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 (%)
Apr 29, 2022 5.950 5.950 5.560 5.720 4,391 -0.03(-0.52%)
Apr 28, 2022 5.630 5.750 5.537 5.750 5,820 +0.15(+2.68%)
Apr 27, 2022 5.710 5.788 5.600 5.600 908 -0.14(-2.44%)
Apr 26, 2022 5.700 5.740 5.685 5.740 2,054 +0.04(+0.70%)
Apr 25, 2022 5.610 5.850 5.610 5.700 5,416 +0.00(+0.00%)
Apr 22, 2022 5.610 5.940 5.600 5.700 3,007 -0.03(-0.52%)
Apr 21, 2022 6.010 6.220 5.500 5.730 17,379 -0.27(-4.50%)
Apr 20, 2022 6.490 6.500 6.000 6.000 16,750 -0.80(-11.76%)
Apr 19, 2022 6.660 6.800 6.660 6.800 861 +0.20(+3.03%)
Apr 18, 2022 6.800 6.800 6.600 6.600 3,512 -0.26(-3.77%)
Apr 14, 2022 6.500 6.859 6.500 6.859 3,973 +0.02(+0.27%)
Apr 13, 2022 6.835 6.970 6.702 6.840 3,231 -0.16(-2.29%)
Apr 12, 2022 7.130 7.287 6.990 7.000 6,719 -0.09(-1.27%)
Apr 11, 2022 6.600 7.339 6.590 7.090 31,585 +0.50(+7.66%)
Apr 08, 2022 6.620 6.620 6.500 6.586 5,504 +0.07(+1.01%)
Apr 07, 2022 6.600 6.600 6.520 6.520 5,346 -0.01(-0.15%)
Apr 06, 2022 6.690 6.785 6.530 6.530 3,462 -0.27(-3.97%)
Apr 05, 2022 6.760 6.920 6.760 6.800 6,265 -0.08(-1.16%)
Apr 04, 2022 7.070 7.070 6.830 6.880 19,512 -0.34(-4.71%)
Apr 01, 2022 7.462 7.515 7.108 7.220 4,846 +0.00(+0.00%)
Mar 31, 2022 7.478 7.478 7.220 7.220 2,380 -0.21(-2.83%)
Mar 30, 2022 7.250 7.525 7.180 7.430 13,672 -0.18(-2.37%)
Mar 29, 2022 7.720 7.870 7.610 7.610 4,155 -0.04(-0.52%)
Mar 28, 2022 7.020 7.830 7.020 7.650 15,927 +0.54(+7.59%)
Mar 25, 2022 7.730 7.730 7.040 7.110 49,363 -0.66(-8.49%)
Mar 24, 2022 8.120 8.130 7.550 7.770 28,051 -0.48(-5.82%)
Mar 23, 2022 8.270 8.340 8.180 8.250 14,846 +0.00(+0.00%)
Mar 22, 2022 8.400 8.400 7.560 8.250 15,749 -0.17(-2.02%)
Mar 21, 2022 7.540 9.000 7.020 8.420 115,577 +0.79(+10.35%)
Mar 18, 2022 7.210 7.670 7.122 7.630 23,815 +0.50(+7.01%)
Mar 17, 2022 7.230 7.350 7.022 7.130 16,195 -0.02(-0.28%)
Mar 16, 2022 7.200 7.200 6.920 7.150 31,692 +0.06(+0.85%)
Mar 15, 2022 6.810 7.400 6.750 7.090 114,316 +0.24(+3.50%)
Mar 14, 2022 6.940 7.100 6.730 6.850 41,101 -0.15(-2.14%)
Mar 11, 2022 6.910 7.090 6.600 7.000 74,196 +0.25(+3.70%)
Mar 10, 2022 6.350 6.970 6.300 6.750 139,226 +0.43(+6.80%)
Mar 09, 2022 6.396 6.396 6.310 6.320 32,095 +0.00(+0.00%)
Mar 08, 2022 6.320 6.400 6.289 6.320 23,566 -0.04(-0.55%)
Mar 07, 2022 6.450 6.450 6.300 6.355 34,442 -0.18(-2.83%)
Mar 04, 2022 6.410 6.550 6.250 6.540 99,007 +0.09(+1.40%)
Mar 03, 2022 6.380 6.750 6.290 6.450 154,534 +0.10(+1.57%)
Mar 02, 2022 6.350 6.380 6.171 6.350 42,718 -0.03(-0.47%)
Mar 01, 2022 6.150 6.499 6.110 6.380 36,213 +0.09(+1.43%)
Feb 28, 2022 5.770 6.790 5.770 6.290 225,369 +0.76(+13.69%)
Feb 25, 2022 4.600 5.600 4.910 5.533 87,639 +0.92(+20.01%)
Feb 24, 2022 4.560 4.720 4.570 4.610 6,413 +0.06(+1.32%)
Feb 23, 2022 5.027 5.027 4.550 4.550 36,059 -0.43(-8.63%)
Feb 22, 2022 5.000 5.133 4.870 4.980 10,219 -0.09(-1.78%)
Feb 18, 2022 5.070 0 -0.04(-0.78%)
Feb 17, 2022 5.110 5.110 5.108 5.110 889 +0.08(+1.59%)
Feb 16, 2022 5.465 5.465 4.981 5.030 2,227 -0.07(-1.37%)
Feb 15, 2022 5.180 5.250 5.100 5.100 1,948 +0.05(+0.99%)
Feb 14, 2022 5.000 5.220 4.955 5.050 13,469 +0.03(+0.60%)
Feb 11, 2022 5.000 5.100 4.980 5.020 2,157 +0.05(+1.01%)
Feb 10, 2022 5.000 5.050 4.900 4.970 26,402 -0.10(-1.97%)
Feb 09, 2022 5.000 5.100 5.000 5.070 8,072 +0.07(+1.40%)
Feb 08, 2022 4.990 5.120 4.950 5.000 2,518 +0.05(+1.01%)
Feb 07, 2022 4.880 4.950 4.870 4.950 30,452 +0.05(+1.02%)
Feb 04, 2022 4.980 5.093 4.860 4.900 9,637 -0.02(-0.41%)
Feb 03, 2022 5.110 4.920 4.920 8,486 -0.13(-2.67%)
Feb 02, 2022 5.110 5.150 5.000 5.055 14,384 +0.00(+0.10%)
Feb 01, 2022 5.010 5.277 5.010 5.050 12,075 -0.06(-1.17%)
Jan 28, 2022 5.030 5.110 5.030 5.110 3,165 +0.08(+1.59%)
Jan 27, 2022 5.110 5.120 5.030 5.030 1,133 -0.12(-2.33%)
Jan 26, 2022 5.140 5.183 5.026 5.150 5,279 -0.05(-0.96%)
Jan 25, 2022 4.950 5.440 4.950 5.200 60,590 +0.11(+2.16%)
Jan 24, 2022 5.270 5.270 4.950 5.090 8,090 -0.13(-2.49%)
Jan 21, 2022 5.450 5.450 4.920 5.220 11,743 +0.04(+0.77%)
Jan 20, 2022 4.920 5.350 4.840 5.180 101,390 +0.09(+1.77%)
Jan 19, 2022 5.130 5.235 5.000 5.090 18,922 -0.05(-0.97%)
Jan 18, 2022 5.110 5.240 5.020 5.140 6,149 -0.06(-1.15%)
Jan 14, 2022 5.200 0 -0.02(-0.38%)
Jan 13, 2022 5.230 5.250 5.180 5.220 4,632 +0.00(+0.00%)
Jan 12, 2022 5.240 5.245 5.098 5.220 5,501 -0.07(-1.33%)
Jan 11, 2022 4.980 5.333 4.901 5.290 14,020 +0.24(+4.76%)
Jan 10, 2022 4.870 5.050 4.760 5.050 23,145 +0.20(+4.12%)
Jan 07, 2022 4.954 4.960 4.780 4.850 16,898 +0.07(+1.46%)
Jan 06, 2022 4.800 4.835 4.780 4.780 6,724 -0.04(-0.83%)
Jan 05, 2022 4.900 4.911 4.820 4.820 9,438 -0.09(-1.83%)
Jan 04, 2022 4.900 4.960 4.900 4.910 4,050 +0.06(+1.24%)
Jan 03, 2022 4.650 4.850 4.650 4.850 1,283 +0.25(+5.43%)
Dec 31, 2021 4.860 4.860 4.600 4.600 9,030 -0.20(-4.17%)
Dec 30, 2021 4.850 4.890 4.780 4.800 7,977 -0.07(-1.34%)
Dec 29, 2021 4.880 4.930 4.730 4.865 14,374 -0.01(-0.24%)
Dec 28, 2021 4.800 4.880 4.800 4.877 8,909 +0.08(+1.60%)
Dec 27, 2021 4.880 4.890 4.800 4.800 7,169 -0.09(-1.84%)
Dec 23, 2021 4.880 4.915 4.834 4.890 13,115 -0.04(-0.81%)
Dec 22, 2021 4.820 4.977 4.820 4.930 2,145 +0.05(+1.02%)
Dec 21, 2021 4.860 5.067 4.819 4.880 16,395 -0.03(-0.61%)
Dec 20, 2021 4.940 4.990 4.840 4.910 12,830 -0.05(-1.01%)
Dec 17, 2021 4.880 5.240 4.869 4.960 15,914 +0.08(+1.64%)
Dec 16, 2021 5.000 5.001 4.880 4.880 13,069 -0.11(-2.20%)
Dec 15, 2021 5.062 5.062 4.990 4.990 12,011 -0.05(-0.99%)
Dec 14, 2021 5.130 5.180 5.040 5.040 11,092 -0.09(-1.75%)
Dec 13, 2021 5.150 5.320 5.050 5.130 14,566 -0.09(-1.72%)
Dec 10, 2021 5.350 5.350 5.190 5.220 14,389 -0.03(-0.57%)
Dec 09, 2021 5.400 5.400 5.210 5.250 11,981 +0.00(+0.00%)
Dec 08, 2021 5.240 5.250 5.240 5.250 1,285 -0.02(-0.38%)
Dec 07, 2021 5.150 5.300 5.150 5.270 5,442 +0.07(+1.35%)
Dec 06, 2021 5.200 5.220 5.185 5.200 6,122 +0.05(+0.97%)
Dec 03, 2021 5.110 5.250 5.110 5.150 2,669 -0.06(-1.15%)
Dec 02, 2021 5.190 5.210 5.150 5.210 4,168 +0.08(+1.56%)
Dec 01, 2021 5.140 5.250 5.100 5.130 14,032 -0.04(-0.77%)
Nov 30, 2021 5.250 5.270 5.150 5.170 48,488 -0.08(-1.52%)
Nov 29, 2021 5.300 5.300 5.200 5.250 10,784 +0.02(+0.38%)
Nov 26, 2021 5.220 5.270 5.220 5.230 19,303 -0.04(-0.76%)
Nov 24, 2021 5.301 5.389 5.250 5.270 18,113 +0.01(+0.19%)
Nov 23, 2021 5.350 5.380 5.250 5.260 9,788 -0.06(-1.13%)
Nov 22, 2021 5.380 5.480 5.300 5.320 10,220 -0.02(-0.37%)
Nov 19, 2021 5.520 5.520 5.310 5.340 17,543 -0.14(-2.55%)
Nov 18, 2021 5.470 5.480 5.475 5.480 28,949 +0.02(+0.37%)
Nov 17, 2021 5.669 5.669 5.460 5.460 20,450 -0.04(-0.73%)
Nov 16, 2021 5.665 5.665 5.490 5.500 12,017 +0.02(+0.36%)
Nov 15, 2021 5.650 5.720 5.450 5.480 40,219 -0.21(-3.78%)
Nov 12, 2021 5.750 5.800 5.560 5.695 5,875 +0.04(+0.62%)
Nov 11, 2021 5.530 5.835 5.530 5.660 5,835 -0.02(-0.35%)
Nov 10, 2021 5.840 5.680 13,219 -0.15(-2.57%)
Nov 09, 2021 5.810 5.840 5.660 5.830 3,551 +0.04(+0.69%)
Nov 08, 2021 5.800 5.836 5.610 5.790 17,861 +0.21(+3.67%)
Nov 05, 2021 5.560 5.880 5.560 5.585 20,646 -0.21(-3.54%)
Nov 04, 2021 5.890 5.890 5.740 5.790 4,547 +0.00(+0.00%)
Nov 03, 2021 5.670 6.060 5.670 5.790 56,937 -0.06(-1.03%)
Nov 02, 2021 5.560 5.880 5.560 5.850 24,978 +0.29(+5.22%)
Nov 01, 2021 5.500 5.700 5.440 5.560 15,749 +0.12(+2.21%)
Oct 29, 2021 5.600 5.600 5.355 5.440 8,719 -0.08(-1.45%)
Oct 28, 2021 5.510 5.525 5.510 5.520 742 -0.03(-0.54%)
Oct 27, 2021 5.430 5.621 5.370 5.550 4,887 +0.08(+1.46%)
Oct 26, 2021 5.470 5.550 5.470 8,933 -0.04(-0.78%)
Oct 25, 2021 5.560 5.610 5.480 5.513 4,857 +0.01(+0.23%)
Oct 22, 2021 5.550 5.550 5.447 5.500 3,334 -0.08(-1.43%)
Oct 21, 2021 5.630 5.630 5.580 5.580 964 +0.07(+1.26%)
Oct 20, 2021 5.570 5.586 5.450 5.510 4,432 -0.09(-1.61%)
Oct 19, 2021 5.624 5.635 5.512 5.600 4,371 +0.08(+1.45%)
Oct 18, 2021 5.500 5.640 5.482 5.520 6,841 -0.03(-0.45%)
Oct 15, 2021 5.475 5.545 5.410 5.545 3,661 +0.08(+1.56%)
Oct 14, 2021 5.550 5.550 5.430 5.460 3,994 +0.00(+0.00%)
Oct 13, 2021 5.480 5.480 5.360 5.460 3,189 +0.04(+0.74%)
Oct 12, 2021 5.420 5.599 5.420 5.420 8,214 -0.08(-1.45%)
Oct 11, 2021 5.480 5.550 5.450 5.500 6,535 +0.01(+0.18%)
Oct 08, 2021 5.550 5.550 5.480 5.490 7,428 +0.00(+0.00%)
Oct 07, 2021 5.423 5.549 5.423 5.490 9,104 +0.09(+1.67%)
Oct 06, 2021 5.400 5.500 5.351 5.400 8,165 -0.09(-1.64%)
Oct 05, 2021 5.530 5.530 5.470 5.490 1,082 -0.03(-0.54%)
Oct 04, 2021 5.490 5.520 5.350 5.520 6,708 +0.01(+0.18%)
Oct 01, 2021 5.660 5.660 5.430 5.510 3,219 -0.09(-1.61%)
Sep 30, 2021 5.590 5.616 5.370 5.600 6,807 +0.06(+1.14%)
Sep 29, 2021 5.660 5.760 5.520 5.537 5,154 -0.06(-1.13%)
Sep 28, 2021 5.690 5.720 5.520 5.600 8,190 -0.16(-2.78%)
Sep 27, 2021 5.750 5.869 5.725 5.760 4,011 -0.02(-0.35%)
Sep 24, 2021 5.770 5.870 5.670 5.780 4,033 -0.03(-0.52%)
Sep 23, 2021 5.776 5.900 5.770 5.810 4,135 +0.05(+0.87%)
Sep 22, 2021 5.820 5.900 5.720 5.760 6,605 +0.00(+0.00%)
Sep 21, 2021 5.660 5.790 5.660 5.760 11,750 +0.14(+2.49%)
Sep 20, 2021 5.840 5.853 5.430 5.620 18,554 -0.28(-4.75%)
Sep 17, 2021 5.650 5.900 5.590 5.900 17,448 +0.23(+4.06%)
Sep 16, 2021 5.790 5.790 5.650 5.670 3,800 -0.08(-1.39%)
Sep 15, 2021 5.740 5.800 5.600 5.750 9,338 +0.07(+1.23%)
Sep 14, 2021 5.570 5.850 5.570 5.680 20,719 +0.22(+4.03%)
Sep 13, 2021 5.300 5.530 5.260 5.460 16,675 +0.28(+5.41%)
Sep 10, 2021 5.180 5.220 5.150 5.180 15,942 +0.03(+0.58%)
Sep 09, 2021 5.350 5.350 5.060 5.150 39,135 -0.16(-3.01%)
Sep 08, 2021 5.240 5.470 5.240 5.310 8,406 +0.01(+0.19%)
Sep 07, 2021 5.360 5.750 5.300 5.300 27,971 -0.10(-1.85%)
Sep 03, 2021 5.400 5.570 5.380 5.400 14,574 +0.03(+0.56%)
Sep 02, 2021 5.570 5.653 5.340 5.370 30,117 -0.23(-4.11%)
Sep 01, 2021 5.500 5.770 5.475 5.600 15,267 +0.10(+1.82%)
Aug 31, 2021 5.600 5.636 5.350 5.500 29,058 +0.12(+2.23%)
Aug 30, 2021 5.430 5.440 5.368 5.380 10,909 -0.06(-1.10%)
Aug 27, 2021 5.400 5.490 5.350 5.440 31,724 +0.11(+2.06%)
Aug 26, 2021 5.410 5.500 5.320 5.330 22,593 -0.17(-3.09%)
Aug 25, 2021 5.420 5.510 5.360 5.500 31,661 +0.06(+1.10%)
Aug 24, 2021 5.310 5.510 5.300 5.440 42,643 +0.08(+1.49%)
Aug 23, 2021 5.553 5.593 5.200 5.360 38,814 -0.21(-3.71%)
Aug 20, 2021 5.460 5.590 5.300 5.566 11,016 +0.17(+3.08%)
Aug 19, 2021 5.310 5.598 5.310 5.400 11,860 +0.00(+0.00%)
Aug 18, 2021 5.770 5.790 5.380 5.400 31,666 -0.44(-7.53%)
Aug 17, 2021 6.040 6.150 5.750 5.840 19,093 -0.12(-2.01%)
Aug 16, 2021 5.840 6.100 5.840 5.960 19,892 +0.12(+2.05%)
Aug 13, 2021 5.710 5.840 5.710 5.840 7,750 +0.15(+2.64%)
Aug 12, 2021 5.630 5.780 5.400 5.690 35,038 -0.01(-0.18%)
Aug 11, 2021 5.930 5.930 5.600 5.700 12,393 -0.15(-2.56%)
Aug 10, 2021 5.910 6.030 5.820 5.850 3,996 -0.09(-1.52%)
Aug 09, 2021 5.960 5.990 5.900 5.940 9,741 +0.06(+1.02%)
Aug 06, 2021 5.890 6.090 5.700 5.880 14,845 -0.05(-0.84%)
Aug 05, 2021 6.050 6.100 5.830 5.930 18,932 -0.12(-1.98%)
Aug 04, 2021 6.100 6.170 5.970 6.050 10,215 +0.01(+0.17%)
Aug 03, 2021 6.010 6.220 6.010 6.040 13,468 +0.08(+1.34%)
Aug 02, 2021 6.310 6.310 5.880 5.960 57,632 -0.39(-6.14%)
Jul 30, 2021 6.577 6.577 6.350 6.350 13,514 -0.15(-2.31%)
Jul 29, 2021 6.550 6.550 6.411 6.500 4,505 +0.04(+0.62%)
Jul 28, 2021 6.380 6.667 6.380 6.460 6,507 -0.15(-2.27%)
Jul 27, 2021 6.790 6.798 6.420 6.610 27,632 -0.15(-2.22%)
Jul 26, 2021 6.840 6.990 6.510 6.760 53,928 -0.04(-0.66%)
Jul 23, 2021 7.013 7.195 6.696 6.805 118,594 -0.24(-3.34%)
Jul 22, 2021 6.700 7.040 6.530 7.040 89,318 +0.42(+6.34%)
Jul 21, 2021 6.340 6.980 6.340 6.620 198,399 +0.24(+3.76%)
Jul 20, 2021 5.920 6.600 5.870 6.380 121,902 +0.47(+7.95%)
Jul 19, 2021 5.890 6.030 5.614 5.910 39,238 +0.07(+1.20%)
Jul 16, 2021 5.680 5.999 5.670 5.840 33,427 +0.25(+4.47%)
Jul 15, 2021 5.890 5.890 5.540 5.590 44,852 -0.25(-4.28%)
Jul 14, 2021 6.080 6.130 5.840 5.840 35,421 -0.23(-3.79%)
Jul 13, 2021 6.080 6.082 6.010 6.070 17,218 +0.03(+0.50%)
Jul 12, 2021 6.220 6.220 6.040 6.040 29,660 -0.20(-3.21%)
Jul 09, 2021 6.410 6.470 6.170 6.240 40,187 -0.13(-2.04%)
Jul 08, 2021 6.090 6.600 5.970 6.370 126,895 +0.22(+3.58%)
Jul 07, 2021 5.440 6.210 5.440 6.150 183,712 +0.65(+11.82%)
Jul 06, 2021 5.380 5.850 5.380 5.500 96,714 -0.01(-0.18%)
Jul 02, 2021 5.310 5.600 5.300 5.510 81,768 -0.11(-1.96%)
Jul 01, 2021 5.250 6.250 5.200 5.620 1,547,759 +0.44(+8.49%)
Jun 30, 2021 5.390 5.421 5.180 5.180 35,594 -0.27(-4.95%)
Jun 29, 2021 5.190 5.450 5.114 5.450 50,136 +0.12(+2.25%)
Jun 28, 2021 5.160 6.100 5.050 5.330 542,235 +0.17(+3.29%)
Jun 25, 2021 5.290 5.470 5.145 5.160 28,448 -0.23(-4.27%)
Jun 24, 2021 5.400 5.400 5.130 5.390 8,573 +0.01(+0.19%)
Jun 23, 2021 5.190 5.500 5.080 5.380 5,833 +0.26(+5.08%)
Jun 22, 2021 5.130 5.390 5.010 5.120 17,001 +0.06(+1.10%)
Jun 21, 2021 5.250 5.250 5.050 5.064 6,148 -0.15(-2.80%)
Jun 18, 2021 5.100 5.240 5.100 5.210 7,493 +0.11(+2.16%)
Jun 17, 2021 5.060 5.230 5.060 5.100 13,707 -0.15(-2.86%)
Jun 16, 2021 5.270 5.400 5.250 5.250 11,122 -0.15(-2.78%)
Jun 15, 2021 5.340 5.470 5.270 5.400 4,811 +0.13(+2.47%)
Jun 14, 2021 5.370 5.490 5.270 5.270 9,719 -0.13(-2.41%)
Jun 11, 2021 5.440 5.520 5.350 5.400 4,151 +0.05(+0.93%)
Jun 10, 2021 5.630 5.650 5.270 5.350 21,048 -0.21(-3.78%)
Jun 09, 2021 5.740 5.740 5.450 5.560 17,859 +0.04(+0.72%)
Jun 08, 2021 5.510 5.620 5.450 5.520 8,878 -0.13(-2.30%)
Jun 07, 2021 5.420 5.710 5.385 5.650 7,525 +0.28(+5.21%)
Jun 04, 2021 5.270 5.490 5.094 5.370 24,589 +0.08(+1.51%)
Jun 03, 2021 5.270 5.380 5.080 5.290 18,486 +0.02(+0.38%)
Jun 02, 2021 5.600 5.780 5.170 5.270 54,091 -0.12(-2.23%)
Jun 01, 2021 5.750 5.750 5.330 5.390 11,086 -0.32(-5.60%)
May 28, 2021 5.700 5.729 5.600 5.710 5,972 +0.04(+0.71%)
May 27, 2021 5.800 5.800 5.600 5.670 9,339 +0.02(+0.35%)
May 26, 2021 5.600 5.790 5.600 5.650 16,908 +0.34(+6.40%)
May 25, 2021 5.560 5.800 5.260 5.310 12,713 -0.25(-4.50%)
May 24, 2021 5.280 5.750 5.280 5.560 34,623 +0.28(+5.30%)
May 21, 2021 5.350 5.350 5.140 5.280 11,561 -0.19(-3.47%)
May 20, 2021 5.550 5.550 5.124 5.470 5,624 +0.07(+1.30%)
May 19, 2021 5.600 5.600 5.190 5.400 12,714 -0.19(-3.40%)
May 18, 2021 5.250 5.720 5.200 5.590 46,481 +0.40(+7.71%)
May 17, 2021 5.040 5.212 4.867 5.190 61,244 +0.46(+9.73%)
May 14, 2021 4.840 4.906 4.730 4.730 4,538 -0.11(-2.27%)
May 13, 2021 5.080 5.100 4.800 4.840 23,219 -0.13(-2.62%)
May 12, 2021 5.120 5.120 4.720 4.970 12,216 -0.17(-3.31%)
May 11, 2021 4.560 5.150 4.560 5.140 21,279 +0.58(+12.72%)
May 10, 2021 4.850 4.940 4.510 4.560 19,815 -0.31(-6.27%)
May 07, 2021 4.950 5.015 4.820 4.865 14,136 -0.02(-0.51%)
May 06, 2021 4.910 4.950 4.790 4.890 7,155 -0.06(-1.21%)
May 05, 2021 4.900 4.950 4.870 4.950 8,616 +0.00(+0.00%)
May 04, 2021 4.900 4.990 4.890 4.950 10,904 +0.05(+0.99%)
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.