Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2023 1.920 2.020 1.810 1.960 849,511 -0.01(-0.51%)
Jan 30, 2023 2.110 2.190 1.970 1.970 234,273 -0.14(-6.64%)
Jan 27, 2023 1.950 2.120 1.950 2.110 209,291 +0.16(+8.21%)
Jan 26, 2023 1.910 1.990 1.900 1.950 174,606 +0.04(+2.36%)
Jan 25, 2023 1.850 1.910 1.810 1.905 87,889 +0.01(+0.53%)
Jan 24, 2023 1.860 1.910 1.840 1.895 78,947 +0.08(+4.70%)
Jan 23, 2023 1.850 1.870 1.800 1.810 96,661 -0.03(-1.63%)
Jan 20, 2023 1.790 1.845 1.730 1.840 132,663 +0.08(+4.55%)
Jan 19, 2023 1.820 1.845 1.760 1.760 169,365 -0.07(-3.83%)
Jan 18, 2023 2.040 2.100 1.810 1.830 491,633 -0.28(-13.27%)
Jan 17, 2023 2.180 2.240 2.040 2.110 357,711 -0.08(-3.65%)
Jan 13, 2023 2.040 2.200 2.000 2.190 300,777 +0.15(+7.35%)
Jan 12, 2023 2.010 2.040 1.932 2.040 468,876 +0.04(+2.00%)
Jan 11, 2023 1.960 2.020 1.930 2.000 331,713 +0.04(+2.04%)
Jan 10, 2023 1.930 1.960 1.930 1.960 75,358 +0.05(+2.62%)
Jan 09, 2023 1.950 1.987 1.890 1.910 200,367 -0.01(-0.52%)
Jan 06, 2023 1.820 1.930 1.750 1.920 281,482 +0.08(+4.35%)
Jan 05, 2023 1.720 1.850 1.710 1.840 208,668 +0.09(+5.14%)
Jan 04, 2023 1.700 1.750 1.650 1.750 179,514 +0.06(+3.55%)
Jan 03, 2023 1.690 1.720 1.630 1.690 97,297 +0.01(+0.60%)
Dec 30, 2022 1.630 1.680 1.490 1.680 244,064 +0.06(+3.70%)
Dec 29, 2022 1.560 1.640 1.535 1.620 191,554 +0.09(+5.88%)
Dec 28, 2022 1.480 1.569 1.480 1.530 158,461 +0.06(+4.08%)
Dec 27, 2022 1.550 1.560 1.460 1.470 177,171 -0.03(-2.00%)
Dec 23, 2022 1.480 1.550 1.480 1.500 109,855 +0.04(+2.74%)
Dec 22, 2022 1.520 1.540 1.450 1.460 195,292 -0.06(-3.95%)
Dec 21, 2022 1.525 1.572 1.520 1.520 93,035 +0.01(+0.66%)
Dec 20, 2022 1.450 1.520 1.450 1.510 136,253 +0.04(+2.72%)
Dec 19, 2022 1.500 1.540 1.470 1.470 148,820 -0.03(-2.00%)
Dec 16, 2022 1.570 1.620 1.490 1.500 192,391 -0.10(-6.25%)
Dec 15, 2022 1.600 1.660 1.581 1.600 92,011 -0.03(-1.84%)
Dec 14, 2022 1.630 1.680 1.600 1.630 138,559 +0.00(+0.00%)
Dec 13, 2022 1.620 1.670 1.610 1.630 136,059 +0.05(+3.16%)
Dec 12, 2022 1.540 1.600 1.540 1.580 117,078 +0.03(+1.94%)
Dec 09, 2022 1.550 1.610 1.540 1.550 167,735 -0.01(-0.64%)
Dec 08, 2022 1.650 1.675 1.550 1.560 170,376 -0.10(-6.02%)
Dec 07, 2022 1.680 1.690 1.640 1.660 192,772 +0.00(+0.00%)
Dec 06, 2022 1.700 1.720 1.660 1.660 124,717 -0.04(-2.35%)
Dec 05, 2022 1.760 1.780 1.680 1.700 148,758 -0.05(-2.86%)
Dec 02, 2022 1.700 1.780 1.680 1.750 119,935 +0.05(+2.94%)
Dec 01, 2022 1.710 1.740 1.680 1.700 93,877 -0.02(-1.16%)
Nov 30, 2022 1.700 1.760 1.670 1.720 251,308 +0.02(+1.18%)
Nov 29, 2022 1.710 1.747 1.610 1.700 303,749 +0.00(+0.00%)
Nov 28, 2022 1.700 1.730 1.670 1.700 176,049 +0.00(+0.00%)
Nov 25, 2022 1.700 1.760 1.690 1.700 71,265 +0.00(+0.00%)
Nov 23, 2022 1.740 1.740 1.665 1.700 150,972 +0.00(+0.00%)
Nov 22, 2022 1.700 1.720 1.620 1.700 264,218 +0.00(+0.00%)
Nov 21, 2022 1.620 1.720 1.550 1.700 372,400 +0.04(+2.41%)
Nov 18, 2022 1.730 1.750 1.660 1.660 158,206 -0.07(-4.05%)
Nov 17, 2022 1.730 1.810 1.690 1.730 148,584 -0.03(-1.70%)
Nov 16, 2022 1.790 1.800 1.700 1.760 250,888 -0.01(-0.56%)
Nov 15, 2022 1.790 1.870 1.750 1.770 367,987 -0.02(-1.12%)
Nov 14, 2022 1.840 1.850 1.630 1.790 485,915 -0.05(-2.72%)
Nov 11, 2022 1.810 1.980 1.780 1.840 995,589 +0.00(+0.00%)
Nov 10, 2022 1.780 1.940 1.760 1.840 177,537 +0.08(+4.55%)
Nov 09, 2022 1.770 1.820 1.710 1.760 216,645 -0.06(-3.30%)
Nov 08, 2022 2.210 2.210 1.710 1.820 1,017,966 -0.34(-15.74%)
Nov 07, 2022 1.910 2.160 1.880 2.160 856,548 +0.26(+13.68%)
Nov 04, 2022 1.770 1.910 1.680 1.900 635,034 +0.20(+11.76%)
Nov 03, 2022 1.660 1.840 1.580 1.700 505,412 +0.03(+1.80%)
Nov 02, 2022 1.630 1.720 1.607 1.670 275,743 +0.03(+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 SanRafael.com & California Media Partners, LLC. All rights reserved.