Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chembio Diagnostics
(NQ:
CEMI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
0.8998
0.9267
363,104
+0.09(+11.34%)
Jan 28, 2022
0.8515
0.8878
0.8032
0.8323
311,178
-0.02(-2.27%)
Jan 27, 2022
0.9200
0.9200
0.8000
0.8516
433,234
-0.06(-6.42%)
Jan 26, 2022
0.8857
0.9800
0.8857
0.9100
506,250
-0.00(-0.34%)
Jan 25, 2022
0.8600
0.9500
0.8500
0.9131
275,222
+0.01(+0.77%)
Jan 24, 2022
0.9400
0.9400
0.8401
0.9061
748,705
-0.02(-2.57%)
Jan 21, 2022
1.000
1.020
0.9001
0.9300
865,667
-0.07(-7.00%)
Jan 20, 2022
1.020
1.060
1.000
1.000
362,096
-0.01(-0.99%)
Jan 19, 2022
1.040
1.040
1.000
1.010
470,072
-0.02(-1.94%)
Jan 18, 2022
1.090
1.110
1.030
1.030
542,113
-0.06(-5.50%)
Jan 14, 2022
1.090
0
-0.01(-0.91%)
Jan 13, 2022
1.160
1.160
1.100
1.100
369,775
-0.05(-4.35%)
Jan 12, 2022
1.190
1.190
1.120
1.150
356,630
-0.01(-0.86%)
Jan 11, 2022
1.150
1.200
1.140
1.160
538,557
-0.01(-0.85%)
Jan 10, 2022
1.090
1.170
1.080
1.170
745,276
+0.09(+8.33%)
Jan 07, 2022
1.090
1.140
1.080
1.080
364,103
-0.01(-0.92%)
Jan 06, 2022
1.120
1.150
1.080
1.090
646,026
-0.03(-2.68%)
Jan 05, 2022
1.140
1.180
1.120
1.120
644,224
-0.04(-3.45%)
Jan 04, 2022
1.210
1.230
1.140
1.160
838,509
-0.07(-5.69%)
Jan 03, 2022
1.150
1.250
1.130
1.230
1,244,103
+0.09(+7.89%)
Dec 31, 2021
1.100
1.200
1.100
1.140
1,469,031
+0.01(+0.88%)
Dec 30, 2021
1.130
1.170
1.100
1.130
1,920,133
+0.04(+3.67%)
Dec 29, 2021
1.250
1.340
1.080
1.090
6,549,885
-0.47(-30.13%)
Dec 28, 2021
1.700
1.700
1.550
1.560
1,398,550
-0.11(-6.59%)
Dec 27, 2021
1.690
1.740
1.670
1.670
765,214
-0.07(-4.02%)
Dec 23, 2021
1.760
1.780
1.720
1.740
662,892
-0.03(-1.69%)
Dec 22, 2021
1.800
1.830
1.740
1.770
666,926
-0.03(-1.67%)
Dec 21, 2021
1.720
1.940
1.705
1.800
2,537,887
+0.10(+5.88%)
Dec 20, 2021
1.640
1.740
1.620
1.700
489,047
-0.02(-1.16%)
Dec 17, 2021
1.600
1.730
1.570
1.720
951,079
+0.10(+6.17%)
Dec 16, 2021
1.680
1.775
1.590
1.620
1,527,149
-0.08(-4.71%)
Dec 15, 2021
1.590
1.700
1.560
1.700
683,059
+0.08(+4.94%)
Dec 14, 2021
1.630
1.640
1.595
1.620
499,243
-0.04(-2.41%)
Dec 13, 2021
1.680
1.680
1.590
1.660
617,568
+0.00(+0.00%)
Dec 10, 2021
1.710
1.740
1.640
1.660
618,270
-0.05(-2.92%)
Dec 09, 2021
1.840
1.860
1.700
1.710
747,432
-0.13(-7.07%)
Dec 08, 2021
1.700
1.850
1.700
1.840
776,087
+0.02(+1.10%)
Dec 07, 2021
1.800
1.875
1.746
1.820
655,566
+0.06(+3.41%)
Dec 06, 2021
1.720
1.760
1.640
1.760
1,242,253
+0.00(+0.00%)
Dec 03, 2021
1.860
1.869
1.740
1.760
1,555,342
-0.15(-7.85%)
Dec 02, 2021
1.890
1.920
1.810
1.910
1,318,388
-0.02(-1.04%)
Dec 01, 2021
2.010
2.040
1.905
1.930
1,375,460
-0.11(-5.39%)
Nov 30, 2021
2.030
2.120
1.910
2.040
3,255,780
-0.09(-4.23%)
Nov 29, 2021
2.260
2.330
2.060
2.130
16,878,196
+0.13(+6.50%)
Nov 26, 2021
2.010
2.070
1.920
2.000
2,011,344
+0.11(+5.82%)
Nov 24, 2021
1.850
1.910
1.780
1.890
806,006
+0.02(+1.07%)
Nov 23, 2021
1.900
1.940
1.850
1.870
949,852
-0.05(-2.60%)
Nov 22, 2021
2.000
2.040
1.900
1.920
1,016,869
-0.08(-4.00%)
Nov 19, 2021
1.940
2.020
1.920
2.000
824,507
+0.06(+3.09%)
Nov 18, 2021
2.000
2.030
1.930
1.940
1,032,165
-0.08(-3.96%)
Nov 17, 2021
2.110
2.130
1.990
2.020
2,200,360
-0.04(-1.94%)
Nov 16, 2021
2.050
2.080
2.000
2.060
3,082,245
+0.03(+1.48%)
Nov 15, 2021
2.070
2.080
2.010
2.030
719,126
-0.02(-0.98%)
Nov 12, 2021
2.030
2.070
1.980
2.050
782,089
+0.01(+0.49%)
Nov 11, 2021
2.000
2.070
1.980
2.040
681,431
+0.04(+2.00%)
Nov 10, 2021
2.020
2.000
1,508,659
-0.04(-1.96%)
Nov 09, 2021
2.140
2.140
1.980
2.040
1,630,651
-0.08(-4.00%)
Nov 08, 2021
2.160
2.180
2.110
2.125
1,044,631
-0.02(-0.70%)
Nov 05, 2021
2.180
2.220
2.110
2.140
2,203,933
-0.31(-12.65%)
Nov 04, 2021
2.440
2.470
2.400
2.450
1,845,166
+0.01(+0.41%)
Nov 03, 2021
2.300
2.450
2.300
2.440
869,842
+0.13(+5.63%)
Nov 02, 2021
2.340
2.350
2.290
2.310
672,616
-0.03(-1.28%)
Nov 01, 2021
2.270
2.350
2.320
2.340
618,166
+0.07(+3.08%)
Oct 29, 2021
2.310
2.312
2.250
2.270
531,406
-0.02(-0.87%)
Oct 28, 2021
2.280
2.318
2.250
2.290
791,818
+0.03(+1.33%)
Oct 27, 2021
2.340
2.330
2.250
2.260
965,569
-0.03(-1.31%)
Oct 26, 2021
2.360
2.290
769,116
-0.03(-1.29%)
Oct 25, 2021
2.320
2.364
2.270
2.320
1,037,554
-0.02(-0.85%)
Oct 22, 2021
2.370
2.389
2.290
2.340
1,330,813
-0.10(-4.10%)
Oct 21, 2021
2.410
2.470
2.400
2.440
752,966
+0.01(+0.41%)
Oct 20, 2021
2.390
2.480
2.390
2.430
714,400
+0.02(+0.83%)
Oct 19, 2021
2.390
2.450
2.350
2.410
843,529
+0.00(+0.00%)
Oct 18, 2021
2.400
2.440
2.360
2.410
797,398
+0.00(+0.00%)
Oct 15, 2021
2.480
2.480
2.410
2.410
781,683
-0.05(-2.03%)
Oct 14, 2021
2.520
2.540
2.433
2.460
752,301
-0.09(-3.53%)
Oct 13, 2021
2.450
2.550
2.430
2.550
764,186
+0.10(+4.08%)
Oct 12, 2021
2.380
2.450
2.370
2.450
577,910
+0.08(+3.38%)
Oct 11, 2021
2.380
2.410
2.352
2.370
584,758
-0.01(-0.42%)
Oct 08, 2021
2.450
2.465
2.380
2.380
435,600
-0.04(-1.65%)
Oct 07, 2021
2.390
2.490
2.390
2.420
1,057,066
+0.01(+0.41%)
Oct 06, 2021
2.380
2.420
2.350
2.410
711,166
-0.03(-1.23%)
Oct 05, 2021
2.380
2.450
2.330
2.440
823,129
+0.05(+2.09%)
Oct 04, 2021
2.400
2.450
2.315
2.390
1,129,539
-0.03(-1.24%)
Oct 01, 2021
2.540
2.540
2.410
2.420
1,200,108
-0.08(-3.20%)
Sep 30, 2021
2.500
2.519
2.450
2.500
1,115,882
-0.02(-0.79%)
Sep 29, 2021
2.610
2.610
2.500
2.520
1,192,711
-0.06(-2.33%)
Sep 28, 2021
2.680
2.715
2.580
2.580
1,496,202
-0.12(-4.44%)
Sep 27, 2021
2.590
2.740
2.540
2.700
1,774,053
+0.11(+4.25%)
Sep 24, 2021
2.650
2.660
2.570
2.590
1,331,432
-0.08(-3.00%)
Sep 23, 2021
2.670
2.679
2.620
2.670
1,010,400
+0.02(+0.75%)
Sep 22, 2021
2.660
2.670
2.580
2.650
1,937,365
+0.07(+2.71%)
Sep 21, 2021
2.580
2.620
2.550
2.580
979,409
+0.02(+0.78%)
Sep 20, 2021
2.550
2.635
2.500
2.560
1,850,368
-0.06(-2.29%)
Sep 17, 2021
2.690
2.940
2.592
2.620
9,324,454
-0.06(-2.24%)
Sep 16, 2021
2.580
2.700
2.550
2.680
1,372,383
+0.07(+2.68%)
Sep 15, 2021
2.600
2.665
2.533
2.610
1,442,560
+0.02(+0.77%)
Sep 14, 2021
2.650
2.760
2.580
2.590
2,299,740
-0.07(-2.63%)
Sep 13, 2021
2.700
2.770
2.600
2.660
1,806,705
-0.04(-1.48%)
Sep 10, 2021
2.810
2.930
2.680
2.700
4,702,561
-0.01(-0.37%)
Sep 09, 2021
2.580
2.720
2.580
2.710
1,834,745
+0.10(+3.83%)
Sep 08, 2021
2.620
2.665
2.540
2.610
1,468,958
-0.02(-0.76%)
Sep 07, 2021
2.620
2.692
2.590
2.630
1,559,212
+0.01(+0.38%)
Sep 03, 2021
2.710
2.720
2.605
2.620
1,967,942
-0.07(-2.60%)
Sep 02, 2021
2.730
2.795
2.660
2.690
2,641,046
-0.01(-0.37%)
Sep 01, 2021
2.750
2.760
2.630
2.700
2,701,551
-0.04(-1.46%)
Aug 31, 2021
2.790
2.870
2.720
2.740
3,241,298
-0.07(-2.49%)
Aug 30, 2021
2.900
2.940
2.790
2.810
5,089,499
-0.18(-6.02%)
Aug 27, 2021
3.060
3.380
2.880
2.990
50,321,220
+0.30(+11.15%)
Aug 26, 2021
2.720
2.810
2.630
2.690
2,024,645
-0.02(-0.74%)
Aug 25, 2021
2.670
2.790
2.599
2.710
2,955,354
+0.06(+2.26%)
Aug 24, 2021
2.570
2.690
2.530
2.650
2,111,736
+0.10(+3.92%)
Aug 23, 2021
2.480
2.580
2.440
2.550
1,977,622
+0.09(+3.66%)
Aug 20, 2021
2.480
2.580
2.442
2.460
1,594,095
-0.03(-1.20%)
Aug 19, 2021
2.520
2.559
2.460
2.490
1,387,456
-0.08(-3.11%)
Aug 18, 2021
2.540
2.650
2.450
2.570
2,160,179
+0.03(+1.18%)
Aug 17, 2021
2.420
2.597
2.360
2.540
2,598,325
+0.08(+3.25%)
Aug 16, 2021
2.610
2.616
2.450
2.460
2,792,983
-0.17(-6.46%)
Aug 13, 2021
2.640
2.720
2.580
2.630
1,944,065
-0.03(-1.13%)
Aug 12, 2021
2.592
2.800
2.520
2.660
3,671,441
+0.01(+0.38%)
Aug 11, 2021
2.800
2.810
2.620
2.650
4,121,035
-0.13(-4.68%)
Aug 10, 2021
2.950
2.970
2.780
2.780
3,848,023
-0.20(-6.71%)
Aug 09, 2021
3.000
3.051
2.900
2.980
4,152,096
-0.03(-1.00%)
Aug 06, 2021
3.010
3.130
2.930
3.010
7,633,270
-0.51(-14.49%)
Aug 05, 2021
3.330
3.550
3.170
3.520
11,607,387
+0.10(+2.92%)
Aug 04, 2021
3.730
3.750
3.270
3.420
24,361,632
-0.10(-2.84%)
Aug 03, 2021
2.980
3.780
2.820
3.520
51,289,068
+0.58(+19.73%)
Aug 02, 2021
2.990
3.110
2.870
2.940
4,931,189
+0.10(+3.52%)
Jul 30, 2021
2.740
3.080
2.720
2.840
6,406,317
+0.05(+1.79%)
Jul 29, 2021
2.930
2.940
2.750
2.790
2,894,098
-0.15(-5.10%)
Jul 28, 2021
2.750
3.060
2.750
2.940
7,094,407
+0.19(+6.91%)
Jul 27, 2021
2.960
2.970
2.630
2.750
7,320,697
-0.22(-7.41%)
Jul 26, 2021
3.100
3.470
2.930
2.970
12,529,897
-0.09(-2.94%)
Jul 23, 2021
4.000
4.060
2.960
3.060
24,041,396
-1.25(-29.00%)
Jul 22, 2021
4.970
7.340
4.250
4.310
150,691,696
-1.03(-19.29%)
Jul 21, 2021
4.010
6.950
3.830
5.340
395,873,184
+3.28(+159.22%)
Jul 20, 2021
2.390
2.407
2.060
2.060
1,390,558
-0.40(-16.26%)
Jul 19, 2021
2.390
2.520
2.380
2.460
330,819
+0.05(+2.07%)
Jul 16, 2021
2.430
2.490
2.400
2.410
204,333
-0.03(-1.23%)
Jul 15, 2021
2.450
2.470
2.380
2.440
226,359
-0.03(-1.21%)
Jul 14, 2021
2.580
2.600
2.460
2.470
307,308
-0.13(-5.00%)
Jul 13, 2021
2.680
2.690
2.580
2.600
196,730
-0.07(-2.62%)
Jul 12, 2021
2.650
2.680
2.610
2.670
164,913
+0.05(+1.91%)
Jul 09, 2021
2.630
2.670
2.600
2.620
218,337
+0.02(+0.77%)
Jul 08, 2021
2.550
2.650
2.470
2.600
323,619
-0.04(-1.52%)
Jul 07, 2021
2.840
2.840
2.630
2.640
509,608
-0.18(-6.38%)
Jul 06, 2021
2.880
2.884
2.807
2.820
287,261
-0.08(-2.76%)
Jul 02, 2021
2.960
2.960
2.830
2.900
334,688
-0.01(-0.34%)
Jul 01, 2021
2.980
3.010
2.890
2.910
304,742
-0.06(-2.02%)
Jun 30, 2021
3.020
3.040
2.940
2.970
395,402
-0.05(-1.66%)
Jun 29, 2021
3.120
3.130
2.990
3.020
415,694
-0.09(-2.89%)
Jun 28, 2021
3.180
3.250
3.080
3.110
513,516
-0.04(-1.27%)
Jun 25, 2021
3.050
3.210
3.050
3.150
3,041,060
+0.06(+1.94%)
Jun 24, 2021
3.000
3.100
2.970
3.090
476,491
+0.07(+2.32%)
Jun 23, 2021
2.900
3.020
2.900
3.020
376,311
+0.14(+4.86%)
Jun 22, 2021
2.900
2.950
2.810
2.880
464,466
-0.02(-0.69%)
Jun 21, 2021
3.020
3.040
2.830
2.900
724,480
-0.13(-4.29%)
Jun 18, 2021
3.070
3.090
3.010
3.030
492,063
-0.04(-1.30%)
Jun 17, 2021
3.070
3.140
3.050
3.070
411,386
-0.03(-0.97%)
Jun 16, 2021
3.120
3.140
3.010
3.100
453,864
-0.04(-1.27%)
Jun 15, 2021
3.290
3.320
3.100
3.140
618,354
-0.15(-4.56%)
Jun 14, 2021
3.270
3.420
3.210
3.290
1,110,047
+0.05(+1.54%)
Jun 11, 2021
3.270
3.320
3.185
3.240
364,635
+0.00(+0.00%)
Jun 10, 2021
3.250
3.386
3.190
3.240
657,574
+0.03(+0.93%)
Jun 09, 2021
3.260
3.290
3.200
3.210
419,188
-0.01(-0.31%)
Jun 08, 2021
3.270
3.350
3.120
3.220
479,008
-0.04(-1.23%)
Jun 07, 2021
3.070
3.290
3.070
3.260
569,519
+0.20(+6.54%)
Jun 04, 2021
3.150
3.160
3.040
3.060
300,786
-0.05(-1.61%)
Jun 03, 2021
3.210
3.260
3.090
3.110
647,903
-0.16(-4.89%)
Jun 02, 2021
3.260
3.290
3.170
3.270
320,479
+0.03(+0.93%)
Jun 01, 2021
3.200
3.290
3.195
3.240
251,835
+0.05(+1.57%)
May 28, 2021
3.230
3.270
3.170
3.190
234,907
-0.01(-0.31%)
May 27, 2021
3.180
3.300
3.120
3.200
449,292
+0.04(+1.27%)
May 26, 2021
3.070
3.180
3.030
3.160
293,664
+0.13(+4.29%)
May 25, 2021
3.070
3.080
2.975
3.030
549,453
-0.04(-1.30%)
May 24, 2021
3.170
3.200
3.060
3.070
461,141
-0.11(-3.46%)
May 21, 2021
3.220
3.280
3.150
3.180
351,459
-0.01(-0.31%)
May 20, 2021
3.250
3.280
3.130
3.190
548,769
-0.05(-1.54%)
May 19, 2021
3.290
3.291
3.190
3.240
303,445
-0.07(-2.11%)
May 18, 2021
3.170
3.420
3.170
3.310
358,676
+0.13(+4.09%)
May 17, 2021
3.280
3.340
3.170
3.180
337,201
-0.07(-2.15%)
May 14, 2021
3.260
3.360
3.130
3.250
374,785
+0.03(+0.93%)
May 13, 2021
3.290
3.380
3.128
3.220
392,566
-0.07(-2.13%)
May 12, 2021
3.280
3.430
3.230
3.290
328,088
-0.06(-1.79%)
May 11, 2021
3.100
3.430
3.100
3.350
379,513
+0.05(+1.52%)
May 10, 2021
3.430
3.447
3.260
3.300
425,929
-0.12(-3.51%)
May 07, 2021
3.410
3.680
3.380
3.420
547,746
-0.08(-2.29%)
May 06, 2021
3.640
3.640
3.420
3.500
440,473
-0.11(-3.05%)
May 05, 2021
3.700
3.740
3.530
3.610
538,794
-0.06(-1.63%)
May 04, 2021
3.870
3.870
3.630
3.670
562,109
-0.25(-6.38%)
May 03, 2021
3.970
4.010
3.830
3.920
380,700
-0.07(-1.75%)
Apr 30, 2021
4.020
4.092
3.940
3.990
379,600
-0.10(-2.44%)
Apr 29, 2021
4.040
4.130
3.970
4.090
581,085
+0.07(+1.74%)
Apr 28, 2021
4.010
4.070
3.940
4.020
342,750
+0.03(+0.75%)
Apr 27, 2021
4.070
4.120
3.960
3.990
353,604
-0.07(-1.72%)
Apr 26, 2021
3.840
4.170
3.790
4.060
804,733
+0.25(+6.56%)
Apr 23, 2021
3.750
3.950
3.740
3.810
546,800
+0.03(+0.79%)
Apr 22, 2021
3.860
3.950
3.690
3.780
710,790
-0.06(-1.56%)
Apr 21, 2021
3.630
3.920
3.580
3.840
691,920
+0.21(+5.79%)
Apr 20, 2021
3.520
3.700
3.350
3.630
941,719
+0.11(+3.12%)
Apr 19, 2021
3.590
3.650
3.460
3.520
744,176
-0.09(-2.49%)
Apr 16, 2021
3.690
3.730
3.580
3.610
666,500
-0.13(-3.48%)
Apr 15, 2021
3.870
3.900
3.670
3.740
866,772
-0.13(-3.36%)
Apr 14, 2021
3.960
4.030
3.800
3.870
816,598
-0.02(-0.51%)
Apr 13, 2021
3.870
4.030
3.780
3.890
1,105,571
+0.01(+0.26%)
Apr 12, 2021
4.030
4.100
3.800
3.880
1,171,083
-0.21(-5.13%)
Apr 09, 2021
4.420
4.440
4.020
4.090
1,518,800
-0.32(-7.26%)
Apr 08, 2021
4.330
4.570
4.290
4.410
1,330,539
+0.00(+0.00%)
Apr 07, 2021
4.800
4.900
4.260
4.410
3,367,418
-0.51(-10.37%)
Apr 06, 2021
5.110
5.180
4.700
4.920
12,689,947
-0.72(-12.77%)
Apr 05, 2021
5.520
6.250
5.020
5.640
264,666,304
+2.12(+60.23%)
Apr 01, 2021
3.580
3.640
3.500
3.520
5,568,500
+0.01(+0.28%)
Mar 31, 2021
3.450
3.580
3.370
3.510
505,618
+0.11(+3.24%)
Mar 30, 2021
3.420
3.780
3.330
3.400
2,421,239
-0.03(-0.87%)
Mar 29, 2021
3.690
3.710
3.410
3.430
613,543
-0.31(-8.29%)
Mar 26, 2021
3.790
3.840
3.580
3.740
405,900
-0.04(-1.06%)
Mar 25, 2021
3.630
3.810
3.570
3.780
525,228
+0.11(+3.00%)
Mar 24, 2021
4.000
4.000
3.650
3.670
530,322
-0.22(-5.66%)
Mar 23, 2021
4.090
4.090
3.860
3.890
738,154
-0.21(-5.12%)
Mar 22, 2021
4.180
4.300
4.010
4.100
893,057
-0.08(-1.91%)
Mar 19, 2021
4.260
4.410
4.131
4.180
545,900
-0.03(-0.71%)
Mar 18, 2021
4.360
4.480
4.160
4.210
484,781
-0.21(-4.75%)
Mar 17, 2021
4.350
4.450
4.300
4.420
651,091
+0.07(+1.61%)
Mar 16, 2021
4.740
4.740
4.340
4.350
580,516
-0.30(-6.45%)
Mar 15, 2021
4.390
4.790
4.380
4.650
667,116
+0.26(+5.92%)
Mar 12, 2021
4.350
4.580
4.200
4.390
1,164,100
-0.55(-11.13%)
Mar 11, 2021
4.750
5.040
4.670
4.940
877,239
+0.24(+5.11%)
Mar 10, 2021
4.600
4.890
4.570
4.700
670,584
+0.18(+3.98%)
Mar 09, 2021
4.770
4.930
4.410
4.520
1,088,271
-0.24(-5.04%)
Mar 08, 2021
4.360
5.130
4.240
4.760
1,369,323
+0.48(+11.21%)
Mar 05, 2021
4.470
4.540
3.810
4.280
835,600
-0.08(-1.83%)
Mar 04, 2021
4.820
4.920
4.200
4.360
1,093,522
-0.51(-10.47%)
Mar 03, 2021
5.430
5.430
4.850
4.870
678,829
-0.56(-10.31%)
Mar 02, 2021
5.530
5.740
5.420
5.430
433,806
-0.03(-0.55%)
Mar 01, 2021
5.690
5.790
5.385
5.460
644,730
-0.10(-1.80%)
Feb 26, 2021
5.660
5.780
5.340
5.560
657,400
-0.09(-1.59%)
Feb 25, 2021
5.800
5.900
5.570
5.650
704,561
-0.13(-2.25%)
Feb 24, 2021
5.240
5.860
5.240
5.780
775,545
+0.54(+10.31%)
Feb 23, 2021
5.480
5.680
4.910
5.240
1,319,253
-0.50(-8.71%)
Feb 22, 2021
6.150
6.310
5.700
5.740
747,500
-0.45(-7.27%)
Feb 19, 2021
6.560
6.570
6.130
6.190
764,900
-0.27(-4.18%)
Feb 18, 2021
6.770
6.880
6.430
6.460
537,748
-0.49(-7.05%)
Feb 17, 2021
6.970
7.140
6.680
6.950
529,836
-0.08(-1.14%)
Feb 16, 2021
7.280
7.370
6.870
7.030
604,644
-0.22(-3.03%)
Feb 12, 2021
7.160
7.450
6.960
7.250
486,500
+0.11(+1.54%)
Feb 11, 2021
7.950
8.180
7.080
7.140
1,757,831
-0.78(-9.85%)
Feb 10, 2021
8.100
8.360
7.610
7.920
658,251
-0.05(-0.63%)
Feb 09, 2021
7.840
8.200
7.710
7.970
825,213
+0.13(+1.66%)
Feb 08, 2021
7.770
7.960
7.630
7.840
639,761
+0.31(+4.12%)
Feb 05, 2021
7.540
7.670
7.370
7.530
377,400
-0.05(-0.66%)
Feb 04, 2021
7.470
7.760
7.360
7.580
591,210
+0.22(+2.99%)
Feb 03, 2021
7.210
7.500
7.120
7.360
558,669
+0.06(+0.82%)
Feb 02, 2021
7.400
7.440
6.940
7.300
974,533
+0.15(+2.10%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.