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 (%)
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%)
Jan 03, 2006 3.170 3.287 3.089 3.282 151,710 +0.21(+6.75%)
Dec 30, 2005 3.207 3.222 2.992 3.074 198,702 -0.11(-3.34%)
Dec 29, 2005 3.002 3.267 2.963 3.180 776,409 +0.33(+11.43%)
Dec 28, 2005 2.965 3.121 2.800 2.854 856,506 +0.26(+10.00%)
Dec 27, 2005 2.587 2.627 2.587 2.595 29,946 -0.05(-1.81%)
Dec 23, 2005 2.595 2.716 2.595 2.643 9,985 +0.05(+2.04%)
Dec 22, 2005 2.669 2.669 2.535 2.590 35,856 -0.08(-3.14%)
Dec 21, 2005 2.577 2.743 2.577 2.674 51,981 +0.08(+3.22%)
Dec 20, 2005 2.595 2.649 2.555 2.590 27,722 -0.04(-1.67%)
Dec 19, 2005 2.666 2.723 2.624 2.634 32,540 -0.07(-2.56%)
Dec 16, 2005 2.716 2.726 2.691 2.703 10,875 +0.02(+0.74%)
Dec 15, 2005 2.723 2.726 2.619 2.684 15,474 +0.00(+0.09%)
Dec 14, 2005 2.770 2.770 2.659 2.681 32,961 -0.06(-2.16%)
Dec 13, 2005 2.837 2.837 2.718 2.740 19,372 +0.01(+0.27%)
Dec 12, 2005 2.723 2.753 2.651 2.733 47,135 -0.03(-0.98%)
Dec 09, 2005 2.805 2.842 2.758 2.760 18,637 -0.09(-3.29%)
Dec 08, 2005 2.810 2.926 2.810 2.854 33,811 +0.01(+0.43%)
Dec 07, 2005 2.817 2.842 2.787 2.842 35,887 +0.00(+0.09%)
Dec 06, 2005 3.094 3.131 2.782 2.839 55,959 -0.20(-6.51%)
Dec 05, 2005 3.175 3.175 3.025 3.037 53,877 +0.05(+1.74%)
Dec 02, 2005 2.765 3.123 2.728 2.985 67,812 +0.25(+9.03%)
Dec 01, 2005 2.726 2.800 2.639 2.738 70,286 +0.05(+1.72%)
Nov 30, 2005 2.785 2.803 2.654 2.692 32,981 -0.10(-3.49%)
Nov 29, 2005 2.815 2.815 2.740 2.789 80,438 -0.01(-0.48%)
Nov 28, 2005 2.632 2.802 2.629 2.802 41,748 +0.15(+5.69%)
Nov 25, 2005 2.656 2.656 2.619 2.651 5,260 +0.01(+0.37%)
Nov 23, 2005 2.661 2.661 2.605 2.642 35,288 -0.02(-0.81%)
Nov 22, 2005 2.711 2.757 2.624 2.663 60,054 -0.09(-3.24%)
Nov 21, 2005 2.842 2.842 2.711 2.752 27,038 -0.08(-2.85%)
Nov 18, 2005 2.842 2.842 2.780 2.833 16,571 +0.03(+1.00%)
Nov 17, 2005 2.886 2.886 2.780 2.805 17,006 -0.06(-1.98%)
Nov 16, 2005 2.820 2.903 2.792 2.862 139,736 +0.10(+3.64%)
Nov 15, 2005 3.158 3.158 2.721 2.761 143,153 -0.37(-11.77%)
Nov 14, 2005 2.965 3.161 2.943 3.129 66,074 +0.19(+6.32%)
Nov 11, 2005 2.965 2.965 2.881 2.943 28,347 -0.00(-0.08%)
Nov 10, 2005 2.904 2.946 2.862 2.946 41,823 +0.05(+1.71%)
Nov 09, 2005 2.810 2.896 2.733 2.896 87,479 +0.18(+6.55%)
Nov 08, 2005 2.790 2.792 2.716 2.718 14,028 -0.01(-0.36%)
Nov 07, 2005 2.629 2.728 2.595 2.728 38,519 +0.08(+3.08%)
Nov 04, 2005 2.639 2.654 2.629 2.647 10,681 +0.00(+0.09%)
Nov 03, 2005 2.632 2.654 2.632 2.644 19,299 +0.00(+0.00%)
Nov 02, 2005 2.654 2.661 2.639 2.644 20,942 -0.02(-0.65%)
Nov 01, 2005 2.681 2.728 2.607 2.661 17,168 -0.05(-1.73%)
Oct 31, 2005 2.634 2.760 2.632 2.708 27,773 +0.06(+2.33%)
Oct 28, 2005 2.671 2.671 2.597 2.647 20,719 +0.00(+0.09%)
Oct 27, 2005 2.696 2.721 2.607 2.644 22,465 -0.03(-1.11%)
Oct 26, 2005 2.669 2.770 2.669 2.674 11,938 -0.02(-0.73%)
Oct 25, 2005 2.750 2.849 2.669 2.693 40,370 -0.06(-2.15%)
Oct 24, 2005 2.832 2.849 2.723 2.753 57,470 -0.08(-2.96%)
Oct 21, 2005 2.708 2.891 2.708 2.837 10,558 +0.03(+1.15%)
Oct 20, 2005 2.743 2.827 2.743 2.805 32,404 +0.07(+2.71%)
Oct 19, 2005 2.664 2.748 2.528 2.731 24,110 -0.05(-1.95%)
Oct 18, 2005 2.812 2.817 2.733 2.785 9,621 +0.03(+1.08%)
Oct 17, 2005 2.535 2.755 2.535 2.755 33,697 +0.14(+5.49%)
Oct 14, 2005 2.708 2.708 2.570 2.612 46,770 -0.03(-1.03%)
Oct 13, 2005 2.540 2.644 2.533 2.639 29,385 +0.04(+1.71%)
Oct 12, 2005 2.785 2.785 2.533 2.595 99,351 -0.17(-6.00%)
Oct 11, 2005 2.866 2.866 2.733 2.760 42,610 -0.06(-2.27%)
Oct 10, 2005 3.027 3.034 2.758 2.824 33,916 -0.11(-3.71%)
Oct 07, 2005 2.902 2.995 2.763 2.933 75,466 +0.07(+2.33%)
Oct 06, 2005 3.037 3.101 2.854 2.866 109,506 -0.17(-5.69%)
Oct 05, 2005 3.212 3.212 3.005 3.039 74,697 -0.19(-5.75%)
Oct 04, 2005 3.257 3.460 3.104 3.225 225,079 +0.30(+10.13%)
Oct 03, 2005 3.015 3.037 2.866 2.928 118,545 -0.14(-4.67%)
Sep 30, 2005 3.183 3.183 3.064 3.072 41,156 -0.11(-3.49%)
Sep 29, 2005 3.185 3.195 3.039 3.183 56,052 +0.06(+1.82%)
Sep 28, 2005 3.136 3.175 3.086 3.126 75,266 +0.05(+1.52%)
Sep 27, 2005 3.131 3.131 3.057 3.079 25,873 -0.03(-1.11%)
Sep 26, 2005 3.084 3.183 3.015 3.114 35,565 -0.00(-0.08%)
Sep 23, 2005 3.116 3.143 2.990 3.116 34,705 +0.12(+3.87%)
Sep 22, 2005 3.000 3.005 2.978 3.000 38,885 -0.07(-2.41%)
Sep 21, 2005 3.170 3.170 2.842 3.074 155,371 -0.12(-3.64%)
Sep 20, 2005 3.220 3.269 3.081 3.190 116,908 -0.09(-2.79%)
Sep 19, 2005 3.361 3.361 3.269 3.282 39,075 -0.03(-0.97%)
Sep 16, 2005 3.309 3.385 3.294 3.314 16,830 +0.00(+0.15%)
Sep 15, 2005 3.336 3.353 3.294 3.309 17,188 -0.03(-0.81%)
Sep 14, 2005 3.413 3.415 3.336 3.336 88,625 -0.09(-2.56%)
Sep 13, 2005 3.531 3.558 3.363 3.424 131,901 -0.13(-3.58%)
Sep 12, 2005 3.608 3.608 3.422 3.551 141,140 -0.06(-1.71%)
Sep 09, 2005 3.642 3.642 3.595 3.613 44,644 -0.03(-0.81%)
Sep 08, 2005 3.667 3.682 3.632 3.642 36,720 +0.02(+0.61%)
Sep 07, 2005 3.675 3.704 3.590 3.620 53,986 -0.07(-1.94%)
Sep 06, 2005 3.595 3.731 3.595 3.692 37,216 +0.08(+2.33%)
Sep 02, 2005 3.583 3.675 3.583 3.608 35,162 -0.02(-0.54%)
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.