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 )

3.080 -0.120 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 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%)
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.