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 )

12.82 +0.12 (+0.94%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Apr 30, 2020 2.810 2.810 2.639 2.660 49,343 -0.16(-5.67%)
Apr 29, 2020 2.590 2.880 2.590 2.820 43,695 +0.15(+5.69%)
Apr 28, 2020 3.000 3.090 2.500 2.668 103,884 -0.32(-10.77%)
Apr 27, 2020 2.730 2.990 2.700 2.990 127,276 +0.31(+11.57%)
Apr 24, 2020 2.570 2.730 2.420 2.680 124,000 +0.22(+8.94%)
Apr 23, 2020 2.450 2.580 2.450 2.460 50,464 -0.04(-1.44%)
Apr 22, 2020 2.510 2.550 2.373 2.496 125,696 +0.08(+3.14%)
Apr 21, 2020 2.300 2.500 2.230 2.420 145,124 +0.07(+2.98%)
Apr 20, 2020 2.200 2.365 2.124 2.350 43,980 +0.16(+7.06%)
Apr 17, 2020 2.050 2.310 2.050 2.195 55,500 +0.06(+3.05%)
Apr 16, 2020 2.280 2.500 2.130 2.130 212,883 -0.14(-6.17%)
Apr 15, 2020 2.170 2.800 2.080 2.270 1,048,143 +0.48(+26.82%)
Apr 14, 2020 1.930 1.940 1.770 1.790 169,745 -0.15(-7.73%)
Apr 13, 2020 1.890 1.940 1.851 1.940 4,164 +0.05(+2.65%)
Apr 09, 2020 1.990 1.998 1.820 1.890 7,800 +0.03(+1.61%)
Apr 08, 2020 1.880 2.006 1.800 1.860 11,624 +0.06(+3.33%)
Apr 07, 2020 1.700 2.110 1.692 1.800 28,970 +0.09(+5.26%)
Apr 06, 2020 1.720 1.800 1.700 1.710 12,493 +0.00(+0.00%)
Apr 03, 2020 1.710 1.790 1.620 1.710 9,000 -0.05(-2.84%)
Apr 02, 2020 1.820 1.850 1.760 1.760 29,685 -0.07(-3.83%)
Apr 01, 2020 1.970 1.970 1.820 1.830 13,908 -0.09(-4.69%)
Mar 31, 2020 1.844 1.980 1.820 1.920 3,347 +0.08(+4.35%)
Mar 30, 2020 1.930 1.930 1.840 1.840 17,097 -0.03(-1.60%)
Mar 27, 2020 1.970 2.090 1.860 1.870 6,200 -0.02(-1.06%)
Mar 26, 2020 1.810 1.963 1.810 1.890 15,163 +0.04(+2.16%)
Mar 25, 2020 1.830 1.880 1.830 1.850 14,643 +0.02(+1.09%)
Mar 24, 2020 1.910 1.919 1.820 1.830 28,930 +0.01(+0.55%)
Mar 23, 2020 1.840 1.940 1.820 1.820 28,292 -0.03(-1.62%)
Mar 20, 2020 1.860 1.982 1.820 1.850 47,400 -0.08(-4.15%)
Mar 19, 2020 1.500 2.770 1.500 1.930 382,470 +0.43(+28.68%)
Mar 18, 2020 1.610 1.800 1.430 1.500 35,811 -0.33(-18.04%)
Mar 17, 2020 1.870 1.889 1.750 1.830 23,421 -0.04(-2.14%)
Mar 16, 2020 1.940 1.940 1.720 1.870 34,397 -0.05(-2.60%)
Mar 13, 2020 1.780 2.230 1.780 1.920 7,600 +0.09(+5.15%)
Mar 12, 2020 1.860 1.986 1.750 1.826 23,922 -0.29(-13.87%)
Mar 11, 2020 2.060 2.180 1.879 2.120 14,565 +0.07(+3.43%)
Mar 10, 2020 2.175 2.325 2.010 2.050 9,711 +0.10(+5.33%)
Mar 09, 2020 2.070 2.410 1.920 1.946 18,491 -0.24(-11.14%)
Mar 06, 2020 2.214 2.290 2.190 2.190 15,100 -0.02(-0.90%)
Mar 05, 2020 2.080 2.447 2.080 2.210 16,658 +0.13(+6.25%)
Mar 04, 2020 2.090 2.099 2.080 2.080 9,274 -0.08(-3.70%)
Mar 03, 2020 2.100 2.275 2.060 2.160 8,697 +0.06(+2.86%)
Mar 02, 2020 2.150 2.310 2.090 2.100 14,179 +0.05(+2.44%)
Feb 28, 2020 1.990 2.110 1.990 2.050 16,500 -0.06(-2.84%)
Feb 27, 2020 2.270 2.290 2.080 2.110 17,549 -0.16(-7.22%)
Feb 26, 2020 2.330 2.360 2.229 2.274 12,234 -0.10(-4.04%)
Feb 25, 2020 2.380 2.423 2.270 2.370 9,760 +0.08(+3.49%)
Feb 24, 2020 2.440 2.503 2.280 2.290 17,073 -0.23(-9.13%)
Feb 21, 2020 2.495 2.539 2.490 2.520 3,900 -0.04(-1.56%)
Feb 20, 2020 2.580 2.587 2.520 2.560 10,756 +0.02(+0.79%)
Feb 19, 2020 2.330 2.540 2.330 2.540 2,975 +0.17(+6.96%)
Feb 18, 2020 2.380 2.400 2.325 2.375 4,851 -0.02(-0.64%)
Feb 14, 2020 2.417 2.441 2.370 2.390 4,300 -0.06(-2.45%)
Feb 13, 2020 2.398 2.450 2.398 2.450 2,709 -0.01(-0.41%)
Feb 12, 2020 2.420 2.490 2.400 2.460 7,400 -0.02(-0.61%)
Feb 11, 2020 2.410 2.475 2.380 2.475 3,051 +0.04(+1.85%)
Feb 10, 2020 2.470 2.470 2.410 2.430 4,429 +0.01(+0.41%)
Feb 07, 2020 2.330 2.540 2.310 2.420 11,400 +0.00(+0.00%)
Feb 06, 2020 2.410 2.635 2.390 2.420 12,758 -0.03(-1.22%)
Feb 05, 2020 2.468 2.576 2.449 2.450 10,994 +0.02(+0.82%)
Feb 04, 2020 2.420 2.482 2.350 2.430 7,237 +0.03(+1.17%)
Feb 03, 2020 2.350 2.455 2.305 2.402 13,356 +0.15(+6.76%)
Jan 31, 2020 2.450 2.475 2.230 2.250 26,100 -0.21(-8.54%)
Jan 30, 2020 2.520 2.540 2.460 2.460 14,083 -0.10(-3.91%)
Jan 29, 2020 2.670 2.670 2.520 2.560 13,219 -0.09(-3.40%)
Jan 28, 2020 2.620 2.710 2.600 2.650 14,076 +0.09(+3.52%)
Jan 27, 2020 2.620 2.680 2.490 2.560 7,171 -0.05(-1.88%)
Jan 24, 2020 2.530 2.750 2.530 2.609 28,700 +0.08(+3.12%)
Jan 23, 2020 2.470 2.540 2.460 2.530 13,667 +0.07(+2.85%)
Jan 22, 2020 2.530 2.593 2.450 2.460 38,963 -0.02(-0.81%)
Jan 21, 2020 2.450 2.500 2.400 2.480 26,478 +0.07(+2.78%)
Jan 17, 2020 2.390 2.530 2.380 2.413 26,900 +0.04(+1.75%)
Jan 16, 2020 2.180 2.440 2.180 2.372 74,594 +0.23(+10.82%)
Jan 15, 2020 2.140 2.230 2.132 2.140 10,265 -0.01(-0.47%)
Jan 14, 2020 2.040 2.240 2.040 2.150 36,503 +0.03(+1.42%)
Jan 13, 2020 2.070 2.130 2.000 2.120 16,674 +0.07(+3.41%)
Jan 10, 2020 2.040 2.090 2.000 2.050 50,700 -0.04(-1.91%)
Jan 09, 2020 2.130 2.130 2.076 2.090 19,445 -0.05(-2.34%)
Jan 08, 2020 2.020 2.140 2.020 2.140 21,413 +0.07(+3.38%)
Jan 07, 2020 2.030 2.090 2.030 2.070 18,195 +0.00(+0.00%)
Jan 06, 2020 1.980 2.080 1.980 2.070 9,048 +0.06(+2.99%)
Jan 03, 2020 1.960 2.090 1.960 2.010 13,700 -0.02(-0.99%)
Jan 02, 2020 1.970 2.045 1.970 2.030 12,674 +0.04(+2.01%)
Dec 31, 2019 1.960 2.039 1.950 1.990 50,400 +0.03(+1.53%)
Dec 30, 2019 2.050 2.050 1.960 1.960 42,514 -0.14(-6.53%)
Dec 27, 2019 2.100 2.140 1.990 2.097 65,100 +0.07(+3.28%)
Dec 26, 2019 2.030 2.050 2.010 2.030 21,889 +0.03(+1.53%)
Dec 24, 2019 2.013 2.100 1.990 2.000 74,600 +0.01(+0.51%)
Dec 23, 2019 2.210 2.217 1.983 1.990 19,416 -0.21(-9.56%)
Dec 20, 2019 2.240 2.240 2.020 2.200 33,000 +0.00(+0.00%)
Dec 19, 2019 2.090 2.260 2.000 2.200 47,797 +0.14(+6.80%)
Dec 18, 2019 2.050 2.060 1.960 2.060 19,940 +0.04(+1.98%)
Dec 17, 2019 1.970 2.048 1.936 2.020 13,766 +0.05(+2.54%)
Dec 16, 2019 2.001 2.050 1.967 1.970 19,826 -0.07(-3.19%)
Dec 13, 2019 1.930 2.035 1.929 2.035 20,000 +0.05(+2.76%)
Dec 12, 2019 1.920 2.000 1.920 1.980 12,643 +0.06(+3.14%)
Dec 11, 2019 1.910 1.980 1.910 1.920 16,018 -0.05(-2.54%)
Dec 10, 2019 1.970 1.980 1.920 1.970 1,377 -0.01(-0.25%)
Dec 09, 2019 1.890 1.986 1.890 1.975 15,311 +0.10(+5.05%)
Dec 06, 2019 1.900 1.942 1.880 1.880 20,200 -0.04(-2.08%)
Dec 05, 2019 1.900 1.929 1.880 1.920 7,866 +0.04(+2.13%)
Dec 04, 2019 1.910 1.940 1.870 1.880 20,645 +0.01(+0.80%)
Dec 03, 2019 1.950 1.970 1.850 1.865 41,113 -0.06(-3.32%)
Dec 02, 2019 2.000 2.000 1.910 1.929 32,118 -0.11(-5.44%)
Nov 29, 2019 1.960 2.040 1.950 2.040 16,800 +0.11(+5.70%)
Nov 27, 2019 1.950 1.980 1.840 1.930 47,200 -0.04(-1.78%)
Nov 26, 2019 2.020 2.040 1.950 1.965 16,797 -0.02(-1.26%)
Nov 25, 2019 1.980 2.050 1.940 1.990 22,895 +0.01(+0.51%)
Nov 22, 2019 2.050 2.090 1.980 1.980 6,100 -0.02(-1.00%)
Nov 21, 2019 2.053 2.053 2.000 2.000 8,432 +0.01(+0.50%)
Nov 20, 2019 2.030 2.090 1.990 1.990 6,558 -0.08(-3.86%)
Nov 19, 2019 2.030 2.100 1.971 2.070 20,096 +0.04(+1.97%)
Nov 18, 2019 2.015 2.090 2.005 2.030 5,958 +0.00(+0.00%)
Nov 15, 2019 2.060 2.100 2.020 2.030 13,600 -0.02(-0.98%)
Nov 14, 2019 1.940 2.050 1.930 2.050 55,007 +0.09(+4.59%)
Nov 13, 2019 1.954 1.968 1.900 1.960 18,538 +0.00(+0.00%)
Nov 12, 2019 1.950 1.980 1.930 1.960 36,393 -0.02(-1.01%)
Nov 11, 2019 1.980 1.980 1.950 1.980 6,894 +0.03(+1.54%)
Nov 08, 2019 1.996 1.996 1.950 1.950 4,000 -0.02(-1.02%)
Nov 07, 2019 2.000 2.000 1.960 1.970 21,159 -0.03(-1.50%)
Nov 06, 2019 1.970 2.020 1.970 2.000 10,101 +0.03(+1.52%)
Nov 05, 2019 2.040 2.050 1.970 1.970 22,195 -0.03(-1.50%)
Nov 04, 2019 2.050 2.050 2.000 2.000 18,181 +0.01(+0.50%)
Nov 01, 2019 2.012 2.050 1.970 1.990 16,500 -0.02(-1.00%)
Oct 31, 2019 2.000 2.056 1.980 2.010 17,470 -0.01(-0.59%)
Oct 30, 2019 2.019 2.087 1.991 2.022 16,826 +0.02(+1.10%)
Oct 29, 2019 2.030 2.110 1.960 2.000 33,330 -0.01(-0.50%)
Oct 28, 2019 2.100 2.117 2.000 2.010 46,307 -0.09(-4.29%)
Oct 25, 2019 2.140 2.300 2.040 2.100 27,600 -0.05(-2.33%)
Oct 24, 2019 2.200 2.350 2.030 2.150 30,602 -0.09(-4.02%)
Oct 23, 2019 2.170 2.290 2.170 2.240 5,611 +0.02(+0.90%)
Oct 22, 2019 2.050 2.280 2.050 2.220 4,175 +0.04(+1.83%)
Oct 21, 2019 2.090 2.300 2.090 2.180 4,006 +0.03(+1.40%)
Oct 18, 2019 2.200 2.446 2.104 2.150 29,000 +0.00(+0.00%)
Oct 17, 2019 2.210 2.214 2.010 2.150 6,208 +0.03(+1.42%)
Oct 16, 2019 2.200 2.206 2.120 2.120 3,519 -0.09(-4.07%)
Oct 15, 2019 2.030 2.370 1.980 2.210 36,067 +0.12(+5.74%)
Oct 14, 2019 2.080 2.090 1.930 2.090 21,875 -0.03(-1.42%)
Oct 11, 2019 2.170 2.260 2.060 2.120 18,100 -0.07(-3.20%)
Oct 10, 2019 2.180 2.360 2.180 2.190 6,112 +0.00(+0.00%)
Oct 09, 2019 2.430 2.430 2.180 2.190 7,510 -0.25(-10.25%)
Oct 08, 2019 2.110 2.440 2.110 2.440 11,878 +0.36(+17.31%)
Oct 07, 2019 2.130 2.150 2.080 2.080 7,773 +0.00(+0.00%)
Oct 04, 2019 2.000 2.120 1.920 2.080 16,700 +0.05(+2.46%)
Oct 03, 2019 2.160 2.240 2.000 2.030 30,370 -0.12(-5.58%)
Oct 02, 2019 2.250 2.415 2.150 2.150 10,007 -0.10(-4.44%)
Oct 01, 2019 2.160 2.250 2.160 2.250 8,184 +0.06(+2.74%)
Sep 30, 2019 2.350 2.375 2.150 2.190 37,624 -0.11(-4.78%)
Sep 27, 2019 2.500 2.500 2.300 2.300 15,100 -0.16(-6.59%)
Sep 26, 2019 2.489 2.550 2.450 2.462 17,112 +0.04(+1.75%)
Sep 25, 2019 2.400 2.485 2.400 2.420 7,369 +0.09(+3.86%)
Sep 24, 2019 2.420 2.432 2.260 2.330 29,082 -0.09(-3.72%)
Sep 23, 2019 2.410 2.510 2.410 2.420 6,946 -0.03(-1.22%)
Sep 20, 2019 2.570 2.570 2.410 2.450 12,100 +0.00(+0.00%)
Sep 19, 2019 2.642 2.642 2.450 2.450 7,406 -0.06(-2.39%)
Sep 18, 2019 2.510 2.590 2.510 2.510 29,568 -0.05(-1.95%)
Sep 17, 2019 2.820 2.820 2.510 2.560 26,311 -0.19(-6.91%)
Sep 16, 2019 2.790 2.876 2.750 2.750 3,399 -0.04(-1.43%)
Sep 13, 2019 2.740 2.805 2.740 2.790 5,000 +0.07(+2.57%)
Sep 12, 2019 2.750 2.790 2.720 2.720 6,697 -0.08(-2.86%)
Sep 11, 2019 2.800 2.980 2.700 2.800 34,189 +0.00(+0.00%)
Sep 10, 2019 3.050 3.090 2.770 2.800 20,270 -0.16(-5.41%)
Sep 09, 2019 2.930 2.980 2.900 2.960 17,229 -0.02(-0.59%)
Sep 06, 2019 3.030 3.030 2.935 2.978 7,400 -0.01(-0.28%)
Sep 05, 2019 2.860 2.986 2.800 2.986 11,591 +0.13(+4.40%)
Sep 04, 2019 2.785 2.910 2.764 2.860 4,727 -0.05(-1.72%)
Sep 03, 2019 2.880 2.910 2.700 2.910 5,499 -0.01(-0.34%)
Aug 30, 2019 2.870 2.920 2.610 2.920 23,100 +0.12(+4.29%)
Aug 29, 2019 2.587 2.870 2.587 2.800 20,887 +0.14(+5.26%)
Aug 28, 2019 2.520 2.770 2.510 2.660 14,111 +0.16(+6.40%)
Aug 27, 2019 2.670 2.795 2.500 2.500 9,263 -0.17(-6.37%)
Aug 26, 2019 2.690 2.760 2.530 2.670 10,194 +0.08(+3.09%)
Aug 23, 2019 2.540 2.810 2.540 2.590 19,200 +0.03(+1.17%)
Aug 22, 2019 2.540 2.600 2.400 2.560 21,899 +0.09(+3.64%)
Aug 21, 2019 2.530 2.570 2.400 2.470 39,403 -0.06(-2.37%)
Aug 20, 2019 2.650 2.675 2.530 2.530 18,261 -0.13(-4.89%)
Aug 19, 2019 2.630 2.717 2.510 2.660 19,068 +0.15(+5.98%)
Aug 16, 2019 2.770 2.770 2.500 2.510 35,900 -0.21(-7.72%)
Aug 15, 2019 2.830 2.910 2.690 2.720 18,476 -0.08(-2.86%)
Aug 14, 2019 3.150 3.150 2.670 2.800 61,372 -0.27(-8.79%)
Aug 13, 2019 3.015 3.173 3.000 3.070 19,075 +0.02(+0.66%)
Aug 12, 2019 3.040 3.200 3.000 3.050 13,870 -0.14(-4.39%)
Aug 09, 2019 3.140 3.320 3.100 3.190 12,800 +0.04(+1.27%)
Aug 08, 2019 3.260 3.350 3.150 3.150 5,524 -0.12(-3.56%)
Aug 07, 2019 3.200 3.266 3.140 3.266 13,839 -0.02(-0.72%)
Aug 06, 2019 3.270 3.290 3.140 3.290 5,474 +0.09(+2.81%)
Aug 05, 2019 3.300 3.331 3.130 3.200 22,341 -0.07(-2.14%)
Aug 02, 2019 3.260 3.380 3.200 3.270 19,100 -0.07(-2.10%)
Aug 01, 2019 3.390 3.550 3.260 3.340 12,942 -0.07(-2.05%)
Jul 31, 2019 3.540 3.720 3.410 3.410 47,741 -0.18(-4.99%)
Jul 30, 2019 3.420 3.630 3.420 3.589 66,402 +0.15(+4.33%)
Jul 29, 2019 3.480 3.620 3.320 3.440 75,389 +0.00(+0.00%)
Jul 26, 2019 3.400 3.570 3.300 3.440 121,500 -0.02(-0.58%)
Jul 25, 2019 3.317 3.641 3.119 3.460 99,809 +0.14(+4.22%)
Jul 24, 2019 3.340 3.420 3.300 3.320 7,693 -0.07(-2.06%)
Jul 23, 2019 3.240 3.450 3.220 3.390 29,016 +0.15(+4.47%)
Jul 22, 2019 3.250 3.400 3.130 3.245 79,002 -0.00(-0.15%)
Jul 19, 2019 3.200 3.250 3.106 3.250 21,000 +0.10(+3.17%)
Jul 18, 2019 3.300 3.300 2.950 3.150 45,792 -0.12(-3.67%)
Jul 17, 2019 3.390 3.740 3.200 3.270 80,495 -0.09(-2.68%)
Jul 16, 2019 3.180 3.400 3.070 3.360 32,679 +0.18(+5.66%)
Jul 15, 2019 3.190 3.280 3.136 3.180 9,193 +0.04(+1.27%)
Jul 12, 2019 3.050 3.200 3.000 3.140 21,100 +0.14(+4.67%)
Jul 11, 2019 3.126 3.155 2.880 3.000 45,755 -0.13(-4.15%)
Jul 10, 2019 3.175 3.214 3.110 3.130 15,816 +0.01(+0.32%)
Jul 09, 2019 3.140 3.240 3.120 3.120 10,609 -0.09(-2.80%)
Jul 08, 2019 3.210 3.280 3.100 3.210 17,226 -0.06(-1.83%)
Jul 05, 2019 3.130 3.370 3.130 3.270 20,300 +0.12(+3.81%)
Jul 03, 2019 3.130 3.250 3.100 3.150 12,400 +0.04(+1.29%)
Jul 02, 2019 3.370 3.380 3.100 3.110 52,691 -0.23(-6.89%)
Jul 01, 2019 3.620 3.640 3.260 3.340 83,722 -0.30(-8.24%)
Jun 28, 2019 3.620 3.690 3.467 3.640 38,800 +0.05(+1.39%)
Jun 27, 2019 3.840 3.860 3.530 3.590 53,002 -0.30(-7.71%)
Jun 26, 2019 3.790 3.890 3.480 3.890 52,744 +0.15(+4.01%)
Jun 25, 2019 4.020 4.020 3.460 3.740 87,656 -0.26(-6.50%)
Jun 24, 2019 3.780 4.100 3.680 4.000 235,229 +0.21(+5.54%)
Jun 21, 2019 3.500 3.790 3.250 3.790 275,600 +0.14(+3.84%)
Jun 20, 2019 2.890 4.750 2.880 3.650 2,154,785 +0.76(+26.30%)
Jun 19, 2019 2.810 3.200 2.794 2.890 102,255 +0.13(+4.71%)
Jun 18, 2019 2.630 2.904 2.630 2.760 58,861 +0.15(+5.75%)
Jun 17, 2019 2.500 2.714 2.500 2.610 58,720 +0.08(+3.16%)
Jun 14, 2019 2.370 2.600 2.253 2.530 48,900 +0.21(+9.05%)
Jun 13, 2019 2.490 2.495 2.300 2.320 18,762 -0.05(-2.11%)
Jun 12, 2019 2.490 2.570 2.370 2.370 11,303 -0.10(-4.05%)
Jun 11, 2019 2.700 2.777 2.400 2.470 59,787 -0.23(-8.52%)
Jun 10, 2019 2.440 2.720 2.440 2.700 114,270 +0.30(+12.50%)
Jun 07, 2019 2.270 2.500 2.120 2.400 161,300 +0.30(+14.29%)
Jun 06, 2019 2.370 2.410 2.100 2.100 30,793 -0.29(-12.13%)
Jun 05, 2019 2.280 2.410 2.150 2.390 40,040 +0.10(+4.37%)
Jun 04, 2019 2.280 2.300 2.164 2.290 8,466 +0.06(+2.69%)
Jun 03, 2019 2.150 2.399 2.075 2.230 27,818 +0.10(+4.69%)
May 31, 2019 2.310 2.310 2.060 2.130 12,300 -0.17(-7.39%)
May 30, 2019 2.390 2.450 2.300 2.300 8,670 -0.15(-6.12%)
May 29, 2019 2.290 2.450 2.210 2.450 11,015 +0.17(+7.46%)
May 28, 2019 2.220 2.570 2.200 2.280 50,050 +0.06(+2.70%)
May 24, 2019 2.420 2.420 2.200 2.220 18,800 -0.20(-8.26%)
May 23, 2019 2.480 2.490 2.420 2.420 9,685 -0.11(-4.35%)
May 22, 2019 2.720 2.720 2.520 2.530 13,815 -0.21(-7.66%)
May 21, 2019 2.690 2.790 2.650 2.740 25,900 +0.14(+5.38%)
May 20, 2019 2.690 2.966 2.600 2.600 9,981 -0.05(-1.89%)
May 17, 2019 2.580 2.910 2.540 2.650 7,300 -0.02(-0.75%)
May 16, 2019 2.660 2.830 2.519 2.670 25,516 -0.03(-1.11%)
May 15, 2019 2.390 2.700 2.390 2.700 25,045 +0.37(+15.88%)
May 14, 2019 2.380 3.030 2.330 2.330 39,985 +0.01(+0.43%)
May 13, 2019 2.260 2.480 2.260 2.320 27,019 +0.10(+4.50%)
May 10, 2019 2.250 2.360 2.200 2.220 29,800 -0.03(-1.33%)
May 09, 2019 2.370 2.450 2.250 2.250 26,673 -0.19(-7.79%)
May 08, 2019 2.500 2.580 2.320 2.440 31,759 -0.04(-1.61%)
May 07, 2019 2.390 2.570 2.350 2.480 34,929 +0.01(+0.40%)
May 06, 2019 2.470 2.485 2.310 2.470 30,362 +0.00(+0.00%)
May 03, 2019 2.600 2.678 2.320 2.470 55,700 -0.04(-1.59%)
May 02, 2019 2.170 2.700 2.100 2.510 169,278 +0.32(+14.61%)
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.