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 )

3.120 -0.130 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2019 4.590 4.620 4.310 4.450 270,965 -0.16(-3.47%)
Apr 29, 2019 4.570 4.620 4.460 4.610 279,847 +0.08(+1.77%)
Apr 26, 2019 4.540 4.550 4.470 4.530 97,900 -0.02(-0.44%)
Apr 25, 2019 4.350 4.610 4.336 4.550 430,052 +0.15(+3.41%)
Apr 24, 2019 4.210 4.570 4.150 4.400 442,867 +0.18(+4.27%)
Apr 23, 2019 3.980 4.260 3.980 4.220 207,728 +0.22(+5.63%)
Apr 22, 2019 4.050 4.100 3.960 3.995 123,036 -0.12(-3.03%)
Apr 18, 2019 3.970 4.140 3.940 4.120 157,300 +0.14(+3.52%)
Apr 17, 2019 3.910 4.000 3.780 3.980 154,688 +0.12(+3.11%)
Apr 16, 2019 4.040 4.090 3.830 3.860 325,364 -0.21(-5.16%)
Apr 15, 2019 4.250 4.390 4.050 4.070 107,532 -0.17(-4.01%)
Apr 12, 2019 4.290 4.360 4.060 4.240 150,200 -0.01(-0.24%)
Apr 11, 2019 4.300 4.300 4.220 4.250 116,320 -0.02(-0.47%)
Apr 10, 2019 4.250 4.279 4.150 4.270 117,652 +0.02(+0.47%)
Apr 09, 2019 4.160 4.290 4.096 4.250 235,158 +0.11(+2.66%)
Apr 08, 2019 4.190 4.210 4.100 4.140 69,948 -0.07(-1.66%)
Apr 05, 2019 4.200 4.240 4.139 4.210 138,700 +0.04(+0.96%)
Apr 04, 2019 4.090 4.180 4.021 4.170 103,481 +0.09(+2.21%)
Apr 03, 2019 4.180 4.180 3.980 4.080 133,769 -0.04(-0.97%)
Apr 02, 2019 4.181 4.181 4.070 4.120 119,873 -0.07(-1.67%)
Apr 01, 2019 4.190 4.270 4.110 4.190 220,923 +0.00(+0.00%)
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%)
Jan 02, 2019 3.310 3.430 3.300 3.410 125,878 -0.02(-0.58%)
Dec 31, 2018 3.430 3.470 3.210 3.430 192,700 +0.03(+0.88%)
Dec 28, 2018 3.710 3.750 3.260 3.400 446,600 -0.31(-8.36%)
Dec 27, 2018 3.290 3.720 3.120 3.710 316,546 +0.39(+11.75%)
Dec 26, 2018 3.170 3.350 3.160 3.320 303,557 +0.09(+2.79%)
Dec 24, 2018 3.520 3.630 3.060 3.230 690,000 -0.31(-8.76%)
Dec 21, 2018 3.150 3.700 2.990 3.540 1,859,200 +0.73(+25.98%)
Dec 20, 2018 2.830 2.980 2.810 2.810 140,762 -0.05(-1.75%)
Dec 19, 2018 2.950 2.990 2.830 2.860 130,984 -0.07(-2.39%)
Dec 18, 2018 2.900 2.980 2.850 2.930 147,502 +0.06(+2.09%)
Dec 17, 2018 2.880 3.040 2.860 2.870 176,073 -0.15(-4.97%)
Dec 14, 2018 2.990 3.180 2.960 3.020 122,600 -0.01(-0.33%)
Dec 13, 2018 3.090 3.185 2.920 3.030 167,917 -0.04(-1.30%)
Dec 12, 2018 2.870 3.100 2.870 3.070 157,174 +0.27(+9.64%)
Dec 11, 2018 2.870 3.080 2.790 2.800 255,532 -0.05(-1.75%)
Dec 10, 2018 3.150 3.180 2.840 2.850 411,514 -0.32(-10.09%)
Dec 07, 2018 3.230 3.295 3.160 3.170 65,300 -0.06(-1.86%)
Dec 06, 2018 3.290 3.320 3.200 3.230 109,042 -0.08(-2.42%)
Dec 04, 2018 3.470 3.490 3.310 3.310 108,000 -0.19(-5.43%)
Dec 03, 2018 3.570 3.600 3.460 3.500 82,601 -0.05(-1.41%)
Nov 30, 2018 3.530 3.650 3.500 3.550 102,800 -0.01(-0.28%)
Nov 29, 2018 3.550 3.590 3.460 3.560 81,365 -0.01(-0.28%)
Nov 28, 2018 3.350 3.611 3.350 3.570 134,635 +0.22(+6.57%)
Nov 27, 2018 3.390 3.440 3.270 3.350 211,794 -0.05(-1.47%)
Nov 26, 2018 3.520 3.560 3.390 3.400 121,724 -0.11(-3.13%)
Nov 23, 2018 3.470 3.530 3.470 3.510 30,700 +0.03(+0.86%)
Nov 21, 2018 3.480 3.480 3.480 0 +0.09(+2.65%)
Nov 20, 2018 3.560 3.560 3.390 3.390 72,458 -0.12(-3.42%)
Nov 19, 2018 3.500 3.591 3.500 3.510 67,046 +0.02(+0.57%)
Nov 16, 2018 3.380 3.510 3.380 3.490 81,800 +0.09(+2.65%)
Nov 15, 2018 3.380 3.500 3.380 3.400 172,728 +0.01(+0.29%)
Nov 14, 2018 3.490 3.490 3.380 3.390 112,243 -0.02(-0.59%)
Nov 13, 2018 3.450 3.630 3.400 3.410 83,503 -0.04(-1.16%)
Nov 12, 2018 3.630 3.680 3.420 3.450 113,362 -0.18(-4.96%)
Nov 09, 2018 3.400 3.685 3.400 3.630 128,300 +0.16(+4.61%)
Nov 08, 2018 3.480 3.699 3.400 3.470 249,157 -0.23(-6.22%)
Nov 07, 2018 3.500 3.740 3.460 3.700 131,712 +0.21(+6.02%)
Nov 06, 2018 3.600 3.690 3.450 3.490 99,759 -0.10(-2.79%)
Nov 05, 2018 3.750 3.800 3.580 3.590 76,851 -0.16(-4.27%)
Nov 02, 2018 3.530 3.770 3.500 3.750 180,500 +0.23(+6.53%)
Nov 01, 2018 3.450 3.570 3.450 3.520 140,973 +0.04(+1.15%)
Oct 31, 2018 3.510 3.580 3.450 3.480 61,155 -0.01(-0.29%)
Oct 30, 2018 3.470 3.600 3.430 3.490 131,459 +0.03(+0.87%)
Oct 29, 2018 3.500 3.536 3.430 3.460 84,595 -0.02(-0.57%)
Oct 26, 2018 3.470 3.540 3.410 3.480 105,400 -0.06(-1.69%)
Oct 25, 2018 3.390 3.570 3.340 3.540 97,791 +0.18(+5.36%)
Oct 24, 2018 3.580 3.650 3.350 3.360 141,718 -0.21(-5.88%)
Oct 23, 2018 3.520 3.620 3.410 3.570 146,390 -0.01(-0.28%)
Oct 22, 2018 3.650 3.722 3.520 3.580 189,557 -0.07(-1.92%)
Oct 19, 2018 3.700 3.830 3.650 3.650 76,500 -0.04(-1.08%)
Oct 18, 2018 3.710 3.781 3.630 3.690 54,120 -0.06(-1.60%)
Oct 17, 2018 3.790 3.794 3.610 3.750 56,618 -0.01(-0.27%)
Oct 16, 2018 3.580 3.770 3.510 3.760 120,478 +0.15(+4.16%)
Oct 15, 2018 3.650 3.750 3.540 3.610 83,284 -0.04(-1.10%)
Oct 12, 2018 3.650 3.760 3.620 3.650 268,100 +0.11(+3.11%)
Oct 11, 2018 3.500 3.760 3.500 3.540 201,576 +0.01(+0.28%)
Oct 10, 2018 3.850 3.910 3.530 3.530 359,442 -0.35(-9.02%)
Oct 09, 2018 3.950 4.070 3.790 3.880 176,720 -0.07(-1.77%)
Oct 08, 2018 3.970 4.120 3.950 3.950 186,845 -0.07(-1.74%)
Oct 05, 2018 4.100 4.140 3.950 4.020 110,700 -0.06(-1.47%)
Oct 04, 2018 4.190 4.210 4.000 4.080 96,801 -0.14(-3.32%)
Oct 03, 2018 3.920 4.270 3.920 4.220 178,297 +0.31(+7.93%)
Oct 02, 2018 4.030 4.050 3.900 3.910 91,547 -0.12(-2.98%)
Oct 01, 2018 4.300 4.300 3.960 4.030 181,133 -0.26(-6.06%)
Sep 28, 2018 4.200 4.300 4.060 4.290 273,400 +0.13(+3.12%)
Sep 27, 2018 3.950 4.170 3.815 4.160 304,691 +0.21(+5.32%)
Sep 26, 2018 3.640 4.000 3.600 3.950 232,636 +0.30(+8.22%)
Sep 25, 2018 3.720 3.780 3.650 3.650 202,697 -0.05(-1.35%)
Sep 24, 2018 3.800 3.885 3.650 3.700 147,197 -0.09(-2.37%)
Sep 21, 2018 3.930 4.000 3.760 3.790 432,100 -0.14(-3.56%)
Sep 20, 2018 3.930 4.050 3.730 3.930 315,557 +0.28(+7.67%)
Sep 19, 2018 3.730 3.780 3.650 3.650 137,088 -0.10(-2.67%)
Sep 18, 2018 3.840 3.940 3.727 3.750 188,498 -0.01(-0.27%)
Sep 17, 2018 3.850 3.993 3.710 3.760 314,431 -0.14(-3.59%)
Sep 14, 2018 3.950 4.105 3.840 3.900 217,100 -0.10(-2.50%)
Sep 13, 2018 3.980 4.114 3.840 4.000 143,237 -0.04(-0.99%)
Sep 12, 2018 3.500 4.150 3.500 4.040 649,053 +0.54(+15.43%)
Sep 11, 2018 3.750 3.790 3.450 3.500 780,779 -0.33(-8.62%)
Sep 10, 2018 3.770 3.890 3.720 3.830 424,594 -0.09(-2.30%)
Sep 07, 2018 4.306 4.425 3.831 3.920 501,300 -0.39(-9.05%)
Sep 06, 2018 4.440 4.470 4.240 4.310 150,050 -0.14(-3.15%)
Sep 05, 2018 4.460 4.510 4.410 4.450 100,544 -0.04(-0.89%)
Sep 04, 2018 4.540 4.549 4.430 4.490 166,366 -0.04(-0.88%)
Aug 31, 2018 4.530 4.530 4.530 0 -0.01(-0.22%)
Aug 30, 2018 4.480 4.640 4.470 4.540 181,326 +0.01(+0.22%)
Aug 29, 2018 4.510 4.560 4.400 4.530 135,668 +0.04(+0.89%)
Aug 28, 2018 4.470 4.510 4.400 4.490 155,425 +0.07(+1.58%)
Aug 27, 2018 4.610 4.610 4.400 4.420 120,300 -0.13(-2.86%)
Aug 24, 2018 4.400 4.620 4.400 4.550 76,300 +0.12(+2.71%)
Aug 23, 2018 4.560 4.560 4.410 4.430 68,044 -0.05(-1.12%)
Aug 22, 2018 4.600 4.696 4.420 4.480 149,817 -0.12(-2.61%)
Aug 21, 2018 4.650 4.650 4.590 4.600 154,697 -0.02(-0.43%)
Aug 20, 2018 4.630 4.690 4.560 4.620 127,289 +0.01(+0.22%)
Aug 17, 2018 4.630 4.690 4.540 4.610 128,600 -0.06(-1.28%)
Aug 16, 2018 4.690 4.840 4.580 4.670 232,318 +0.06(+1.30%)
Aug 15, 2018 4.800 4.840 4.510 4.610 243,230 -0.19(-3.96%)
Aug 14, 2018 4.390 4.800 4.390 4.800 276,941 +0.37(+8.35%)
Aug 13, 2018 4.570 4.740 4.250 4.430 321,463 -0.09(-1.99%)
Aug 10, 2018 4.880 4.980 4.460 4.520 304,300 -0.39(-7.94%)
Aug 09, 2018 4.820 5.000 4.810 4.910 457,299 +0.11(+2.29%)
Aug 08, 2018 4.720 4.800 4.410 4.800 275,419 +0.13(+2.78%)
Aug 07, 2018 4.500 4.750 4.411 4.670 269,987 +0.31(+7.11%)
Aug 06, 2018 4.230 4.440 4.150 4.360 137,523 +0.18(+4.31%)
Aug 03, 2018 4.250 4.340 4.130 4.180 141,200 -0.03(-0.71%)
Aug 02, 2018 4.400 4.500 4.120 4.210 296,843 -0.22(-4.97%)
Aug 01, 2018 4.530 4.630 4.350 4.430 274,539 -0.05(-1.12%)
Jul 31, 2018 4.680 4.680 4.410 4.480 278,806 -0.12(-2.61%)
Jul 30, 2018 4.610 4.670 4.500 4.600 273,010 +0.00(+0.00%)
Jul 27, 2018 4.680 4.750 4.540 4.600 482,300 -0.03(-0.65%)
Jul 26, 2018 4.330 4.662 4.250 4.630 580,848 +0.32(+7.42%)
Jul 25, 2018 4.350 4.530 4.300 4.310 85,049 -0.06(-1.37%)
Jul 24, 2018 4.430 4.450 4.310 4.370 170,388 -0.01(-0.23%)
Jul 23, 2018 4.380 4.460 4.320 4.380 154,362 +0.00(+0.00%)
Jul 20, 2018 4.400 4.510 4.350 4.380 132,979 -0.04(-0.90%)
Jul 19, 2018 4.270 4.460 4.250 4.420 127,719 +0.15(+3.51%)
Jul 18, 2018 4.240 4.300 4.041 4.270 174,658 +0.01(+0.23%)
Jul 17, 2018 4.230 4.400 4.200 4.260 166,203 +0.07(+1.67%)
Jul 16, 2018 4.550 4.550 4.020 4.190 411,211 -0.37(-8.11%)
Jul 13, 2018 4.680 4.700 4.510 4.560 266,955 -0.10(-2.15%)
Jul 12, 2018 4.600 4.700 4.534 4.660 457,681 +0.15(+3.33%)
Jul 11, 2018 4.470 4.600 4.400 4.510 405,123 +0.10(+2.27%)
Jul 10, 2018 4.340 4.550 4.290 4.410 395,530 +0.09(+2.08%)
Jul 09, 2018 4.200 4.420 4.151 4.320 543,579 +0.11(+2.61%)
Jul 06, 2018 4.090 4.450 4.010 4.210 637,690 +0.11(+2.68%)
Jul 05, 2018 4.000 4.100 3.850 4.100 314,602 +0.04(+0.99%)
Jul 03, 2018 4.060 4.060 4.060 0 +0.37(+10.03%)
Jul 02, 2018 3.680 3.730 3.581 3.690 321,886 -0.02(-0.54%)
Jun 29, 2018 3.840 3.840 3.640 3.710 225,267 -0.08(-2.11%)
Jun 28, 2018 3.760 3.830 3.650 3.790 212,859 +0.11(+2.99%)
Jun 27, 2018 3.780 3.800 3.660 3.680 259,435 -0.15(-3.92%)
Jun 26, 2018 3.630 3.880 3.620 3.830 285,509 +0.16(+4.36%)
Jun 25, 2018 3.800 3.950 3.640 3.670 526,878 -0.16(-4.18%)
Jun 22, 2018 3.600 3.880 3.530 3.830 4,574,903 +0.22(+6.09%)
Jun 21, 2018 3.470 3.610 3.380 3.610 329,788 +0.15(+4.34%)
Jun 20, 2018 3.600 3.639 3.450 3.460 214,369 -0.10(-2.81%)
Jun 19, 2018 3.640 3.670 3.530 3.560 176,823 -0.08(-2.20%)
Jun 18, 2018 3.730 3.730 3.610 3.640 121,039 -0.07(-1.89%)
Jun 15, 2018 3.700 3.700 3.710 114,379 +0.01(+0.27%)
Jun 14, 2018 3.740 3.745 3.600 3.700 172,128 -0.07(-1.86%)
Jun 13, 2018 3.600 3.770 3.530 3.770 175,864 +0.16(+4.43%)
Jun 12, 2018 3.840 3.970 3.580 3.610 432,754 -0.21(-5.50%)
Jun 11, 2018 3.820 3.950 3.740 3.820 218,311 +0.05(+1.33%)
Jun 08, 2018 3.890 4.060 3.770 3.770 227,018 -0.10(-2.58%)
Jun 07, 2018 3.930 3.970 3.710 3.870 313,571 -0.07(-1.78%)
Jun 06, 2018 3.790 3.950 3.710 3.940 415,586 +0.21(+5.63%)
Jun 05, 2018 3.440 3.760 3.440 3.730 245,095 +0.28(+8.12%)
Jun 04, 2018 3.620 3.620 3.400 3.450 191,302 -0.14(-3.90%)
Jun 01, 2018 3.430 3.669 3.360 3.590 288,318 +0.22(+6.53%)
May 31, 2018 3.330 3.470 3.330 3.370 258,600 +0.04(+1.20%)
May 30, 2018 3.220 3.430 3.190 3.330 297,732 +0.11(+3.42%)
May 29, 2018 3.400 3.550 3.200 3.220 539,669 -0.22(-6.40%)
May 25, 2018 3.440 3.440 3.440 0 -0.17(-4.71%)
May 24, 2018 3.840 3.850 3.610 3.610 225,798 -0.22(-5.74%)
May 23, 2018 3.730 3.860 3.680 3.830 187,122 +0.17(+4.64%)
May 22, 2018 3.730 3.761 3.610 3.660 125,984 -0.04(-1.08%)
May 21, 2018 3.830 3.941 3.610 3.700 178,538 -0.18(-4.64%)
May 18, 2018 3.780 3.892 3.760 3.880 265,123 +0.16(+4.30%)
May 17, 2018 3.760 3.790 3.520 3.720 244,936 +0.21(+5.98%)
May 16, 2018 3.610 3.740 3.510 3.510 287,330 -0.10(-2.77%)
May 15, 2018 3.690 3.692 3.530 3.610 152,978 -0.04(-1.10%)
May 14, 2018 3.460 3.740 3.460 3.650 191,818 +0.17(+4.89%)
May 11, 2018 3.580 3.720 3.327 3.480 592,948 -0.22(-5.95%)
May 10, 2018 3.830 3.830 3.650 3.700 153,103 -0.11(-2.89%)
May 09, 2018 3.530 3.840 3.530 3.810 246,977 +0.29(+8.24%)
May 08, 2018 3.550 3.680 3.470 3.520 219,038 -0.09(-2.49%)
May 07, 2018 3.780 3.780 3.580 3.610 135,850 -0.10(-2.70%)
May 04, 2018 3.580 3.730 3.510 3.710 127,046 +0.14(+3.92%)
May 03, 2018 3.850 3.909 3.550 3.570 349,800 -0.24(-6.30%)
May 02, 2018 3.550 3.930 3.550 3.810 202,162 +0.24(+6.72%)
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.