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 )

18.43 -0.78 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Sep 01, 2005 3.628 3.726 3.628 3.628 166,505 -0.05(-1.28%)
Aug 31, 2005 3.961 3.961 3.662 3.674 165,241 -0.30(-7.53%)
Aug 30, 2005 3.961 4.139 3.961 3.974 137,728 +0.01(+0.37%)
Aug 29, 2005 3.978 4.018 3.899 3.959 146,397 -0.04(-0.99%)
Aug 26, 2005 4.238 4.371 3.899 3.998 894,499 +0.52(+14.83%)
Aug 25, 2005 3.660 3.749 3.455 3.482 93,384 -0.20(-5.37%)
Aug 24, 2005 3.803 3.803 3.647 3.679 44,814 -0.10(-2.53%)
Aug 23, 2005 3.719 3.781 3.694 3.775 50,987 -0.02(-0.48%)
Aug 22, 2005 3.754 3.813 3.682 3.793 30,636 +0.12(+3.37%)
Aug 19, 2005 3.892 3.892 3.655 3.670 50,550 -0.16(-4.07%)
Aug 18, 2005 3.803 3.872 3.803 3.825 14,382 +0.02(+0.58%)
Aug 17, 2005 3.803 3.887 3.803 3.803 20,950 -0.00(-0.06%)
Aug 16, 2005 4.201 4.201 3.771 3.805 120,101 -0.37(-8.88%)
Aug 15, 2005 4.361 4.371 4.087 4.176 68,852 -0.17(-3.81%)
Aug 12, 2005 4.127 4.396 4.127 4.342 141,883 +0.26(+6.42%)
Aug 11, 2005 3.558 4.184 3.558 4.080 176,782 +0.54(+15.13%)
Aug 10, 2005 3.899 3.904 3.524 3.544 178,004 -0.24(-6.40%)
Aug 09, 2005 3.909 3.909 3.771 3.786 70,738 -0.08(-2.17%)
Aug 08, 2005 4.102 4.127 3.847 3.870 62,405 -0.21(-5.09%)
Aug 05, 2005 4.077 4.158 4.071 4.077 28,782 +0.00(+0.00%)
Aug 04, 2005 4.193 4.231 4.043 4.077 39,543 -0.07(-1.79%)
Aug 03, 2005 4.001 4.201 3.954 4.151 44,015 +0.13(+3.26%)
Aug 02, 2005 4.025 4.072 3.840 4.020 122,648 -0.09(-2.11%)
Aug 01, 2005 4.146 4.426 4.065 4.107 81,308 -0.05(-1.19%)
Jul 29, 2005 4.448 4.448 4.142 4.156 98,408 -0.28(-6.30%)
Jul 28, 2005 4.448 4.448 4.399 4.436 17,105 +0.02(+0.56%)
Jul 27, 2005 4.364 4.445 4.364 4.411 62,826 +0.04(+0.85%)
Jul 26, 2005 4.361 4.421 4.357 4.374 42,155 +0.01(+0.28%)
Jul 25, 2005 4.337 4.399 4.300 4.361 39,569 +0.01(+0.17%)
Jul 22, 2005 4.366 4.448 4.297 4.354 43,284 -0.01(-0.34%)
Jul 21, 2005 4.421 4.485 4.337 4.369 93,837 -0.10(-2.32%)
Jul 20, 2005 4.485 4.485 4.324 4.473 140,031 +0.03(+0.78%)
Jul 19, 2005 4.287 4.490 4.270 4.438 338,377 +0.14(+3.22%)
Jul 18, 2005 4.077 4.485 4.077 4.300 400,245 +0.22(+5.45%)
Jul 15, 2005 3.828 4.144 3.768 4.077 214,509 +0.25(+6.45%)
Jul 14, 2005 3.978 4.058 3.781 3.830 174,020 -0.16(-3.91%)
Jul 13, 2005 3.632 4.137 3.632 3.986 496,729 +0.33(+8.99%)
Jul 12, 2005 3.645 3.699 3.593 3.657 94,288 -0.02(-0.54%)
Jul 11, 2005 3.682 3.692 3.608 3.677 60,679 +0.08(+2.20%)
Jul 08, 2005 3.472 3.628 3.472 3.598 117,405 +0.09(+2.46%)
Jul 07, 2005 3.546 3.595 3.393 3.511 210,104 +0.07(+1.94%)
Jul 06, 2005 3.551 3.694 3.388 3.445 317,312 +0.44(+14.73%)
Jul 05, 2005 2.965 3.067 2.941 3.002 37,837 +0.02(+0.56%)
Jul 01, 2005 3.064 3.064 2.874 2.986 105,419 -0.10(-3.34%)
Jun 30, 2005 3.133 3.204 3.076 3.089 36,623 -0.03(-1.11%)
Jun 29, 2005 3.153 3.212 3.096 3.123 78,103 -0.02(-0.55%)
Jun 28, 2005 2.997 3.173 2.997 3.141 77,306 +0.15(+5.04%)
Jun 27, 2005 3.198 3.329 2.950 2.990 238,196 -0.21(-6.64%)
Jun 24, 2005 3.655 3.655 3.153 3.203 199,058 -0.22(-6.43%)
Jun 23, 2005 3.608 3.608 3.269 3.422 141,816 -0.11(-3.15%)
Jun 22, 2005 3.511 3.605 3.497 3.534 86,174 -0.03(-0.76%)
Jun 21, 2005 3.529 3.600 3.435 3.561 159,213 +0.08(+2.20%)
Jun 20, 2005 3.385 3.571 3.376 3.484 57,687 +0.10(+2.84%)
Jun 17, 2005 3.447 3.502 3.385 3.388 57,735 -0.04(-1.22%)
Jun 16, 2005 3.408 3.492 3.361 3.430 117,037 +0.02(+0.73%)
Jun 15, 2005 3.430 3.460 3.398 3.405 157,934 -0.02(-0.51%)
Jun 14, 2005 3.588 3.645 3.378 3.422 169,285 -0.16(-4.55%)
Jun 13, 2005 3.682 3.805 3.460 3.586 269,699 -0.03(-0.89%)
Jun 10, 2005 3.175 3.694 3.161 3.618 649,712 +0.48(+15.18%)
Jun 09, 2005 3.207 3.249 3.091 3.141 87,672 -0.00(-0.16%)
Jun 08, 2005 3.151 3.185 3.059 3.146 63,882 +0.00(+0.08%)
Jun 07, 2005 3.128 3.249 3.089 3.143 83,859 +0.01(+0.24%)
Jun 06, 2005 3.072 3.274 2.983 3.136 189,882 +0.10(+3.17%)
Jun 03, 2005 3.131 3.131 2.965 3.039 98,373 -0.08(-2.69%)
Jun 02, 2005 3.067 3.336 2.992 3.123 248,166 +0.03(+1.12%)
Jun 01, 2005 3.059 3.225 3.027 3.089 172,980 -0.14(-4.29%)
May 31, 2005 3.247 3.376 3.064 3.227 221,546 +0.01(+0.38%)
May 27, 2005 2.965 3.385 2.941 3.215 513,491 +0.21(+7.08%)
May 26, 2005 3.114 3.114 2.933 3.002 236,553 -0.10(-3.26%)
May 25, 2005 2.965 3.242 2.745 3.104 1,014,390 +0.14(+4.67%)
May 24, 2005 2.325 3.002 2.273 2.965 1,584,121 -1.18(-28.49%)
May 23, 2005 4.053 4.201 4.053 4.146 43,300 -0.04(-1.06%)
May 20, 2005 4.048 4.221 3.983 4.191 117,762 -0.07(-1.62%)
May 19, 2005 4.127 4.260 4.053 4.260 35,611 +0.12(+2.99%)
May 18, 2005 4.394 4.394 4.058 4.137 67,986 -0.11(-2.67%)
May 17, 2005 4.226 4.285 4.107 4.250 60,297 -0.04(-1.04%)
May 16, 2005 4.399 4.399 4.077 4.295 36,016 -0.02(-0.46%)
May 13, 2005 4.201 4.315 4.028 4.315 38,849 +0.01(+0.34%)
May 12, 2005 4.448 4.448 4.206 4.300 22,662 -0.01(-0.23%)
May 11, 2005 4.497 4.497 4.156 4.310 93,885 +0.00(+0.00%)
May 10, 2005 4.324 4.423 4.275 4.310 32,374 -0.01(-0.34%)
May 09, 2005 4.231 4.547 4.221 4.324 77,293 -0.05(-1.13%)
May 06, 2005 4.893 4.893 4.285 4.374 188,581 +0.17(+4.00%)
May 05, 2005 4.438 4.438 4.053 4.206 55,441 -0.13(-2.96%)
May 04, 2005 4.151 4.428 4.122 4.334 97,932 +0.21(+5.03%)
May 03, 2005 4.013 4.127 4.013 4.127 117,762 +0.07(+1.83%)
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.