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 )

3.480 -0.150 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 4.740 4.820 4.620 4.810 199,600 +0.04(+0.84%)
May 28, 2020 4.800 4.980 4.750 4.770 231,626 -0.01(-0.21%)
May 27, 2020 4.720 4.850 4.620 4.780 266,937 +0.08(+1.70%)
May 26, 2020 4.830 5.000 4.680 4.700 316,146 -0.15(-3.09%)
May 22, 2020 4.640 4.905 4.640 4.850 251,200 +0.17(+3.63%)
May 21, 2020 4.720 4.810 4.610 4.680 351,838 -0.05(-1.06%)
May 20, 2020 4.620 4.770 4.495 4.730 604,751 +0.18(+3.96%)
May 19, 2020 4.790 4.870 4.550 4.550 273,652 -0.23(-4.81%)
May 18, 2020 4.580 4.910 4.580 4.780 455,577 +0.18(+3.91%)
May 15, 2020 4.430 4.690 4.390 4.600 336,900 +0.19(+4.31%)
May 14, 2020 4.590 4.660 4.400 4.410 574,218 -0.25(-5.36%)
May 13, 2020 5.100 5.170 4.390 4.660 1,326,300 -0.50(-9.69%)
May 12, 2020 5.300 5.580 5.160 5.160 809,008 -0.30(-5.49%)
May 11, 2020 5.320 5.630 5.260 5.460 608,534 +0.00(+0.00%)
May 08, 2020 5.480 5.590 5.300 5.460 778,800 -0.06(-1.09%)
May 07, 2020 5.560 5.740 5.480 5.520 740,090 +0.01(+0.18%)
May 06, 2020 5.380 5.800 5.350 5.510 837,737 +0.18(+3.38%)
May 05, 2020 5.160 5.480 5.160 5.330 681,851 +0.21(+4.10%)
May 04, 2020 5.160 5.640 4.990 5.120 1,618,789 -0.13(-2.48%)
May 01, 2020 4.870 5.290 4.820 5.250 915,100 +0.25(+5.00%)
Apr 30, 2020 4.870 5.170 4.789 5.000 590,117 +0.06(+1.21%)
Apr 29, 2020 5.200 5.220 4.590 4.940 878,674 -0.24(-4.63%)
Apr 28, 2020 5.300 5.478 5.150 5.180 1,060,177 -0.12(-2.26%)
Apr 27, 2020 4.930 5.380 4.810 5.300 709,539 +0.42(+8.61%)
Apr 24, 2020 5.050 5.105 4.830 4.880 585,900 -0.02(-0.41%)
Apr 23, 2020 4.620 5.370 4.620 4.900 2,305,683 +0.35(+7.69%)
Apr 22, 2020 4.460 4.850 4.450 4.550 1,081,305 +0.17(+3.88%)
Apr 21, 2020 4.090 4.460 4.010 4.380 564,367 -0.12(-2.67%)
Apr 20, 2020 3.880 4.730 3.870 4.500 1,655,991 +0.76(+20.32%)
Apr 17, 2020 3.600 3.880 3.591 3.740 293,000 +0.12(+3.31%)
Apr 16, 2020 3.480 3.640 3.410 3.620 184,834 +0.13(+3.72%)
Apr 15, 2020 3.520 3.610 3.460 3.490 318,015 -0.09(-2.51%)
Apr 14, 2020 3.510 3.740 3.510 3.580 365,300 +0.10(+2.87%)
Apr 13, 2020 3.450 3.500 3.290 3.480 285,933 +0.00(+0.00%)
Apr 09, 2020 3.410 3.600 3.360 3.480 499,600 +0.00(+0.00%)
Apr 08, 2020 3.420 3.560 3.360 3.480 274,997 +0.11(+3.26%)
Apr 07, 2020 3.520 3.590 3.340 3.370 320,126 -0.13(-3.71%)
Apr 06, 2020 3.320 3.600 3.320 3.500 459,169 +0.20(+6.06%)
Apr 03, 2020 3.060 3.300 3.040 3.300 276,800 +0.20(+6.45%)
Apr 02, 2020 2.960 3.150 2.950 3.100 220,177 +0.10(+3.33%)
Apr 01, 2020 3.050 3.230 2.950 3.000 368,440 -0.26(-7.98%)
Mar 31, 2020 3.120 3.280 2.960 3.260 441,030 +0.11(+3.49%)
Mar 30, 2020 2.990 3.180 2.960 3.150 381,626 +0.20(+6.78%)
Mar 27, 2020 2.920 3.200 2.912 2.950 385,800 -0.05(-1.67%)
Mar 26, 2020 2.970 3.340 2.900 3.000 846,069 +0.05(+1.69%)
Mar 25, 2020 2.900 3.140 2.900 2.950 285,922 +0.05(+1.72%)
Mar 24, 2020 2.630 2.950 2.627 2.900 338,226 +0.36(+14.17%)
Mar 23, 2020 2.730 2.884 2.500 2.540 335,944 -0.20(-7.30%)
Mar 20, 2020 2.940 3.100 2.720 2.740 451,700 -0.17(-5.84%)
Mar 19, 2020 2.780 3.045 2.700 2.910 532,082 +0.13(+4.68%)
Mar 18, 2020 2.950 3.180 2.740 2.780 576,778 -0.47(-14.46%)
Mar 17, 2020 2.840 3.380 2.750 3.250 604,773 +0.32(+10.92%)
Mar 16, 2020 3.130 3.180 2.920 2.930 631,683 -0.41(-12.28%)
Mar 13, 2020 3.440 3.500 3.300 3.340 713,100 +0.02(+0.60%)
Mar 12, 2020 3.590 3.610 3.080 3.320 996,495 -0.36(-9.78%)
Mar 11, 2020 3.500 3.825 3.160 3.680 806,536 +0.25(+7.29%)
Mar 10, 2020 3.600 3.660 3.175 3.430 386,814 -0.08(-2.28%)
Mar 09, 2020 3.450 3.590 3.357 3.510 491,771 -0.06(-1.68%)
Mar 06, 2020 3.520 3.630 3.500 3.570 302,900 -0.05(-1.38%)
Mar 05, 2020 3.560 3.670 3.510 3.620 195,424 +0.00(+0.00%)
Mar 04, 2020 3.660 3.750 3.530 3.620 247,790 +0.02(+0.56%)
Mar 03, 2020 3.640 3.750 3.450 3.600 340,573 -0.04(-1.10%)
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.