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 )

2.860 +0.070 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 29, 2019 4.100 4.200 4.060 4.190 290,200 +0.10(+2.44%)
Mar 28, 2019 4.020 4.100 3.940 4.090 253,298 +0.04(+0.99%)
Mar 27, 2019 3.960 4.080 3.920 4.050 109,899 +0.08(+2.02%)
Mar 26, 2019 4.130 4.170 3.910 3.970 226,680 -0.16(-3.87%)
Mar 25, 2019 3.950 4.140 3.900 4.130 272,458 +0.18(+4.56%)
Mar 22, 2019 3.920 4.020 3.890 3.950 163,300 +0.00(+0.00%)
Mar 21, 2019 3.870 4.040 3.870 3.950 177,262 +0.06(+1.54%)
Mar 20, 2019 3.930 4.080 3.870 3.890 168,763 -0.10(-2.51%)
Mar 19, 2019 4.020 4.100 3.890 3.990 169,754 -0.01(-0.25%)
Mar 18, 2019 3.850 4.000 3.820 4.000 315,654 +0.22(+5.82%)
Mar 15, 2019 3.750 3.860 3.683 3.780 273,800 +0.04(+1.07%)
Mar 14, 2019 3.920 4.110 3.740 3.740 578,600 -0.18(-4.59%)
Mar 13, 2019 3.770 3.990 3.670 3.920 270,924 +0.18(+4.81%)
Mar 12, 2019 3.560 3.770 3.510 3.740 145,252 +0.19(+5.35%)
Mar 11, 2019 3.540 3.560 3.470 3.550 147,539 +0.01(+0.28%)
Mar 08, 2019 3.520 3.710 3.450 3.540 229,300 +0.11(+3.21%)
Mar 07, 2019 3.540 3.540 3.400 3.430 138,986 -0.05(-1.44%)
Mar 06, 2019 3.530 3.560 3.410 3.480 135,294 -0.03(-0.85%)
Mar 05, 2019 3.500 3.570 3.430 3.510 47,543 +0.02(+0.57%)
Mar 04, 2019 3.500 3.570 3.450 3.490 117,725 -0.01(-0.29%)
Mar 01, 2019 3.550 3.590 3.460 3.500 150,500 +0.01(+0.29%)
Feb 28, 2019 3.670 3.710 3.420 3.490 243,461 -0.17(-4.64%)
Feb 27, 2019 3.710 3.710 3.620 3.660 139,728 -0.10(-2.66%)
Feb 26, 2019 3.950 3.950 3.750 3.760 202,345 +0.01(+0.27%)
Feb 25, 2019 3.850 3.850 3.640 3.750 201,254 -0.09(-2.34%)
Feb 22, 2019 3.830 3.900 3.790 3.840 96,300 +0.00(+0.00%)
Feb 21, 2019 3.950 3.950 3.730 3.840 309,680 -0.07(-1.79%)
Feb 20, 2019 3.900 4.000 3.700 3.910 525,805 +0.04(+1.03%)
Feb 19, 2019 3.800 3.890 3.680 3.870 200,203 +0.09(+2.38%)
Feb 15, 2019 3.610 3.820 3.600 3.780 471,400 +0.20(+5.59%)
Feb 14, 2019 3.770 3.780 3.500 3.580 236,843 -0.06(-1.65%)
Feb 13, 2019 3.530 3.650 3.530 3.640 88,478 +0.10(+2.82%)
Feb 12, 2019 3.550 3.640 3.470 3.540 189,047 +0.01(+0.28%)
Feb 11, 2019 3.550 3.550 3.490 3.530 67,395 +0.05(+1.44%)
Feb 08, 2019 3.570 3.590 3.480 3.480 119,500 -0.06(-1.69%)
Feb 07, 2019 3.600 3.700 3.410 3.540 274,998 -0.06(-1.67%)
Feb 06, 2019 3.500 3.600 3.460 3.600 171,819 +0.10(+2.86%)
Feb 05, 2019 3.400 3.540 3.380 3.500 245,207 +0.10(+2.94%)
Feb 04, 2019 3.350 3.440 3.346 3.400 86,073 +0.03(+0.89%)
Feb 01, 2019 3.340 3.400 3.330 3.370 100,300 +0.04(+1.20%)
Jan 31, 2019 3.290 3.390 3.220 3.330 140,013 +0.08(+2.46%)
Jan 30, 2019 3.290 3.310 3.210 3.250 75,566 +0.01(+0.31%)
Jan 29, 2019 3.320 3.330 3.230 3.240 88,456 -0.06(-1.82%)
Jan 28, 2019 3.360 3.440 3.280 3.300 87,538 -0.08(-2.37%)
Jan 25, 2019 3.420 3.480 3.360 3.380 128,000 -0.07(-2.03%)
Jan 24, 2019 3.450 3.600 3.420 3.450 137,596 -0.02(-0.58%)
Jan 23, 2019 3.280 3.500 3.280 3.470 212,138 +0.27(+8.44%)
Jan 22, 2019 3.340 3.370 3.150 3.200 268,614 -0.14(-4.19%)
Jan 18, 2019 3.380 3.470 3.270 3.340 145,000 -0.02(-0.60%)
Jan 17, 2019 3.300 3.470 3.260 3.360 305,116 +0.00(+0.00%)
Jan 16, 2019 3.420 3.470 3.300 3.360 214,652 -0.06(-1.75%)
Jan 15, 2019 3.470 3.500 3.320 3.420 150,082 -0.02(-0.58%)
Jan 14, 2019 3.480 3.550 3.440 3.440 142,456 -0.01(-0.29%)
Jan 11, 2019 3.450 3.520 3.410 3.450 64,900 -0.02(-0.58%)
Jan 10, 2019 3.520 3.590 3.450 3.470 154,186 -0.10(-2.80%)
Jan 09, 2019 3.510 3.670 3.510 3.570 161,276 +0.08(+2.29%)
Jan 08, 2019 3.430 3.530 3.400 3.490 162,962 +0.08(+2.35%)
Jan 07, 2019 3.480 3.524 3.350 3.410 174,319 +0.02(+0.59%)
Jan 04, 2019 3.270 3.590 3.270 3.390 404,300 +0.16(+4.95%)
Jan 03, 2019 3.400 3.400 3.210 3.230 124,009 -0.18(-5.28%)
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.