03(-0.59%)
Jul 28, 2020 5.200 5.220 5.040 5.070 130,585 -0.15(-2.87%)
Jul 27, 2020 5.170 5.275 5.150 5.220 243,633 +0.06(+1.16%)
Jul 24, 2020 5.100 5.190 5.030 5.160 218,500 +0.05(+0.98%)
Jul 23, 2020 4.950 5.120 4.930 5.110 269,664 +0.17(+3.44%)
Jul 22, 2020 5.050 5.110 4.930 4.940 235,740 -0.10(-1.98%)
Jul 21, 2020 5.320 5.320 4.990 5.040 260,363 -0.22(-4.18%)
Jul 20, 2020 5.230 5.390 5.120 5.260 300,823 +0.07(+1.35%)
Jul 17, 2020 5.050 5.270 5.040 5.190 214,600 +0.11(+2.17%)
Jul 16, 2020 5.200 5.320 5.010 5.080 288,085 -0.10(-1.93%)
Jul 15, 2020 5.050 5.250 4.960 5.180 367,234 +0.18(+3.60%)
Jul 14, 2020 5.110 5.190 4.890 5.000 449,806 -0.09(-1.77%)
Jul 13, 2020 5.160 5.410 5.070 5.090 470,553 -0.01(-0.20%)
Jul 10, 2020 5.070 5.550 5.010 5.100 805,500 +0.10(+2.00%)
Jul 09, 2020 4.900 5.200 4.900 5.000 1,111,217 +0.23(+4.82%)
Jul 08, 2020 4.550 4.780 4.500 4.770 210,943 +0.22(+4.84%)
Jul 07, 2020 4.560 4.800 4.450 4.550 358,691 +0.07(+1.56%)
Jul 06, 2020 4.560 4.560 4.430 4.480 164,225 -0.05(-1.10%)
Jul 02, 2020 4.570 4.570 4.400 4.530 168,100 +0.01(+0.22%)
Jul 01, 2020 4.590 4.620 4.500 4.520 94,249 -0.07(-1.53%)
Jun 30, 2020 4.490 4.610 4.480 4.590 205,971 +0.05(+1.10%)
Jun 29, 2020 4.370 4.630 4.290 4.540 231,372 +0.19(+4.37%)
Jun 26, 2020 4.460 4.470 4.300 4.350 356,400 -0.13(-2.90%)
Jun 25, 2020 4.450 4.510 4.330 4.480 135,559 +0.03(+0.67%)
Jun 24, 2020 4.560 4.630 4.380 4.450 146,976 -0.12(-2.63%)
Jun 23, 2020 4.630 4.740 4.550 4.570 148,537 -0.02(-0.44%)
Jun 22, 2020 4.640 4.640 4.530 4.590 255,812 -0.08(-1.71%)
Jun 19, 2020 4.310 4.670 4.310 4.670 645,100 +0.37(+8.60%)
Jun 18, 2020 4.210 4.350 4.210 4.300 174,419 +0.05(+1.18%)
Jun 17, 2020 4.390 4.400 4.220 4.250 144,521 -0.11(-2.52%)
Jun 16, 2020 4.260 4.460 4.230 4.360 242,454 +0.16(+3.81%)
Jun 15, 2020 4.090 4.260 4.010 4.200 197,610 +0.00(+0.00%)
Jun 12, 2020 4.130 4.310 4.090 4.200 192,000 +0.06(+1.45%)
Jun 11, 2020 4.330 4.380 3.910 4.140 618,966 -0.38(-8.41%)
Jun 10, 2020 4.400 4.570 4.400 4.520 280,732 +0.11(+2.49%)
Jun 09, 2020 4.620 4.640 4.390 4.410 312,921 -0.21(-4.55%)
Jun 08, 2020 4.620 4.770 4.530 4.620 306,988 +0.03(+0.65%)
Jun 05, 2020 4.620 4.670 4.480 4.590 234,300 +0.02(+0.44%)
Jun 04, 2020 4.550 4.680 4.480 4.570 175,027 -0.04(-0.87%)
Jun 03, 2020 4.770 4.810 4.600 4.610 237,555 -0.12(-2.54%)
Jun 02, 2020 4.720 4.780 4.490 4.730 281,268 -0.03(-0.63%)
Jun 01, 2020 4.800 4.930 4.705 4.760 303,106 -0.05(-1.04%)
May 29, 2020 4.740 4.820 4.620 4.810 199,600 +0.04(+0.84%)
May 28, 2020 4.800 4.980 4.750 4.770 231,626 -0.01(-0.21%)
May 27, 2020 4.720 4.850 4.620 4.780 266,937 +0.08(+1.70%)
May 26, 2020 4.830 5.000 4.680 4.700 316,146 -0.15(-3.09%)
May 22, 2020 4.640 4.905 4.640 4.850 251,200 +0.17(+3.63%)
May 21, 2020 4.720 4.810 4.610 4.680 351,838 -0.05(-1.06%)
May 20, 2020 4.620 4.770 4.495 4.730 604,751 +0.18(+3.96%)
May 19, 2020 4.790 4.870 4.550 4.550 273,652 -0.23(-4.81%)
May 18, 2020 4.580 4.910 4.580 4.780 455,577 +0.18(+3.91%)
May 15, 2020 4.430 4.690 4.390 4.600 336,900 +0.19(+4.31%)
May 14, 2020 4.590 4.660 4.400 4.410 574,218 -0.25(-5.36%)
May 13, 2020 5.100 5.170 4.390 4.660 1,326,300 -0.50(-9.69%)
May 12, 2020 5.300 5.580 5.160 5.160 809,008 -0.30(-5.49%)
May 11, 2020 5.320 5.630 5.260 5.460 608,534 +0.00(+0.00%)
May 08, 2020 5.480 5.590 5.300 5.460 778,800 -0.06(-1.09%)
May 07, 2020 5.560 5.740 5.480 5.520 740,090 +0.01(+0.18%)
May 06, 2020 5.380 5.800 5.350 5.510 837,737 +0.18(+3.38%)
May 05, 2020 5.160 5.480 5.160 5.330 681,851 +0.21(+4.10%)
May 04, 2020 5.160 5.640 4.990 5.120 1,618,789 -0.13(-2.48%)
May 01, 2020 4.870 5.290 4.820 5.250 915,100 +0.25(+5.00%)
Apr 30, 2020 4.870 5.170 4.789 5.000 590,117 +0.06(+1.21%)
Apr 29, 2020 5.200 5.220 4.590 4.940 878,674 -0.24(-4.63%)
Apr 28, 2020 5.300 5.478 5.150 5.180 1,060,177 -0.12(-2.26%)
Apr 27, 2020 4.930 5.380 4.810 5.300 709,539 +0.42(+8.61%)
Apr 24, 2020 5.050 5.105 4.830 4.880 585,900 -0.02(-0.41%)
Apr 23, 2020 4.620 5.370 4.620 4.900 2,305,683 +0.35(+7.69%)
Apr 22, 2020 4.460 4.850 4.450 4.550 1,081,305 +0.17(+3.88%)
Apr 21, 2020 4.090 4.460 4.010 4.380 564,367 -0.12(-2.67%)
Apr 20, 2020 3.880 4.730 3.870 4.500 1,655,991 +0.76(+20.32%)
Apr 17, 2020 3.600 3.880 3.591 3.740 293,000 +0.12(+3.31%)
Apr 16, 2020 3.480 3.640 3.410 3.620 184,834 +0.13(+3.72%)
Apr 15, 2020 3.520 3.610 3.460 3.490 318,015 -0.09(-2.51%)
Apr 14, 2020 3.510 3.740 3.510 3.580 365,300 +0.10(+2.87%)
Apr 13, 2020 3.450 3.500 3.290 3.480 285,933 +0.00(+0.00%)
Apr 09, 2020 3.410 3.600 3.360 3.480 499,600 +0.00(+0.00%)
Apr 08, 2020 3.420 3.560 3.360 3.480 274,997 +0.11(+3.26%)
Apr 07, 2020 3.520 3.590 3.340 3.370 320,126 -0.13(-3.71%)
Apr 06, 2020 3.320 3.600 3.320 3.500 459,169 +0.20(+6.06%)
Apr 03, 2020 3.060 3.300 3.040 3.300 276,800 +0.20(+6.45%)
Apr 02, 2020 2.960 3.150 2.950 3.100 220,177 +0.10(+3.33%)
Apr 01, 2020 3.050 3.230 2.950 3.000 368,440 -0.26(-7.98%)
Mar 31, 2020 3.120 3.280 2.960 3.260 441,030 +0.11(+3.49%)
Mar 30, 2020 2.990 3.180 2.960 3.150 381,626 +0.20(+6.78%)
Mar 27, 2020 2.920 3.200 2.912 2.950 385,800 -0.05(-1.67%)
Mar 26, 2020 2.970 3.340 2.900 3.000 846,069 +0.05(+1.69%)
Mar 25, 2020 2.900 3.140 2.900 2.950 285,922 +0.05(+1.72%)
Mar 24, 2020 2.630 2.950 2.627 2.900 338,226 +0.36(+14.17%)
Mar 23, 2020 2.730 2.884 2.500 2.540 335,944 -0.20(-7.30%)
Mar 20, 2020 2.940 3.100 2.720 2.740 451,700 -0.17(-5.84%)
Mar 19, 2020 2.780 3.045 2.700 2.910 532,082 +0.13(+4.68%)
Mar 18, 2020 2.950 3.180 2.740 2.780 576,778 -0.47(-14.46%)
Mar 17, 2020 2.840 3.380 2.750 3.250 604,773 +0.32(+10.92%)
Mar 16, 2020 3.130 3.180 2.920 2.930 631,683 -0.41(-12.28%)
Mar 13, 2020 3.440 3.500 3.300 3.340 713,100 +0.02(+0.60%)
Mar 12, 2020 3.590 3.610 3.080 3.320 996,495 -0.36(-9.78%)
Mar 11, 2020 3.500 3.825 3.160 3.680 806,536 +0.25(+7.29%)
Mar 10, 2020 3.600 3.660 3.175 3.430 386,814 -0.08(-2.28%)
Mar 09, 2020 3.450 3.590 3.357 3.510 491,771 -0.06(-1.68%)
Mar 06, 2020 3.520 3.630 3.500 3.570 302,900 -0.05(-1.38%)
Mar 05, 2020 3.560 3.670 3.510 3.620 195,424 +0.00(+0.00%)
Mar 04, 2020 3.660 3.750 3.530 3.620 247,790 +0.02(+0.56%)
Mar 03, 2020 3.640 3.750 3.450 3.600 340,573 -0.04(-1.10%)
Mar 02, 2020 3.670 3.680 3.490 3.640 335,855 -0.05(-1.36%)
Feb 28, 2020 3.280 3.700 3.200 3.690 615,700 +0.28(+8.21%)
Feb 27, 2020 3.400 3.560 3.310 3.410 424,146 -0.04(-1.16%)
Feb 26, 2020 3.350 3.620 3.320 3.450 394,068 +0.19(+5.67%)
Feb 25, 2020 3.860 3.920 3.250 3.265 513,908 -0.57(-14.97%)
Feb 24, 2020 3.980 4.000 3.750 3.840 275,364 -0.17(-4.24%)
Feb 21, 2020 4.080 4.118 3.910 4.010 226,200 -0.07(-1.72%)
Feb 20, 2020 4.010 4.080 3.910 4.080 128,811 +0.04(+0.99%)
Feb 19, 2020 3.970 4.110 3.968 4.040 205,141 +0.03(+0.75%)
Feb 18, 2020 4.020 4.170 3.960 4.010 198,143 -0.09(-2.20%)
Feb 14, 2020 4.110 4.160 4.060 4.100 129,700 -0.04(-0.97%)
Feb 13, 2020 4.120 4.180 4.060 4.140 144,635 +0.00(+0.00%)
Feb 12, 2020 4.080 4.200 4.080 4.140 171,440 +0.06(+1.47%)
Feb 11, 2020 4.180 4.220 4.030 4.080 178,328 -0.11(-2.63%)
Feb 10, 2020 4.030 4.290 4.030 4.190 196,076 +0.15(+3.71%)
Feb 07, 2020 4.200 4.300 3.970 4.040 338,000 -0.15(-3.58%)
Feb 06, 2020 4.040 4.230 4.000 4.190 144,147 +0.16(+3.97%)
Feb 05, 2020 4.050 4.195 3.940 4.030 226,891 +0.02(+0.50%)
Feb 04, 2020 4.150 4.360 3.950 4.010 525,981 -0.22(-5.20%)
Feb 03, 2020 4.400 4.406 4.170 4.230 206,481 -0.18(-4.08%)
Jan 31, 2020 4.200 4.440 4.190 4.410 352,100 +0.12(+2.80%)
Jan 30, 2020 4.250 4.340 4.226 4.290 79,068 -0.02(-0.46%)
Jan 29, 2020 4.250 4.360 4.250 4.310 73,652 +0.00(+0.00%)
Jan 28, 2020 4.160 4.349 4.160 4.310 107,610 +0.13(+3.11%)
Jan 27, 2020 4.120 4.230 4.020 4.180 130,676 +0.01(+0.24%)
Jan 24, 2020 4.190 4.320 4.158 4.170 122,800 -0.05(-1.18%)
Jan 23, 2020 4.300 4.350 4.010 4.220 358,613 -0.12(-2.76%)
Jan 22, 2020 4.340 4.420 4.330 4.340 120,727 -0.02(-0.46%)
Jan 21, 2020 4.370 4.460 4.335 4.360 171,456 +0.00(+0.00%)
Jan 17, 2020 4.490 4.550 4.348 4.360 154,500 -0.10(-2.24%)
Jan 16, 2020 4.450 4.530 4.370 4.460 180,810 +0.08(+1.83%)
Jan 15, 2020 4.360 4.550 4.360 4.380 266,773 +0.11(+2.58%)
Jan 14, 2020 4.220 4.420 4.200 4.270 233,843 -0.11(-2.51%)
Jan 13, 2020 4.630 4.690 4.260 4.380 715,057 -0.31(-6.61%)
Jan 10, 2020 4.650 4.750 4.640 4.690 92,600 +0.04(+0.86%)
Jan 09, 2020 4.800 4.800 4.630 4.650 195,223 -0.10(-2.11%)
Jan 08, 2020 4.530 4.800 4.450 4.750 257,849 +0.23(+5.09%)
Jan 07, 2020 4.660 4.730 4.500 4.520 125,243 -0.17(-3.62%)
Jan 06, 2020 4.400 4.740 4.330 4.690 395,658 +0.30(+6.83%)
Jan 03, 2020 4.280 4.410 4.240 4.390 209,900 +0.09(+2.09%)
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.