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

Biomerica Inc (NQ: BMRA )

0.5806 -0.0494 (-7.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2020 6.750 7.100 6.670 6.950 103,667 +0.21(+3.12%)
Nov 27, 2020 6.500 6.860 6.370 6.740 64,500 +0.24(+3.69%)
Nov 25, 2020 6.630 6.630 6.300 6.500 98,000 -0.04(-0.61%)
Nov 24, 2020 6.660 6.740 6.420 6.540 135,820 -0.13(-1.95%)
Nov 23, 2020 6.880 6.880 6.640 6.670 60,765 -0.13(-1.91%)
Nov 20, 2020 6.390 6.890 6.390 6.800 131,800 +0.37(+5.75%)
Nov 19, 2020 6.690 6.800 6.350 6.430 53,697 -0.27(-4.03%)
Nov 18, 2020 6.920 6.920 6.600 6.700 51,514 -0.08(-1.18%)
Nov 17, 2020 6.810 6.943 6.590 6.780 67,081 -0.10(-1.45%)
Nov 16, 2020 6.770 6.970 6.700 6.880 48,695 +0.16(+2.38%)
Nov 13, 2020 6.960 7.080 6.470 6.720 279,700 -0.28(-4.00%)
Nov 12, 2020 7.200 7.300 6.920 7.000 162,301 -0.11(-1.55%)
Nov 11, 2020 6.720 7.190 6.720 7.110 167,158 +0.27(+3.95%)
Nov 10, 2020 6.250 6.950 6.072 6.840 252,440 +0.76(+12.50%)
Nov 09, 2020 6.050 6.180 5.800 6.080 184,641 +0.08(+1.33%)
Nov 06, 2020 5.850 6.100 5.688 6.000 123,300 +0.11(+1.87%)
Nov 05, 2020 5.870 5.900 5.725 5.890 66,438 +0.04(+0.68%)
Nov 04, 2020 5.730 5.930 5.660 5.850 90,882 +0.19(+3.36%)
Nov 03, 2020 5.410 5.670 5.380 5.660 79,363 +0.21(+3.85%)
Nov 02, 2020 5.460 5.520 5.310 5.450 93,749 -0.01(-0.18%)
Oct 30, 2020 5.300 5.540 5.270 5.460 145,100 -0.13(-2.33%)
Oct 29, 2020 5.400 5.620 5.342 5.590 77,146 +0.19(+3.52%)
Oct 28, 2020 5.610 5.620 5.370 5.400 98,222 -0.01(-0.18%)
Oct 27, 2020 5.540 5.540 5.330 5.410 64,517 -0.05(-0.92%)
Oct 26, 2020 5.480 5.570 5.385 5.460 68,123 -0.15(-2.67%)
Oct 23, 2020 5.740 5.740 5.590 5.610 85,200 -0.05(-0.88%)
Oct 22, 2020 5.530 5.743 5.430 5.660 71,732 +0.15(+2.72%)
Oct 21, 2020 5.570 5.574 5.260 5.510 155,827 -0.09(-1.61%)
Oct 20, 2020 5.610 5.740 5.520 5.600 95,447 -0.04(-0.71%)
Oct 19, 2020 5.870 5.990 5.510 5.640 236,311 -0.20(-3.42%)
Oct 16, 2020 4.940 6.200 4.410 5.840 1,640,900 -1.45(-19.89%)
Oct 15, 2020 7.730 7.730 7.270 7.290 338,498 -0.47(-6.06%)
Oct 14, 2020 7.870 7.970 7.650 7.760 123,784 -0.07(-0.89%)
Oct 13, 2020 7.700 7.950 7.610 7.830 116,181 +0.06(+0.77%)
Oct 12, 2020 7.880 7.880 7.620 7.770 94,184 -0.08(-1.02%)
Oct 09, 2020 7.840 7.880 7.650 7.850 99,800 +0.01(+0.13%)
Oct 08, 2020 7.620 7.840 7.550 7.840 165,581 +0.35(+4.67%)
Oct 07, 2020 7.420 7.550 7.380 7.490 101,123 +0.14(+1.90%)
Oct 06, 2020 7.120 7.390 7.120 7.350 166,574 +0.22(+3.09%)
Oct 05, 2020 7.350 7.400 7.000 7.130 107,042 -0.22(-2.99%)
Oct 02, 2020 7.010 7.360 6.860 7.350 138,200 +0.38(+5.45%)
Oct 01, 2020 6.930 7.000 6.760 6.970 107,525 +0.04(+0.58%)
Sep 30, 2020 7.160 7.160 6.930 6.930 82,382 -0.24(-3.35%)
Sep 29, 2020 6.980 7.250 6.830 7.170 82,383 +0.14(+1.99%)
Sep 28, 2020 7.250 7.250 6.890 7.030 89,113 -0.07(-0.99%)
Sep 25, 2020 6.620 7.100 6.580 7.100 86,700 +0.46(+6.93%)
Sep 24, 2020 6.550 6.650 6.410 6.640 86,973 +0.06(+0.91%)
Sep 23, 2020 7.000 7.050 6.510 6.580 120,491 -0.32(-4.64%)
Sep 22, 2020 7.180 7.180 6.860 6.900 104,879 -0.29(-4.03%)
Sep 21, 2020 7.360 7.500 6.940 7.190 160,873 -0.37(-4.89%)
Sep 18, 2020 7.090 7.740 7.090 7.560 338,900 +0.47(+6.63%)
Sep 17, 2020 7.020 7.200 6.890 7.090 101,446 +0.05(+0.71%)
Sep 16, 2020 6.930 7.132 6.820 7.040 149,926 +0.11(+1.59%)
Sep 15, 2020 6.760 7.050 6.570 6.930 192,518 +0.17(+2.51%)
Sep 14, 2020 6.610 6.890 6.450 6.760 126,638 +0.13(+1.96%)
Sep 11, 2020 6.830 6.930 6.520 6.630 180,100 -0.14(-2.07%)
Sep 10, 2020 6.770 7.030 6.660 6.770 238,583 -0.02(-0.29%)
Sep 09, 2020 6.480 6.820 6.460 6.790 121,012 +0.34(+5.27%)
Sep 08, 2020 6.690 6.800 6.430 6.450 189,978 -0.44(-6.39%)
Sep 04, 2020 5.920 7.095 5.500 6.890 582,800 +1.03(+17.58%)
Sep 03, 2020 6.370 6.400 5.770 5.860 341,915 -0.59(-9.15%)
Sep 02, 2020 6.600 6.750 6.390 6.450 348,782 -0.25(-3.73%)
Sep 01, 2020 6.770 7.070 6.470 6.700 356,275 -0.56(-7.71%)
Aug 31, 2020 7.250 7.470 7.070 7.260 275,040 -0.11(-1.49%)
Aug 28, 2020 7.390 7.550 7.150 7.370 264,400 -0.10(-1.34%)
Aug 27, 2020 7.300 7.620 7.180 7.470 357,987 -0.17(-2.23%)
Aug 26, 2020 7.320 7.850 7.300 7.640 266,844 +0.26(+3.52%)
Aug 25, 2020 7.340 7.430 7.110 7.380 204,348 +0.02(+0.27%)
Aug 24, 2020 7.680 7.820 7.210 7.360 271,907 -0.36(-4.66%)
Aug 21, 2020 7.790 7.920 7.610 7.720 341,400 -0.07(-0.90%)
Aug 20, 2020 7.670 7.870 7.610 7.790 184,222 +0.01(+0.13%)
Aug 19, 2020 7.970 8.060 7.570 7.780 242,148 -0.16(-2.02%)
Aug 18, 2020 7.460 8.080 7.320 7.940 308,067 +0.43(+5.73%)
Aug 17, 2020 8.190 8.190 7.510 7.510 553,699 -0.71(-8.64%)
Aug 14, 2020 8.370 8.480 7.990 8.220 502,700 -0.26(-3.07%)
Aug 13, 2020 9.000 9.070 8.450 8.480 591,684 -0.64(-7.02%)
Aug 12, 2020 9.190 9.740 8.910 9.120 3,301,831 +0.55(+6.42%)
Aug 11, 2020 8.530 8.680 8.160 8.570 379,883 +0.12(+1.42%)
Aug 10, 2020 8.850 8.920 8.390 8.450 451,051 -0.36(-4.09%)
Aug 07, 2020 8.870 9.030 8.630 8.810 257,300 -0.06(-0.68%)
Aug 06, 2020 8.800 9.030 8.580 8.870 334,068 +0.01(+0.11%)
Aug 05, 2020 9.090 9.200 8.840 8.860 410,493 -0.12(-1.34%)
Aug 04, 2020 9.180 9.300 8.960 8.980 566,842 -0.27(-2.92%)
Aug 03, 2020 9.140 9.520 8.940 9.250 379,049 +0.14(+1.54%)
Jul 31, 2020 9.450 9.830 9.060 9.110 560,300 -0.23(-2.46%)
Jul 30, 2020 8.800 9.530 8.740 9.340 394,589 +0.42(+4.71%)
Jul 29, 2020 8.700 9.060 8.300 8.920 577,015 +0.25(+2.88%)
Jul 28, 2020 9.000 9.250 8.670 8.670 456,999 -0.47(-5.14%)
Jul 27, 2020 9.500 9.500 8.650 9.140 769,461 -0.33(-3.48%)
Jul 24, 2020 9.510 9.740 9.130 9.470 489,200 -0.04(-0.42%)
Jul 23, 2020 10.03 10.31 9.270 9.510 693,214 -0.72(-7.04%)
Jul 22, 2020 10.01 10.90 9.300 10.23 1,932,652 +1.12(+12.29%)
Jul 21, 2020 12.56 12.75 8.100 9.110 5,129,166 -2.93(-24.34%)
Jul 20, 2020 10.96 12.72 10.96 12.04 1,380,378 +1.08(+9.85%)
Jul 17, 2020 10.89 11.25 10.40 10.96 836,400 -0.35(-3.09%)
Jul 16, 2020 9.900 11.70 9.900 11.31 3,556,581 +1.75(+18.31%)
Jul 15, 2020 8.730 9.700 8.670 9.560 751,493 +0.86(+9.89%)
Jul 14, 2020 8.580 8.980 8.360 8.700 406,644 +0.00(+0.00%)
Jul 13, 2020 9.000 9.440 8.670 8.700 728,803 -0.22(-2.47%)
Jul 10, 2020 8.610 8.930 8.360 8.920 446,900 +0.23(+2.65%)
Jul 09, 2020 8.370 8.710 7.960 8.690 479,586 +0.42(+5.08%)
Jul 08, 2020 8.050 8.440 8.050 8.270 474,792 +0.23(+2.86%)
Jul 07, 2020 7.630 8.220 7.560 8.040 437,832 +0.24(+3.08%)
Jul 06, 2020 8.300 8.300 7.670 7.800 565,997 -0.58(-6.92%)
Jul 02, 2020 8.320 8.900 8.220 8.380 1,048,000 +0.23(+2.82%)
Jul 01, 2020 7.170 8.200 7.110 8.150 1,461,822 +0.90(+12.41%)
Jun 30, 2020 7.410 7.500 7.100 7.250 303,247 -0.24(-3.20%)
Jun 29, 2020 7.360 7.640 7.110 7.490 441,240 +0.12(+1.63%)
Jun 26, 2020 8.000 8.053 7.140 7.370 722,300 -0.30(-3.91%)
Jun 25, 2020 7.700 8.390 7.560 7.670 1,393,202 +0.09(+1.19%)
Jun 24, 2020 6.740 7.820 6.600 7.580 1,040,446 +0.69(+10.01%)
Jun 23, 2020 7.230 7.230 6.580 6.890 1,188,955 -0.45(-6.13%)
Jun 22, 2020 6.450 8.440 6.170 7.340 7,260,334 +1.28(+21.12%)
Jun 19, 2020 5.700 6.312 5.680 6.060 387,300 +0.41(+7.26%)
Jun 18, 2020 5.780 5.920 5.640 5.650 332,851 -0.19(-3.25%)
Jun 17, 2020 5.960 6.050 5.780 5.840 341,313 -0.23(-3.79%)
Jun 16, 2020 6.190 6.710 5.870 6.070 2,364,867 +0.61(+11.17%)
Jun 15, 2020 5.480 5.760 5.420 5.460 299,083 +0.11(+2.06%)
Jun 12, 2020 5.250 5.490 5.190 5.350 199,900 +0.03(+0.56%)
Jun 11, 2020 5.550 5.700 5.100 5.320 284,339 -0.45(-7.80%)
Jun 10, 2020 6.250 6.380 5.640 5.770 333,279 -0.36(-5.87%)
Jun 09, 2020 5.180 6.340 5.160 6.130 1,427,891 +0.96(+18.57%)
Jun 08, 2020 5.320 5.600 4.930 5.170 608,543 -0.18(-3.36%)
Jun 05, 2020 5.400 5.720 5.350 5.350 322,600 -0.08(-1.47%)
Jun 04, 2020 6.010 6.010 5.350 5.430 603,647 -0.62(-10.25%)
Jun 03, 2020 6.180 6.280 5.831 6.050 244,865 -0.18(-2.89%)
Jun 02, 2020 6.340 6.390 6.100 6.230 221,438 -0.12(-1.89%)
Jun 01, 2020 6.480 6.550 6.330 6.350 218,082 -0.12(-1.85%)
May 29, 2020 6.460 6.520 6.340 6.470 98,000 -0.01(-0.15%)
May 28, 2020 6.550 6.600 6.450 6.480 126,135 -0.14(-2.11%)
May 27, 2020 6.520 6.700 6.310 6.620 281,862 +0.01(+0.15%)
May 26, 2020 6.630 6.670 6.400 6.610 337,318 -0.02(-0.30%)
May 22, 2020 6.800 6.800 6.500 6.630 256,900 -0.21(-3.07%)
May 21, 2020 6.880 6.940 6.700 6.840 204,788 -0.12(-1.72%)
May 20, 2020 7.210 7.310 6.800 6.960 592,086 -0.36(-4.92%)
May 19, 2020 7.370 7.420 7.160 7.320 236,555 -0.05(-0.68%)
May 18, 2020 7.430 7.470 7.100 7.370 433,130 -0.03(-0.41%)
May 15, 2020 7.570 7.570 7.160 7.400 269,800 -0.11(-1.46%)
May 14, 2020 7.020 7.680 7.000 7.510 359,644 +0.43(+6.07%)
May 13, 2020 7.790 7.860 6.940 7.080 478,011 -0.64(-8.29%)
May 12, 2020 7.380 7.800 7.220 7.720 577,263 +0.31(+4.18%)
May 11, 2020 7.190 7.490 7.100 7.410 435,121 +0.21(+2.92%)
May 08, 2020 7.160 7.540 6.950 7.200 600,200 -0.26(-3.49%)
May 07, 2020 8.220 8.300 7.340 7.460 4,184,095 +0.91(+13.89%)
May 06, 2020 6.810 6.850 6.460 6.550 277,393 -0.28(-4.10%)
May 05, 2020 7.090 7.180 6.830 6.830 403,854 -0.13(-1.87%)
May 04, 2020 7.160 7.230 6.810 6.960 664,902 -0.36(-4.92%)
May 01, 2020 7.380 7.448 7.050 7.320 314,400 -0.19(-2.53%)
Apr 30, 2020 7.500 7.780 7.300 7.510 414,907 -0.09(-1.18%)
Apr 29, 2020 7.770 7.850 7.520 7.600 505,865 -0.21(-2.69%)
Apr 28, 2020 7.760 8.040 7.400 7.810 594,109 -0.04(-0.51%)
Apr 27, 2020 8.120 8.590 7.620 7.850 748,321 -0.24(-2.97%)
Apr 24, 2020 7.890 8.225 7.640 8.090 676,900 +0.26(+3.32%)
Apr 23, 2020 7.800 8.100 7.420 7.830 768,917 +0.00(+0.00%)
Apr 22, 2020 7.850 7.910 7.560 7.830 561,724 -0.22(-2.73%)
Apr 21, 2020 7.890 8.270 7.790 8.050 476,283 -0.04(-0.49%)
Apr 20, 2020 8.150 8.204 7.350 8.090 982,682 -0.10(-1.22%)
Apr 17, 2020 8.830 8.960 8.010 8.190 1,282,600 -0.70(-7.87%)
Apr 16, 2020 8.500 11.47 8.130 8.890 4,881,150 +0.71(+8.68%)
Apr 15, 2020 8.000 9.000 7.510 8.180 1,344,717 -0.24(-2.85%)
Apr 14, 2020 9.400 9.450 8.080 8.420 1,380,606 -0.53(-5.92%)
Apr 13, 2020 7.720 9.390 7.700 8.950 2,862,925 +1.49(+19.97%)
Apr 09, 2020 7.220 7.480 6.960 7.460 672,100 +0.33(+4.63%)
Apr 08, 2020 7.230 7.440 6.850 7.130 669,957 -0.16(-2.19%)
Apr 07, 2020 7.180 7.350 6.880 7.290 763,130 +0.35(+5.04%)
Apr 06, 2020 6.910 7.480 6.650 6.940 1,058,872 +0.34(+5.15%)
Apr 03, 2020 7.000 7.230 6.300 6.600 1,067,000 -0.47(-6.65%)
Apr 02, 2020 8.810 9.150 7.050 7.070 5,402,082 +0.07(+1.00%)
Apr 01, 2020 7.150 7.220 6.740 7.000 513,576 -0.15(-2.10%)
Mar 31, 2020 7.200 7.300 6.750 7.150 726,386 -0.05(-0.69%)
Mar 30, 2020 7.600 8.000 6.900 7.200 1,377,871 +0.24(+3.45%)
Mar 27, 2020 6.500 7.450 6.400 6.960 1,298,800 +0.38(+5.78%)
Mar 26, 2020 7.180 7.240 6.030 6.580 1,444,919 -0.37(-5.32%)
Mar 25, 2020 7.820 8.300 6.860 6.950 1,386,847 -0.32(-4.40%)
Mar 24, 2020 8.590 8.600 6.530 7.270 1,873,533 -1.53(-17.39%)
Mar 23, 2020 6.260 10.20 6.010 8.800 6,496,255 +1.65(+23.08%)
Mar 20, 2020 10.61 11.00 7.000 7.150 6,804,900 -8.85(-55.31%)
Mar 19, 2020 19.80 23.39 13.60 16.00 19,835,632 +5.70(+55.34%)
Mar 18, 2020 6.280 10.90 5.510 10.30 33,715,764 +7.93(+334.60%)
Mar 17, 2020 2.060 2.630 2.050 2.370 12,483 -0.05(-2.07%)
Mar 16, 2020 2.600 2.613 2.254 2.420 7,265 -0.13(-5.10%)
Mar 13, 2020 2.780 2.780 2.530 2.550 39,700 +0.01(+0.39%)
Mar 12, 2020 2.940 2.969 2.530 2.540 62,429 -0.34(-11.81%)
Mar 11, 2020 2.810 3.073 2.770 2.880 28,043 +0.05(+1.77%)
Mar 10, 2020 2.890 3.090 2.730 2.830 41,677 -0.22(-7.21%)
Mar 09, 2020 3.110 3.130 3.030 3.050 37,418 -0.19(-5.86%)
Mar 06, 2020 3.320 3.500 3.184 3.240 106,400 -0.07(-2.11%)
Mar 05, 2020 3.060 3.360 3.060 3.310 30,611 +0.25(+8.17%)
Mar 04, 2020 2.910 3.090 2.900 3.060 28,774 +0.14(+4.77%)
Mar 03, 2020 2.896 2.970 2.880 2.921 7,910 -0.10(-3.29%)
Mar 02, 2020 2.966 3.100 2.924 3.020 94,163 +0.22(+7.69%)
Feb 28, 2020 2.928 3.054 2.804 2.804 441,100 +0.02(+0.88%)
Feb 27, 2020 2.750 2.949 2.710 2.780 57,610 +0.05(+1.83%)
Feb 26, 2020 2.780 2.790 2.720 2.730 10,908 -0.02(-0.63%)
Feb 25, 2020 2.710 2.786 2.710 2.747 6,886 +0.01(+0.27%)
Feb 24, 2020 2.710 2.760 2.710 2.740 13,604 -0.02(-0.72%)
Feb 21, 2020 2.753 2.760 2.714 2.760 11,300 +0.06(+2.22%)
Feb 20, 2020 2.799 2.799 2.700 2.700 12,338 -0.12(-4.26%)
Feb 19, 2020 2.800 2.877 2.750 2.820 28,740 +0.01(+0.36%)
Feb 18, 2020 2.828 2.828 2.785 2.810 7,372 -0.01(-0.36%)
Feb 14, 2020 2.850 2.860 2.800 2.820 18,600 +0.05(+1.81%)
Feb 13, 2020 3.080 3.080 2.690 2.770 157,773 -0.31(-10.21%)
Feb 12, 2020 3.070 3.086 3.066 3.085 4,953 +0.02(+0.82%)
Feb 11, 2020 3.050 3.130 3.050 3.060 7,416 -0.01(-0.33%)
Feb 10, 2020 3.080 3.130 3.070 3.070 15,548 -0.00(-0.01%)
Feb 07, 2020 3.050 3.100 3.050 3.070 3,900 +0.00(+0.01%)
Feb 06, 2020 3.051 3.110 3.046 3.070 8,356 -0.03(-0.97%)
Feb 05, 2020 3.060 3.140 3.060 3.100 19,614 +0.04(+1.47%)
Feb 04, 2020 3.100 3.100 3.050 3.055 4,594 +0.01(+0.16%)
Feb 03, 2020 3.050 3.071 3.050 3.050 6,245 +0.00(+0.00%)
Jan 31, 2020 3.070 3.070 3.040 3.050 5,400 +0.00(+0.01%)
Jan 30, 2020 3.040 3.050 3.040 3.050 1,221 +0.02(+0.55%)
Jan 29, 2020 3.045 3.045 3.033 3.033 971 +0.00(+0.10%)
Jan 28, 2020 3.000 3.050 3.000 3.030 16,372 +0.01(+0.33%)
Jan 27, 2020 3.010 3.050 2.985 3.020 14,547 +0.01(+0.33%)
Jan 24, 2020 3.050 3.050 3.000 3.010 14,000 -0.00(-0.16%)
Jan 23, 2020 3.040 3.050 2.980 3.015 55,695 -0.01(-0.18%)
Jan 22, 2020 2.970 3.027 2.970 3.020 7,846 +0.03(+1.00%)
Jan 21, 2020 2.990 3.040 2.910 2.990 15,028 +0.02(+0.67%)
Jan 17, 2020 2.950 3.011 2.930 2.970 16,800 +0.02(+0.68%)
Jan 16, 2020 2.886 2.969 2.886 2.950 35,823 +0.12(+4.24%)
Jan 15, 2020 3.040 3.400 2.710 2.830 238,574 -0.16(-5.35%)
Jan 14, 2020 2.980 3.070 2.980 2.990 34,935 -0.08(-2.60%)
Jan 13, 2020 2.980 3.110 2.970 3.070 53,143 +0.08(+2.67%)
Jan 10, 2020 3.100 3.190 2.950 2.990 82,800 -0.08(-2.61%)
Jan 09, 2020 3.040 3.110 3.040 3.070 31,093 +0.08(+2.85%)
Jan 08, 2020 3.019 3.030 2.950 2.985 4,896 -0.06(-2.13%)
Jan 07, 2020 3.040 3.150 2.985 3.050 57,451 +0.07(+2.39%)
Jan 06, 2020 2.880 3.060 2.869 2.979 45,154 +0.17(+6.00%)
Jan 03, 2020 2.920 2.927 2.810 2.810 14,800 -0.10(-3.44%)
Jan 02, 2020 2.940 2.950 2.870 2.910 6,721 -0.11(-3.77%)
Dec 31, 2019 2.915 3.070 2.915 3.024 20,000 +0.15(+5.37%)
Dec 30, 2019 2.810 2.870 2.810 2.870 4,251 +0.17(+6.30%)
Dec 27, 2019 2.920 2.949 2.700 2.700 11,100 -0.27(-9.09%)
Dec 26, 2019 3.010 3.010 2.970 2.970 2,118 -0.02(-0.67%)
Dec 24, 2019 2.918 2.990 2.918 2.990 2,600 +0.08(+2.75%)
Dec 23, 2019 2.940 3.000 2.861 2.910 21,065 -0.09(-3.00%)
Dec 20, 2019 2.880 3.000 2.830 3.000 20,400 +0.19(+6.76%)
Dec 19, 2019 2.800 2.888 2.800 2.810 1,693 +0.06(+2.18%)
Dec 18, 2019 2.790 2.950 2.750 2.750 12,707 +0.05(+1.85%)
Dec 17, 2019 2.936 2.936 2.700 2.700 6,956 -0.05(-1.81%)
Dec 16, 2019 2.740 2.800 2.705 2.750 13,201 +0.07(+2.60%)
Dec 13, 2019 2.712 2.775 2.661 2.680 28,900 +0.01(+0.37%)
Dec 12, 2019 2.680 2.768 2.670 2.670 11,531 -0.01(-0.37%)
Dec 11, 2019 2.650 2.785 2.650 2.680 15,915 +0.01(+0.26%)
Dec 10, 2019 2.750 2.750 2.650 2.673 25,909 -0.13(-4.71%)
Dec 09, 2019 2.860 2.890 2.760 2.805 19,975 -0.04(-1.58%)
Dec 06, 2019 2.860 2.930 2.850 2.850 2,500 -0.10(-3.39%)
Dec 05, 2019 2.980 3.010 2.950 2.950 2,022 +0.00(+0.00%)
Dec 04, 2019 2.985 3.036 2.950 2.950 2,459 -0.08(-2.64%)
Dec 03, 2019 2.950 3.030 2.950 3.030 1,276 +0.03(+1.01%)
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.