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 )

13.12 +0.42 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2006 9.133 9.281 9.094 9.242 22,112 +0.04(+0.43%)
Dec 28, 2006 9.291 9.370 9.143 9.202 17,757 -0.08(-0.85%)
Dec 27, 2006 9.252 9.440 9.163 9.281 44,658 +0.05(+0.54%)
Dec 26, 2006 9.440 9.598 9.163 9.232 17,274 -0.15(-1.57%)
Dec 22, 2006 9.380 9.509 9.360 9.380 33,113 +0.01(+0.11%)
Dec 21, 2006 9.044 9.400 8.985 9.369 76,134 +0.42(+4.73%)
Dec 20, 2006 8.985 8.985 8.698 8.945 76,843 +0.03(+0.28%)
Dec 19, 2006 9.015 9.133 8.501 8.920 117,661 -0.07(-0.83%)
Dec 18, 2006 10.13 10.13 8.906 8.995 224,354 -0.48(-5.11%)
Dec 15, 2006 9.835 9.845 9.390 9.479 80,043 -0.32(-3.27%)
Dec 14, 2006 9.845 9.993 9.687 9.799 35,877 +0.04(+0.39%)
Dec 13, 2006 9.835 10.13 9.647 9.761 54,539 -0.02(-0.25%)
Dec 12, 2006 9.637 10.00 9.637 9.786 67,693 +0.17(+1.75%)
Dec 11, 2006 10.64 10.72 9.578 9.617 144,047 -1.01(-9.49%)
Dec 08, 2006 10.38 10.64 10.38 10.63 80,372 +0.26(+2.48%)
Dec 07, 2006 10.08 10.37 10.06 10.37 111,492 +0.43(+4.27%)
Dec 06, 2006 9.390 10.00 9.390 9.944 69,274 +0.51(+5.45%)
Dec 05, 2006 9.390 9.499 8.995 9.430 84,074 +0.12(+1.27%)
Dec 04, 2006 8.293 9.351 8.293 9.311 76,160 +0.86(+10.18%)
Dec 01, 2006 8.659 8.758 8.263 8.451 15,782 -0.16(-1.84%)
Nov 30, 2006 8.550 8.708 8.056 8.609 42,896 +0.07(+0.81%)
Nov 29, 2006 8.481 8.550 8.431 8.540 12,210 +0.06(+0.70%)
Nov 28, 2006 8.342 8.481 8.234 8.481 15,185 +0.03(+0.35%)
Nov 27, 2006 8.787 8.797 8.332 8.451 44,111 +0.08(+0.94%)
Nov 24, 2006 8.263 8.402 8.263 8.372 9,788 +0.12(+1.44%)
Nov 22, 2006 8.412 8.441 8.244 8.253 20,000 -0.15(-1.76%)
Nov 21, 2006 8.155 8.501 8.105 8.402 26,441 +0.25(+3.03%)
Nov 20, 2006 7.759 8.263 7.759 8.155 37,073 -0.10(-1.20%)
Nov 17, 2006 8.283 8.382 7.996 8.253 91,903 -0.13(-1.53%)
Nov 16, 2006 8.560 8.560 8.214 8.382 25,224 -0.17(-1.97%)
Nov 15, 2006 8.846 8.846 8.501 8.550 38,546 +0.06(+0.70%)
Nov 14, 2006 8.451 8.649 8.451 8.491 39,805 +0.09(+1.06%)
Nov 13, 2006 8.135 8.708 8.076 8.402 35,302 +0.34(+4.17%)
Nov 10, 2006 8.006 8.214 7.996 8.066 16,189 +0.11(+1.37%)
Nov 09, 2006 8.006 8.006 7.779 7.957 27,290 -0.07(-0.86%)
Nov 08, 2006 8.026 8.155 7.907 8.026 31,228 -0.11(-1.34%)
Nov 07, 2006 8.204 8.204 8.056 8.135 18,259 -0.01(-0.10%)
Nov 06, 2006 8.234 8.381 8.125 8.143 25,208 -0.05(-0.62%)
Nov 03, 2006 8.352 8.627 8.155 8.194 21,595 -0.24(-2.81%)
Nov 02, 2006 8.234 8.461 8.174 8.431 38,941 +0.27(+3.27%)
Nov 01, 2006 8.402 8.510 7.947 8.164 28,725 -0.31(-3.62%)
Oct 31, 2006 8.748 8.748 8.263 8.471 43,233 -0.12(-1.38%)
Oct 30, 2006 8.402 8.718 8.329 8.589 82,913 +0.20(+2.35%)
Oct 27, 2006 8.145 8.402 8.106 8.392 60,326 +0.31(+3.79%)
Oct 26, 2006 8.026 8.234 7.868 8.085 84,415 +0.22(+2.76%)
Oct 25, 2006 7.660 7.957 7.591 7.868 88,365 +0.36(+4.74%)
Oct 24, 2006 7.413 7.660 7.364 7.512 33,593 -0.07(-0.91%)
Oct 23, 2006 7.364 7.660 7.364 7.581 55,543 +0.21(+2.81%)
Oct 20, 2006 7.413 7.463 7.344 7.374 37,750 +0.04(+0.54%)
Oct 19, 2006 7.216 7.364 7.067 7.334 22,115 -0.08(-1.07%)
Oct 18, 2006 7.433 7.433 7.314 7.413 14,720 +0.08(+1.08%)
Oct 17, 2006 7.354 7.413 7.216 7.334 8,157 +0.02(+0.25%)
Oct 16, 2006 7.117 7.324 7.117 7.316 28,238 +0.20(+2.80%)
Oct 13, 2006 7.314 7.314 7.057 7.117 22,812 -0.19(-2.57%)
Oct 12, 2006 7.413 7.512 7.048 7.305 56,121 +0.01(+0.14%)
Oct 11, 2006 7.393 7.433 7.235 7.295 40,171 -0.05(-0.67%)
Oct 10, 2006 7.364 7.710 7.206 7.344 143,719 +0.30(+4.21%)
Oct 09, 2006 6.919 7.067 6.781 7.048 28,670 +0.12(+1.71%)
Oct 06, 2006 6.741 7.018 6.741 6.929 12,431 +0.10(+1.45%)
Oct 05, 2006 6.889 6.889 6.731 6.830 15,448 -0.03(-0.43%)
Oct 04, 2006 6.761 6.919 6.761 6.860 11,260 +0.04(+0.58%)
Oct 03, 2006 6.593 6.870 6.454 6.820 12,544 -0.03(-0.43%)
Oct 02, 2006 6.830 6.929 6.702 6.850 12,571 +0.08(+1.18%)
Sep 29, 2006 6.919 6.919 6.721 6.770 15,068 -0.15(-2.15%)
Sep 28, 2006 6.840 6.939 6.771 6.919 43,798 +0.02(+0.29%)
Sep 27, 2006 6.800 7.008 6.791 6.899 20,784 +0.02(+0.29%)
Sep 26, 2006 6.672 6.919 6.672 6.880 23,413 +0.09(+1.31%)
Sep 25, 2006 6.919 6.919 6.751 6.791 20,650 -0.14(-2.00%)
Sep 22, 2006 6.988 7.018 6.810 6.929 16,936 +0.00(+0.00%)
Sep 21, 2006 6.968 7.038 6.929 6.929 11,370 -0.08(-1.13%)
Sep 20, 2006 7.097 7.097 6.978 7.008 8,569 +0.04(+0.59%)
Sep 19, 2006 6.978 7.082 6.929 6.967 12,892 -0.06(-0.86%)
Sep 18, 2006 6.929 7.038 6.623 7.028 55,375 +0.10(+1.43%)
Sep 15, 2006 6.919 7.018 6.919 6.929 20,274 +0.06(+0.86%)
Sep 14, 2006 6.929 6.988 6.870 6.870 23,980 -0.16(-2.25%)
Sep 13, 2006 7.018 7.107 6.959 7.028 27,138 -0.01(-0.14%)
Sep 12, 2006 6.830 7.038 6.830 7.038 13,921 +0.01(+0.14%)
Sep 11, 2006 6.988 7.107 6.820 7.028 30,234 +0.11(+1.57%)
Sep 08, 2006 6.820 7.216 6.425 6.919 44,594 +0.19(+2.79%)
Sep 07, 2006 6.860 6.860 6.731 6.731 8,902 -0.04(-0.58%)
Sep 06, 2006 6.919 7.067 6.731 6.771 35,318 -0.08(-1.15%)
Sep 05, 2006 7.117 7.117 6.820 6.850 8,983 -0.27(-3.75%)
Sep 01, 2006 7.216 7.275 6.810 7.117 39,747 -0.02(-0.28%)
Aug 31, 2006 7.275 7.413 6.711 7.136 56,378 -0.20(-2.70%)
Aug 30, 2006 7.512 7.522 7.265 7.334 9,542 -0.07(-0.94%)
Aug 29, 2006 7.413 7.512 7.206 7.403 22,768 +0.07(+0.94%)
Aug 28, 2006 7.364 7.601 7.314 7.334 44,680 +0.03(+0.41%)
Aug 25, 2006 7.285 7.601 7.215 7.305 38,183 +0.08(+1.09%)
Aug 24, 2006 7.433 7.433 6.998 7.225 29,556 -0.13(-1.75%)
Aug 23, 2006 7.562 7.700 7.314 7.354 35,290 -0.09(-1.20%)
Aug 22, 2006 7.245 7.492 7.067 7.443 87,604 +0.35(+4.87%)
Aug 21, 2006 6.919 7.127 6.820 7.097 38,240 +0.28(+4.06%)
Aug 18, 2006 6.800 6.840 6.692 6.820 27,974 +0.11(+1.62%)
Aug 17, 2006 6.672 6.771 6.445 6.711 29,621 +0.15(+2.26%)
Aug 16, 2006 6.445 6.672 6.326 6.563 53,304 +3.42(+109.13%)
Aug 15, 2006 3.331 3.331 3.138 3.138 14,566 -0.12(-3.64%)
Aug 14, 2006 3.249 3.333 3.237 3.257 24,483 +0.04(+1.15%)
Aug 11, 2006 3.222 3.291 3.180 3.220 19,788 +0.00(+0.00%)
Aug 10, 2006 3.069 3.400 3.069 3.220 58,045 +0.16(+5.17%)
Aug 09, 2006 3.279 3.318 3.054 3.062 28,819 -0.24(-7.40%)
Aug 08, 2006 3.336 3.361 3.240 3.306 35,723 -0.02(-0.52%)
Aug 07, 2006 3.163 3.348 3.128 3.324 45,047 +0.17(+5.41%)
Aug 04, 2006 3.072 3.161 3.039 3.153 17,482 +0.09(+2.99%)
Aug 03, 2006 3.064 3.157 3.062 3.062 20,733 -0.08(-2.44%)
Aug 02, 2006 3.084 3.143 3.069 3.138 4,249 -0.01(-0.39%)
Aug 01, 2006 3.287 3.287 2.963 3.151 50,868 -0.13(-4.06%)
Jul 31, 2006 3.212 3.424 3.027 3.284 63,265 +0.07(+2.31%)
Jul 28, 2006 3.059 3.210 3.059 3.210 11,875 +0.13(+4.17%)
Jul 27, 2006 3.170 3.170 3.042 3.081 7,278 -0.05(-1.73%)
Jul 26, 2006 3.161 3.182 3.032 3.136 5,981 -0.06(-1.93%)
Jul 25, 2006 3.099 3.198 3.013 3.198 8,751 +0.05(+1.49%)
Jul 24, 2006 3.183 3.205 3.123 3.151 18,928 -0.01(-0.39%)
Jul 21, 2006 3.165 3.207 3.153 3.163 29,074 -0.05(-1.46%)
Jul 20, 2006 3.225 3.225 3.207 3.210 26,263 -0.00(-0.08%)
Jul 19, 2006 3.153 3.213 3.141 3.212 32,479 +0.08(+2.44%)
Jul 18, 2006 3.126 3.143 3.080 3.136 12,571 +0.07(+2.17%)
Jul 17, 2006 3.089 3.094 3.042 3.069 8,275 -0.05(-1.66%)
Jul 14, 2006 3.096 3.128 3.057 3.121 12,397 +0.08(+2.60%)
Jul 13, 2006 3.044 3.057 3.039 3.042 4,451 +0.01(+0.33%)
Jul 12, 2006 3.039 3.064 3.032 3.032 13,556 +0.02(+0.82%)
Jul 11, 2006 3.017 3.020 3.005 3.007 12,051 -0.04(-1.38%)
Jul 10, 2006 3.136 3.180 3.044 3.049 21,290 -0.06(-1.91%)
Jul 07, 2006 3.152 3.161 3.106 3.109 4,249 -0.06(-2.02%)
Jul 06, 2006 3.198 3.198 3.114 3.173 28,161 +0.01(+0.39%)
Jul 05, 2006 3.141 3.215 3.141 3.161 28,402 +0.01(+0.31%)
Jul 03, 2006 3.151 3.163 3.138 3.151 8,210 -0.02(-0.70%)
Jun 30, 2006 3.067 3.173 3.067 3.173 15,505 +0.11(+3.46%)
Jun 29, 2006 3.126 3.128 3.067 3.067 21,852 -0.02(-0.72%)
Jun 28, 2006 3.126 3.136 3.089 3.089 22,158 -0.04(-1.42%)
Jun 27, 2006 3.143 3.149 3.126 3.133 17,866 +0.02(+0.56%)
Jun 26, 2006 3.089 3.132 3.089 3.116 15,377 +0.01(+0.24%)
Jun 23, 2006 3.205 3.205 3.076 3.109 14,898 -0.07(-2.10%)
Jun 22, 2006 3.131 3.210 3.131 3.175 21,648 +0.04(+1.42%)
Jun 21, 2006 3.245 3.259 3.114 3.131 15,054 -0.08(-2.39%)
Jun 20, 2006 3.212 3.259 3.148 3.207 58,332 +0.13(+4.34%)
Jun 19, 2006 2.996 3.136 2.976 3.074 60,216 +0.08(+2.73%)
Jun 16, 2006 2.968 3.015 2.965 2.992 35,106 -0.09(-2.89%)
Jun 15, 2006 3.076 3.086 2.995 3.081 11,171 +0.03(+0.89%)
Jun 14, 2006 3.081 3.084 2.965 3.054 26,269 -0.03(-0.88%)
Jun 13, 2006 2.980 3.089 2.943 3.081 48,292 +0.09(+2.89%)
Jun 12, 2006 2.923 3.015 2.923 2.995 80,238 +0.04(+1.42%)
Jun 09, 2006 2.651 2.965 2.651 2.953 26,057 +0.11(+3.73%)
Jun 08, 2006 2.869 2.891 2.847 2.847 9,184 -0.07(-2.29%)
Jun 07, 2006 2.882 2.913 2.852 2.913 15,076 +0.00(+0.17%)
Jun 06, 2006 2.891 2.916 2.866 2.908 8,295 +0.00(+0.08%)
Jun 05, 2006 2.728 2.906 2.728 2.906 17,852 +0.15(+5.40%)
Jun 02, 2006 2.647 2.780 2.642 2.757 12,160 +0.13(+4.76%)
Jun 01, 2006 2.644 2.689 2.607 2.632 9,878 -0.03(-1.21%)
May 31, 2006 2.669 2.706 2.664 2.664 12,619 +0.03(+1.22%)
May 30, 2006 2.669 2.672 2.622 2.632 6,648 -0.04(-1.48%)
May 26, 2006 2.595 2.691 2.595 2.671 6,547 +0.08(+3.15%)
May 25, 2006 2.577 2.639 2.501 2.590 23,677 -0.01(-0.38%)
May 24, 2006 2.595 2.654 2.518 2.600 23,317 -0.01(-0.47%)
May 23, 2006 2.642 2.713 2.530 2.612 30,614 -0.07(-2.58%)
May 22, 2006 2.718 2.723 2.617 2.681 41,370 -0.04(-1.54%)
May 19, 2006 2.703 2.757 2.696 2.723 7,925 +0.04(+1.38%)
May 18, 2006 2.777 2.869 2.674 2.686 32,568 -0.09(-3.29%)
May 17, 2006 2.881 2.881 2.755 2.777 27,305 -0.06(-2.26%)
May 16, 2006 2.881 2.881 2.817 2.842 8,994 +0.03(+1.00%)
May 15, 2006 2.651 2.943 2.595 2.814 35,654 +0.06(+2.12%)
May 12, 2006 2.817 2.820 2.735 2.755 24,104 -0.06(-2.28%)
May 11, 2006 2.941 2.941 2.815 2.820 32,485 -0.10(-3.31%)
May 10, 2006 2.941 2.970 2.916 2.916 7,385 -0.01(-0.51%)
May 09, 2006 2.931 2.953 2.908 2.931 7,642 -0.03(-1.04%)
May 08, 2006 2.968 2.970 2.931 2.962 4,643 +0.01(+0.38%)
May 05, 2006 2.916 2.990 2.906 2.950 17,866 +0.02(+0.76%)
May 04, 2006 2.975 2.975 2.927 2.928 7,688 -0.05(-1.58%)
May 03, 2006 2.983 3.020 2.953 2.975 11,029 +0.02(+0.84%)
May 02, 2006 2.968 2.990 2.943 2.950 12,302 -0.07(-2.29%)
May 01, 2006 3.000 3.034 2.939 3.020 12,646 +0.08(+2.78%)
Apr 28, 2006 2.918 2.975 2.908 2.938 12,545 -0.01(-0.50%)
Apr 27, 2006 2.973 2.973 2.931 2.953 15,681 -0.04(-1.40%)
Apr 26, 2006 2.985 3.007 2.969 2.995 9,509 -0.01(-0.25%)
Apr 25, 2006 2.916 3.064 2.916 3.002 26,298 +0.04(+1.33%)
Apr 24, 2006 2.941 2.963 2.908 2.963 13,040 +0.02(+0.59%)
Apr 21, 2006 2.886 2.953 2.879 2.946 8,536 +0.01(+0.34%)
Apr 20, 2006 2.891 2.968 2.879 2.936 12,779 -0.01(-0.42%)
Apr 19, 2006 2.963 2.965 2.906 2.948 14,335 +0.00(+0.02%)
Apr 18, 2006 2.928 2.995 2.894 2.948 31,818 +0.04(+1.34%)
Apr 17, 2006 2.965 3.007 2.904 2.908 16,680 -0.05(-1.83%)
Apr 13, 2006 3.010 3.062 2.916 2.963 12,474 +0.00(+0.00%)
Apr 12, 2006 2.927 2.963 2.862 2.963 5,926 +0.04(+1.52%)
Apr 11, 2006 2.928 2.933 2.916 2.918 15,481 -0.02(-0.84%)
Apr 10, 2006 2.963 2.968 2.891 2.943 25,697 -0.09(-3.09%)
Apr 07, 2006 3.027 3.037 3.027 3.037 2,832 +0.00(+0.16%)
Apr 06, 2006 3.010 3.114 3.010 3.032 48,587 +0.09(+2.95%)
Apr 05, 2006 2.965 2.965 2.894 2.945 31,779 -0.04(-1.50%)
Apr 04, 2006 3.020 3.034 2.916 2.990 31,975 -0.05(-1.79%)
Apr 03, 2006 3.054 3.086 3.037 3.044 17,014 +0.02(+0.56%)
Mar 31, 2006 3.089 3.089 3.015 3.027 11,966 -0.06(-1.81%)
Mar 30, 2006 3.089 3.161 3.052 3.083 83,473 +0.07(+2.19%)
Mar 29, 2006 3.007 3.076 2.980 3.017 21,478 +0.04(+1.33%)
Mar 28, 2006 2.941 3.007 2.883 2.978 5,009 -0.02(-0.74%)
Mar 27, 2006 2.862 3.089 2.862 3.000 8,645 +0.04(+1.51%)
Mar 24, 2006 2.901 2.955 2.901 2.955 10,005 -0.01(-0.25%)
Mar 23, 2006 2.958 2.975 2.958 2.963 809 +0.01(+0.33%)
Mar 22, 2006 2.986 2.986 2.943 2.953 6,879 -0.02(-0.83%)
Mar 21, 2006 3.010 3.052 2.869 2.978 18,734 +0.02(+0.75%)
Mar 20, 2006 3.002 3.002 2.943 2.955 9,155 +0.01(+0.51%)
Mar 17, 2006 2.874 2.955 2.874 2.941 9,052 -0.02(-0.83%)
Mar 16, 2006 2.775 3.024 2.775 2.965 38,895 -0.12(-4.00%)
Mar 15, 2006 3.096 3.099 3.089 3.089 5,463 -0.01(-0.30%)
Mar 14, 2006 3.017 3.123 3.015 3.098 3,777 +0.02(+0.63%)
Mar 13, 2006 3.114 3.138 3.079 3.079 5,483 +0.01(+0.48%)
Mar 10, 2006 3.012 3.114 3.012 3.064 5,422 -0.00(-0.08%)
Mar 09, 2006 2.928 3.126 2.928 3.067 28,574 +0.14(+4.90%)
Mar 08, 2006 3.138 3.156 2.923 2.923 29,169 -0.15(-4.83%)
Mar 07, 2006 3.217 3.257 3.044 3.072 28,900 -0.02(-0.56%)
Mar 06, 2006 2.896 3.267 2.896 3.089 99,776 +0.15(+5.13%)
Mar 03, 2006 2.889 2.946 2.869 2.938 14,977 +0.10(+3.48%)
Mar 02, 2006 2.896 2.896 2.778 2.839 7,790 -0.05(-1.71%)
Mar 01, 2006 2.810 2.891 2.810 2.889 21,419 +0.04(+1.30%)
Feb 28, 2006 2.859 2.852 2.820 2.852 3,136 -0.01(-0.26%)
Feb 27, 2006 2.827 2.859 2.780 2.859 10,408 +0.03(+1.05%)
Feb 24, 2006 2.842 2.891 2.782 2.829 11,654 +0.05(+1.78%)
Feb 23, 2006 2.773 2.827 2.773 2.780 12,700 -0.01(-0.35%)
Feb 22, 2006 2.795 2.866 2.765 2.790 22,480 -0.06(-2.00%)
Feb 21, 2006 2.829 2.847 2.773 2.847 28,637 +0.03(+1.23%)
Feb 17, 2006 2.770 2.829 2.748 2.812 21,551 +0.02(+0.71%)
Feb 16, 2006 2.792 2.815 2.768 2.792 3,237 -0.00(-0.09%)
Feb 15, 2006 2.820 2.839 2.792 2.795 11,539 -0.01(-0.44%)
Feb 14, 2006 2.758 2.810 2.748 2.807 12,443 +0.04(+1.61%)
Feb 13, 2006 2.842 2.866 2.701 2.763 20,837 -0.13(-4.44%)
Feb 10, 2006 2.916 2.933 2.866 2.891 13,997 -0.07(-2.26%)
Feb 09, 2006 2.901 2.963 2.901 2.958 15,614 +0.06(+2.22%)
Feb 08, 2006 2.894 2.894 2.889 2.894 5,183 -0.00(-0.09%)
Feb 07, 2006 2.918 2.918 2.879 2.896 13,860 -0.02(-0.80%)
Feb 06, 2006 2.946 3.020 2.920 2.920 14,902 -0.03(-0.88%)
Feb 03, 2006 2.948 2.958 2.886 2.946 24,212 -0.00(-0.08%)
Feb 02, 2006 2.862 2.978 2.862 2.948 57,057 +0.11(+3.92%)
Feb 01, 2006 2.832 2.862 2.810 2.837 13,218 +0.02(+0.56%)
Jan 31, 2006 2.837 2.862 2.810 2.821 38,333 +0.01(+0.40%)
Jan 30, 2006 2.829 2.837 2.765 2.810 49,087 +0.04(+1.52%)
Jan 27, 2006 2.738 2.807 2.738 2.768 26,043 +0.00(+0.18%)
Jan 26, 2006 2.827 2.827 2.745 2.763 33,232 -0.05(-1.76%)
Jan 25, 2006 2.718 2.829 2.718 2.812 39,569 +0.06(+2.24%)
Jan 24, 2006 2.805 2.805 2.745 2.751 24,768 -0.05(-1.67%)
Jan 23, 2006 2.792 2.850 2.785 2.797 24,371 -0.01(-0.44%)
Jan 20, 2006 2.800 2.866 2.795 2.810 28,434 -0.00(-0.09%)
Jan 19, 2006 2.862 2.862 2.792 2.812 20,729 -0.00(-0.09%)
Jan 18, 2006 2.829 2.829 2.780 2.815 18,680 +0.00(+0.09%)
Jan 17, 2006 2.842 2.845 2.812 2.812 38,606 -0.04(-1.39%)
Jan 13, 2006 2.879 2.953 2.852 2.852 31,281 -0.06(-1.95%)
Jan 12, 2006 2.980 3.002 2.844 2.908 101,979 -0.09(-3.13%)
Jan 11, 2006 2.988 3.027 2.980 3.002 23,339 +0.00(+0.08%)
Jan 10, 2006 3.091 3.091 2.978 3.000 44,696 +0.00(+0.08%)
Jan 09, 2006 3.089 3.089 2.978 2.997 63,524 -0.09(-2.96%)
Jan 06, 2006 3.039 3.183 3.037 3.089 83,750 +0.05(+1.54%)
Jan 05, 2006 3.027 3.062 3.027 3.042 70,218 -0.04(-1.44%)
Jan 04, 2006 3.287 3.287 3.057 3.086 130,887 -0.20(-5.95%)
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.