Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromadex Corp CS (NQ: CDXC )

2.760 -0.070 (-2.47%)
Official Closing Price Updated: 4:15 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 (%)
Oct 30, 2020 4.560 4.660 4.450 4.510 159,300 -0.12(-2.59%)
Oct 29, 2020 4.620 4.670 4.560 4.630 193,858 -0.01(-0.22%)
Oct 28, 2020 4.830 4.830 4.620 4.640 191,937 -0.20(-4.13%)
Oct 27, 2020 4.770 4.880 4.650 4.840 294,593 +0.07(+1.47%)
Oct 26, 2020 4.770 4.830 4.690 4.770 172,216 -0.05(-1.04%)
Oct 23, 2020 4.910 4.982 4.760 4.820 165,000 -0.14(-2.82%)
Oct 22, 2020 4.980 5.060 4.920 4.960 259,501 +0.01(+0.20%)
Oct 21, 2020 4.900 4.980 4.883 4.950 190,801 +0.01(+0.20%)
Oct 20, 2020 4.990 5.000 4.840 4.940 115,636 -0.01(-0.20%)
Oct 19, 2020 5.040 5.140 4.940 4.950 204,857 -0.05(-1.00%)
Oct 16, 2020 5.070 5.100 4.980 5.000 285,200 -0.10(-1.96%)
Oct 15, 2020 5.100 5.160 4.980 5.100 181,406 -0.03(-0.58%)
Oct 14, 2020 5.130 5.180 5.070 5.130 193,518 +0.01(+0.20%)
Oct 13, 2020 4.910 5.150 4.890 5.120 311,812 +0.20(+4.07%)
Oct 12, 2020 5.020 5.080 4.790 4.920 292,796 -0.05(-1.01%)
Oct 09, 2020 4.720 4.980 4.679 4.970 274,300 +0.25(+5.30%)
Oct 08, 2020 4.900 4.950 4.660 4.720 969,724 -0.32(-6.35%)
Oct 07, 2020 5.520 6.000 4.900 5.040 2,787,546 -0.15(-2.89%)
Oct 06, 2020 4.300 5.490 4.190 5.190 3,184,667 +1.12(+27.52%)
Oct 05, 2020 3.970 4.090 3.970 4.070 183,637 +0.14(+3.56%)
Oct 02, 2020 3.860 4.000 3.820 3.930 207,600 -0.02(-0.51%)
Oct 01, 2020 4.010 4.020 3.920 3.950 182,871 -0.06(-1.50%)
Sep 30, 2020 4.020 4.080 3.950 4.010 133,270 -0.01(-0.25%)
Sep 29, 2020 4.090 4.120 3.930 4.020 156,627 -0.06(-1.47%)
Sep 28, 2020 4.050 4.110 4.010 4.080 87,279 +0.05(+1.24%)
Sep 25, 2020 4.000 4.090 3.960 4.030 116,900 +0.02(+0.50%)
Sep 24, 2020 4.090 4.110 4.000 4.010 189,337 -0.08(-1.96%)
Sep 23, 2020 4.200 4.240 4.075 4.090 204,357 -0.14(-3.31%)
Sep 22, 2020 4.150 4.240 4.060 4.230 169,384 +0.06(+1.44%)
Sep 21, 2020 4.440 4.460 4.150 4.170 301,253 -0.29(-6.50%)
Sep 18, 2020 4.580 4.610 4.430 4.460 343,600 -0.09(-1.98%)
Sep 17, 2020 4.530 4.570 4.450 4.550 187,362 +0.03(+0.66%)
Sep 16, 2020 4.550 4.680 4.485 4.520 176,167 -0.06(-1.31%)
Sep 15, 2020 4.650 4.700 4.550 4.580 125,438 -0.05(-1.08%)
Sep 14, 2020 4.450 4.640 4.440 4.630 182,864 +0.24(+5.47%)
Sep 11, 2020 4.450 4.497 4.370 4.390 172,600 -0.06(-1.35%)
Sep 10, 2020 4.490 4.540 4.420 4.450 170,923 -0.04(-0.89%)
Sep 09, 2020 4.450 4.570 4.450 4.490 194,891 +0.07(+1.58%)
Sep 08, 2020 4.490 4.500 4.400 4.420 126,100 -0.10(-2.21%)
Sep 04, 2020 4.780 4.780 4.405 4.520 322,700 -0.24(-5.04%)
Sep 03, 2020 4.970 4.970 4.700 4.760 417,187 -0.17(-3.55%)
Sep 02, 2020 5.030 5.060 4.850 4.935 284,877 -0.10(-1.89%)
Sep 01, 2020 4.820 5.030 4.820 5.030 249,671 +0.08(+1.62%)
Aug 31, 2020 5.040 5.090 4.910 4.950 265,801 -0.12(-2.37%)
Aug 28, 2020 5.150 5.150 4.980 5.070 199,200 -0.02(-0.39%)
Aug 27, 2020 5.220 5.220 5.010 5.090 168,408 -0.08(-1.55%)
Aug 26, 2020 5.370 5.380 5.130 5.170 190,333 -0.21(-3.90%)
Aug 25, 2020 5.350 5.420 5.260 5.380 175,981 +0.05(+0.94%)
Aug 24, 2020 5.650 5.650 5.310 5.330 431,056 -0.23(-4.14%)
Aug 21, 2020 5.350 5.730 5.320 5.560 859,300 +0.21(+3.93%)
Aug 20, 2020 5.240 5.440 5.220 5.350 316,364 +0.05(+0.94%)
Aug 19, 2020 5.150 5.320 4.970 5.300 575,127 +0.16(+3.11%)
Aug 18, 2020 5.000 5.230 5.000 5.140 415,884 +0.21(+4.26%)
Aug 17, 2020 4.800 4.930 4.780 4.930 116,508 +0.13(+2.71%)
Aug 14, 2020 4.830 4.870 4.790 4.800 148,300 -0.05(-1.03%)
Aug 13, 2020 4.880 4.900 4.770 4.850 353,515 -0.03(-0.61%)
Aug 12, 2020 4.790 4.910 4.760 4.880 228,060 +0.11(+2.31%)
Aug 11, 2020 4.820 4.856 4.760 4.770 277,328 -0.06(-1.24%)
Aug 10, 2020 4.950 4.990 4.803 4.830 360,848 -0.14(-2.91%)
Aug 07, 2020 4.940 5.235 4.800 4.975 422,800 +0.05(+1.12%)
Aug 06, 2020 5.130 5.130 4.840 4.920 503,692 -0.22(-4.28%)
Aug 05, 2020 5.130 5.170 5.048 5.140 150,590 -0.03(-0.58%)
Aug 04, 2020 5.120 5.200 5.010 5.170 276,286 +0.01(+0.19%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.