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 )

0.6180 +0.0374 (+6.44%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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, 2021 4.820 4.940 4.775 4.850 123,078 +0.02(+0.41%)
Nov 29, 2021 5.020 5.020 4.820 4.830 57,957 -0.16(-3.21%)
Nov 26, 2021 4.840 5.050 4.835 4.990 76,285 -0.08(-1.58%)
Nov 24, 2021 5.000 5.120 4.870 5.070 126,508 +0.06(+1.20%)
Nov 23, 2021 4.770 5.090 4.730 5.010 146,940 +0.17(+3.51%)
Nov 22, 2021 5.190 5.190 4.780 4.840 226,342 -0.24(-4.72%)
Nov 19, 2021 4.780 5.080 4.775 5.080 237,415 +0.32(+6.72%)
Nov 18, 2021 5.000 4.800 4.720 4.760 95,916 -0.21(-4.23%)
Nov 17, 2021 4.700 5.010 4.650 4.970 192,404 +0.25(+5.30%)
Nov 16, 2021 4.640 4.760 4.490 4.720 153,890 +0.02(+0.43%)
Nov 15, 2021 4.800 4.930 4.570 4.700 191,862 -0.07(-1.47%)
Nov 12, 2021 4.560 5.390 4.510 4.770 1,157,591 +0.18(+3.92%)
Nov 11, 2021 4.770 4.920 4.500 4.590 187,745 -0.19(-3.97%)
Nov 10, 2021 4.390 4.780 488,955 +0.47(+10.90%)
Nov 09, 2021 4.700 4.740 4.280 4.310 178,115 -0.47(-9.83%)
Nov 08, 2021 5.240 5.250 4.604 4.780 604,631 -0.15(-3.04%)
Nov 05, 2021 4.460 4.940 4.360 4.930 394,838 +0.52(+11.79%)
Nov 04, 2021 4.420 4.474 4.295 4.410 92,685 -0.08(-1.78%)
Nov 03, 2021 4.250 4.500 4.250 4.490 116,298 +0.24(+5.65%)
Nov 02, 2021 4.450 4.460 4.140 4.250 150,125 -0.20(-4.49%)
Nov 01, 2021 4.610 4.670 4.380 4.450 179,962 -0.14(-3.05%)
Oct 29, 2021 4.410 4.640 4.410 4.590 139,887 +0.14(+3.15%)
Oct 28, 2021 4.500 4.450 102,069 -0.03(-0.67%)
Oct 27, 2021 4.440 4.500 4.330 4.480 183,186 +0.08(+1.82%)
Oct 26, 2021 4.370 4.460 4.400 217,312 +0.04(+0.92%)
Oct 25, 2021 4.810 4.851 4.340 4.360 698,617 -0.45(-9.36%)
Oct 22, 2021 5.140 5.150 4.750 4.810 407,081 -0.39(-7.50%)
Oct 21, 2021 4.930 5.270 4.920 5.200 267,129 +0.08(+1.56%)
Oct 20, 2021 5.440 5.440 5.010 5.120 704,810 -0.38(-6.91%)
Oct 19, 2021 5.980 6.100 5.320 5.500 1,305,786 -0.18(-3.17%)
Oct 18, 2021 5.400 5.700 5.300 5.680 265,573 +0.14(+2.53%)
Oct 15, 2021 5.470 5.800 5.260 5.540 878,730 -0.11(-1.95%)
Oct 14, 2021 5.980 6.190 5.610 5.650 376,178 -0.37(-6.15%)
Oct 13, 2021 5.980 6.030 5.430 6.020 637,229 +0.14(+2.38%)
Oct 12, 2021 6.120 6.450 5.780 5.880 722,594 -0.36(-5.77%)
Oct 11, 2021 6.480 6.660 6.050 6.240 531,065 -0.47(-7.00%)
Oct 08, 2021 6.500 7.140 6.250 6.710 1,879,728 +0.54(+8.75%)
Oct 07, 2021 6.660 7.040 5.900 6.170 1,543,389 -0.44(-6.66%)
Oct 06, 2021 5.710 6.700 5.520 6.610 2,850,691 +0.68(+11.47%)
Oct 05, 2021 5.630 7.380 5.460 5.930 15,092,455 +0.37(+6.65%)
Oct 04, 2021 6.110 6.170 5.220 5.560 3,736,914 -0.65(-10.47%)
Oct 01, 2021 6.260 6.600 5.540 6.210 95,297,896 +1.71(+38.00%)
Sep 30, 2021 4.720 4.830 4.460 4.500 31,417 -0.16(-3.43%)
Sep 29, 2021 4.760 4.954 4.660 4.660 34,130 -0.13(-2.71%)
Sep 28, 2021 5.010 5.100 4.770 4.790 27,513 -0.19(-3.82%)
Sep 27, 2021 5.100 5.380 4.860 4.980 94,872 -0.15(-2.92%)
Sep 24, 2021 4.570 5.170 4.567 5.130 220,342 +0.50(+10.80%)
Sep 23, 2021 4.660 4.670 4.540 4.630 16,770 +0.02(+0.43%)
Sep 22, 2021 4.520 4.660 4.369 4.610 40,761 +0.12(+2.67%)
Sep 21, 2021 4.390 4.685 4.360 4.490 25,437 +0.11(+2.51%)
Sep 20, 2021 4.500 4.590 4.350 4.380 26,219 -0.27(-5.81%)
Sep 17, 2021 4.250 4.660 4.250 4.650 139,137 +0.45(+10.71%)
Sep 16, 2021 4.110 4.250 4.090 4.200 21,782 +0.08(+1.94%)
Sep 15, 2021 4.060 4.210 4.060 4.120 24,688 +0.04(+0.98%)
Sep 14, 2021 4.400 4.450 4.050 4.080 82,249 -0.50(-10.92%)
Sep 13, 2021 4.590 4.630 4.350 4.580 95,572 +0.04(+0.88%)
Sep 10, 2021 4.500 4.580 4.460 4.540 24,104 +0.03(+0.67%)
Sep 09, 2021 4.340 4.660 4.340 4.510 20,799 +0.16(+3.68%)
Sep 08, 2021 4.430 4.430 4.200 4.350 28,618 -0.04(-0.91%)
Sep 07, 2021 4.670 4.685 4.368 4.390 41,457 -0.33(-6.99%)
Sep 03, 2021 4.620 4.790 4.620 4.720 71,950 +0.15(+3.28%)
Sep 02, 2021 4.600 4.790 4.510 4.570 62,075 -0.03(-0.65%)
Sep 01, 2021 4.480 4.700 4.450 4.600 36,405 +0.12(+2.68%)
Aug 31, 2021 4.390 4.740 4.338 4.480 113,745 +0.12(+2.75%)
Aug 30, 2021 4.110 4.470 4.101 4.360 120,593 +0.10(+2.35%)
Aug 27, 2021 4.230 4.340 4.200 4.260 57,659 +0.01(+0.24%)
Aug 26, 2021 4.300 4.360 4.200 4.250 43,183 -0.02(-0.47%)
Aug 25, 2021 4.240 4.270 4.170 4.270 78,607 +0.04(+0.95%)
Aug 24, 2021 4.260 4.268 4.150 4.230 57,190 -0.01(-0.24%)
Aug 23, 2021 3.880 4.270 3.880 4.240 98,066 +0.32(+8.16%)
Aug 20, 2021 3.940 3.950 3.870 3.920 32,859 -0.04(-1.01%)
Aug 19, 2021 3.970 4.000 3.840 3.960 85,507 -0.09(-2.22%)
Aug 18, 2021 4.130 4.130 3.970 4.050 31,490 -0.03(-0.74%)
Aug 17, 2021 3.880 4.181 3.820 4.080 155,879 +0.18(+4.62%)
Aug 16, 2021 4.010 4.010 3.840 3.900 38,133 -0.16(-3.94%)
Aug 13, 2021 4.160 4.160 4.000 4.060 54,008 -0.06(-1.46%)
Aug 12, 2021 3.960 4.192 3.937 4.120 79,657 +0.10(+2.49%)
Aug 11, 2021 4.050 4.050 3.820 4.020 119,162 +0.05(+1.26%)
Aug 10, 2021 4.010 4.050 3.900 3.970 59,501 -0.06(-1.49%)
Aug 09, 2021 3.900 4.050 3.842 4.030 96,693 +0.09(+2.28%)
Aug 06, 2021 3.950 4.070 3.854 3.940 51,296 -0.01(-0.25%)
Aug 05, 2021 3.680 4.150 3.610 3.950 336,370 +0.31(+8.52%)
Aug 04, 2021 3.700 3.793 3.580 3.640 146,868 -0.05(-1.36%)
Aug 03, 2021 3.670 3.890 3.670 3.690 255,462 -0.01(-0.27%)
Aug 02, 2021 3.660 3.860 3.650 3.700 212,118 -0.05(-1.33%)
Jul 30, 2021 3.580 3.910 3.580 3.750 247,626 +0.12(+3.31%)
Jul 29, 2021 3.648 3.675 3.570 3.630 66,997 +0.05(+1.40%)
Jul 28, 2021 3.530 3.640 3.500 3.580 94,851 +0.03(+0.85%)
Jul 27, 2021 3.550 3.780 3.520 3.550 216,717 -0.06(-1.66%)
Jul 26, 2021 3.790 3.810 3.550 3.610 137,183 -0.06(-1.63%)
Jul 23, 2021 3.870 3.930 3.610 3.670 212,574 -0.24(-6.14%)
Jul 22, 2021 3.820 4.220 3.600 3.910 726,869 +0.06(+1.56%)
Jul 21, 2021 3.760 4.540 3.760 3.850 966,488 +0.04(+1.05%)
Jul 20, 2021 3.870 4.000 3.794 3.810 85,787 -0.05(-1.30%)
Jul 19, 2021 3.730 4.070 3.665 3.860 278,262 +0.08(+2.12%)
Jul 16, 2021 3.580 3.930 3.510 3.780 187,418 +0.22(+6.18%)
Jul 15, 2021 3.560 3.640 3.500 3.560 55,986 -0.02(-0.56%)
Jul 14, 2021 3.730 3.750 3.580 3.580 43,484 -0.13(-3.50%)
Jul 13, 2021 3.760 3.850 3.700 3.710 71,600 -0.01(-0.27%)
Jul 12, 2021 3.770 3.820 3.680 3.720 35,808 -0.03(-0.80%)
Jul 09, 2021 3.570 3.840 3.570 3.750 72,951 +0.21(+5.93%)
Jul 08, 2021 3.550 3.700 3.528 3.540 40,770 -0.07(-1.94%)
Jul 07, 2021 3.840 3.840 3.600 3.610 79,677 -0.21(-5.50%)
Jul 06, 2021 3.880 3.887 3.750 3.820 60,835 -0.08(-2.05%)
Jul 02, 2021 4.210 4.210 3.900 3.900 202,070 -0.31(-7.36%)
Jul 01, 2021 4.040 4.340 4.031 4.210 276,296 +0.20(+4.99%)
Jun 30, 2021 4.000 4.110 3.990 4.010 30,113 +0.02(+0.50%)
Jun 29, 2021 4.060 4.160 3.990 3.990 28,747 -0.06(-1.48%)
Jun 28, 2021 3.990 4.090 3.960 4.050 41,103 +0.12(+3.05%)
Jun 25, 2021 3.980 4.150 3.930 3.930 121,384 -0.14(-3.44%)
Jun 24, 2021 4.130 4.200 3.920 4.070 225,192 -0.07(-1.69%)
Jun 23, 2021 3.870 4.160 3.850 4.140 131,281 +0.22(+5.61%)
Jun 22, 2021 3.920 3.940 3.850 3.920 58,323 +0.03(+0.77%)
Jun 21, 2021 3.930 4.010 3.870 3.890 78,697 -0.08(-2.02%)
Jun 18, 2021 3.810 4.060 3.800 3.970 217,194 +0.10(+2.58%)
Jun 17, 2021 3.810 3.930 3.750 3.870 66,876 +0.02(+0.52%)
Jun 16, 2021 3.990 4.010 3.800 3.850 65,355 -0.21(-5.17%)
Jun 15, 2021 4.150 4.300 3.970 4.060 211,396 -0.04(-0.98%)
Jun 14, 2021 4.090 4.190 4.050 4.100 118,417 +0.03(+0.74%)
Jun 11, 2021 4.510 4.510 3.915 4.070 537,026 -0.56(-12.10%)
Jun 10, 2021 3.900 5.050 3.830 4.630 1,738,142 +0.68(+17.22%)
Jun 09, 2021 3.910 3.977 3.827 3.950 77,980 +0.03(+0.77%)
Jun 08, 2021 3.840 3.962 3.750 3.920 150,613 +0.18(+4.81%)
Jun 07, 2021 3.630 3.840 3.550 3.740 190,895 +0.05(+1.36%)
Jun 04, 2021 3.630 3.700 3.580 3.690 131,367 +0.06(+1.65%)
Jun 03, 2021 3.570 3.580 3.500 3.630 84,311 +0.11(+3.12%)
Jun 02, 2021 3.580 3.710 3.500 3.520 130,104 -0.13(-3.56%)
Jun 01, 2021 3.660 3.700 3.500 3.650 84,723 +0.00(+0.00%)
May 28, 2021 3.620 3.720 3.600 3.650 93,727 -0.01(-0.27%)
May 27, 2021 3.460 3.705 3.460 3.660 103,271 +0.15(+4.27%)
May 26, 2021 3.540 3.540 3.420 3.510 107,314 +0.05(+1.45%)
May 25, 2021 3.560 3.579 3.460 3.460 49,142 -0.14(-3.89%)
May 24, 2021 3.810 3.810 3.510 3.600 91,997 -0.16(-4.26%)
May 21, 2021 3.670 3.820 3.560 3.760 118,767 +0.11(+3.01%)
May 20, 2021 3.610 3.670 3.570 3.650 75,275 -0.02(-0.54%)
May 19, 2021 3.510 3.700 3.430 3.670 77,383 +0.06(+1.66%)
May 18, 2021 3.410 3.720 3.410 3.610 152,431 +0.18(+5.25%)
May 17, 2021 3.460 3.480 3.370 3.430 166,540 -0.12(-3.38%)
May 14, 2021 3.550 3.650 3.500 3.550 121,844 -0.05(-1.39%)
May 13, 2021 3.810 3.879 3.330 3.600 525,038 -0.18(-4.76%)
May 12, 2021 3.960 4.170 3.660 3.780 3,930,796 +0.37(+10.85%)
May 11, 2021 4.590 4.650 3.300 3.410 5,317,508 -0.71(-17.23%)
May 10, 2021 4.330 4.330 4.110 4.120 79,960 -0.28(-6.36%)
May 07, 2021 4.360 4.490 4.320 4.400 18,447 +0.06(+1.38%)
May 06, 2021 4.520 4.520 4.200 4.340 120,698 -0.18(-3.98%)
May 05, 2021 4.500 4.650 4.440 4.520 44,688 +0.09(+2.03%)
May 04, 2021 4.600 4.600 4.380 4.430 58,808 -0.26(-5.54%)
May 03, 2021 4.630 4.930 4.620 4.690 73,389 +0.03(+0.64%)
Apr 30, 2021 4.660 4.840 4.660 4.660 57,200 -0.04(-0.85%)
Apr 29, 2021 4.770 4.830 4.660 4.700 47,366 -0.07(-1.47%)
Apr 28, 2021 4.600 5.000 4.600 4.770 77,438 +0.09(+1.92%)
Apr 27, 2021 4.800 4.850 4.570 4.680 75,324 -0.08(-1.68%)
Apr 26, 2021 4.480 4.870 4.350 4.760 204,516 +0.36(+8.18%)
Apr 23, 2021 4.300 4.470 4.220 4.400 109,300 +0.12(+2.80%)
Apr 22, 2021 4.380 4.450 4.250 4.280 184,421 -0.12(-2.73%)
Apr 21, 2021 4.340 4.500 4.340 4.400 129,826 +0.12(+2.80%)
Apr 20, 2021 4.690 4.690 4.280 4.280 146,286 -0.41(-8.74%)
Apr 19, 2021 4.750 4.848 4.520 4.690 175,154 -0.05(-1.05%)
Apr 16, 2021 4.700 4.870 4.680 4.740 101,700 -0.02(-0.42%)
Apr 15, 2021 5.050 5.440 4.680 4.760 507,846 -0.35(-6.85%)
Apr 14, 2021 4.950 5.210 4.950 5.110 66,966 +0.15(+3.02%)
Apr 13, 2021 5.230 5.250 4.830 4.960 114,282 -0.18(-3.50%)
Apr 12, 2021 5.440 5.440 5.050 5.140 134,291 -0.23(-4.28%)
Apr 09, 2021 5.360 5.412 5.200 5.370 52,200 +0.05(+0.94%)
Apr 08, 2021 5.490 5.490 5.210 5.320 101,477 -0.02(-0.37%)
Apr 07, 2021 5.520 5.560 5.300 5.340 95,401 -0.25(-4.47%)
Apr 06, 2021 5.770 5.770 5.500 5.590 179,872 -0.09(-1.58%)
Apr 05, 2021 5.980 7.050 5.550 5.680 1,365,395 -0.21(-3.65%)
Apr 01, 2021 5.530 5.990 5.520 5.895 53,600 +0.43(+7.97%)
Mar 31, 2021 5.240 5.540 5.240 5.460 41,359 +0.22(+4.20%)
Mar 30, 2021 5.370 5.430 5.175 5.240 54,834 -0.15(-2.78%)
Mar 29, 2021 5.600 5.600 5.370 5.390 37,701 -0.17(-3.06%)
Mar 26, 2021 5.850 5.853 5.520 5.560 76,600 -0.27(-4.63%)
Mar 25, 2021 5.940 6.180 5.760 5.830 108,934 -0.07(-1.19%)
Mar 24, 2021 6.430 6.450 5.850 5.900 51,756 -0.46(-7.23%)
Mar 23, 2021 6.390 6.760 6.250 6.360 63,423 -0.04(-0.63%)
Mar 22, 2021 6.690 6.690 6.350 6.400 43,509 -0.36(-5.33%)
Mar 19, 2021 6.270 6.780 6.260 6.760 105,700 +0.47(+7.47%)
Mar 18, 2021 6.450 6.510 6.210 6.290 33,842 -0.17(-2.63%)
Mar 17, 2021 6.350 6.550 6.200 6.460 59,374 +0.04(+0.62%)
Mar 16, 2021 6.120 6.640 5.900 6.420 120,817 +0.41(+6.82%)
Mar 15, 2021 6.000 6.150 5.970 6.010 34,519 -0.01(-0.17%)
Mar 12, 2021 6.120 6.240 5.970 6.020 71,000 -0.10(-1.63%)
Mar 11, 2021 6.210 6.370 5.980 6.120 85,110 +0.02(+0.33%)
Mar 10, 2021 5.950 6.290 5.950 6.100 75,786 +0.21(+3.57%)
Mar 09, 2021 5.600 5.940 5.500 5.890 75,025 +0.36(+6.51%)
Mar 08, 2021 5.470 5.740 5.460 5.530 53,542 +0.03(+0.55%)
Mar 05, 2021 5.790 5.790 5.181 5.500 143,900 -0.34(-5.82%)
Mar 04, 2021 5.930 6.040 5.606 5.840 105,946 -0.07(-1.18%)
Mar 03, 2021 6.110 6.240 5.900 5.910 97,355 -0.28(-4.52%)
Mar 02, 2021 6.340 6.490 6.132 6.190 50,778 -0.10(-1.59%)
Mar 01, 2021 6.280 6.710 6.238 6.290 114,784 +0.16(+2.61%)
Feb 26, 2021 6.240 6.440 5.960 6.130 88,200 -0.14(-2.23%)
Feb 25, 2021 6.620 6.680 6.200 6.270 46,822 -0.21(-3.24%)
Feb 24, 2021 6.430 6.610 6.360 6.480 74,671 +0.10(+1.57%)
Feb 23, 2021 6.590 6.610 6.120 6.380 212,469 -0.31(-4.63%)
Feb 22, 2021 6.970 7.225 6.620 6.690 156,506 -0.28(-4.02%)
Feb 19, 2021 7.350 7.530 6.840 6.970 161,700 -0.35(-4.78%)
Feb 18, 2021 7.370 7.500 7.190 7.320 98,228 -0.21(-2.79%)
Feb 17, 2021 7.820 7.820 7.300 7.530 127,907 -0.30(-3.83%)
Feb 16, 2021 8.070 8.070 7.670 7.830 168,089 -0.03(-0.38%)
Feb 12, 2021 7.700 8.040 7.610 7.860 124,300 +0.26(+3.42%)
Feb 11, 2021 8.110 8.150 7.600 7.600 155,847 -0.40(-5.00%)
Feb 10, 2021 7.710 8.090 7.400 8.000 277,463 +0.22(+2.83%)
Feb 09, 2021 7.810 7.930 7.680 7.780 156,614 -0.02(-0.26%)
Feb 08, 2021 7.630 7.880 7.450 7.800 206,206 +0.17(+2.23%)
Feb 05, 2021 7.290 7.708 7.210 7.630 228,400 +0.32(+4.38%)
Feb 04, 2021 7.400 7.500 7.120 7.310 104,446 -0.06(-0.81%)
Feb 03, 2021 7.070 7.470 6.897 7.370 229,035 +0.43(+6.20%)
Feb 02, 2021 6.890 7.150 6.755 6.940 189,134 +0.19(+2.81%)
Feb 01, 2021 6.790 6.970 6.650 6.750 87,766 -0.05(-0.74%)
Jan 29, 2021 6.720 7.090 6.660 6.800 163,400 +0.08(+1.19%)
Jan 28, 2021 7.080 7.100 6.350 6.720 358,524 -0.40(-5.62%)
Jan 27, 2021 7.180 7.650 7.010 7.120 415,274 -0.16(-2.20%)
Jan 26, 2021 7.660 7.690 7.010 7.280 401,236 -0.22(-2.93%)
Jan 25, 2021 7.290 7.700 6.800 7.500 793,682 +0.52(+7.45%)
Jan 22, 2021 6.220 7.080 6.220 6.980 767,800 +0.78(+12.58%)
Jan 21, 2021 6.050 6.490 6.050 6.200 371,557 +0.04(+0.65%)
Jan 20, 2021 6.100 6.240 5.950 6.160 164,709 +0.07(+1.15%)
Jan 19, 2021 5.720 6.190 5.720 6.090 362,095 +0.39(+6.84%)
Jan 15, 2021 6.100 6.110 5.570 5.700 420,800 -0.36(-5.94%)
Jan 14, 2021 6.190 6.270 5.760 6.060 441,136 -0.21(-3.35%)
Jan 13, 2021 6.540 6.550 5.860 6.270 1,054,762 -0.27(-4.13%)
Jan 12, 2021 6.540 7.790 6.140 6.540 12,910,298 +1.40(+27.24%)
Jan 11, 2021 5.280 5.320 5.010 5.140 107,912 -0.19(-3.56%)
Jan 08, 2021 5.470 5.480 5.240 5.330 107,600 -0.14(-2.56%)
Jan 07, 2021 5.300 5.470 5.220 5.470 114,915 +0.33(+6.42%)
Jan 06, 2021 5.070 5.480 5.030 5.140 169,267 +0.05(+0.98%)
Jan 05, 2021 5.040 5.230 5.010 5.090 102,565 +0.03(+0.59%)
Jan 04, 2021 5.000 5.090 4.950 5.060 166,318 +0.08(+1.61%)
Dec 31, 2020 4.980 4.980 4.980 174,319 +0.10(+2.05%)
Dec 30, 2020 4.890 5.000 4.710 4.880 174,319 -0.06(-1.21%)
Dec 29, 2020 4.700 5.020 4.700 4.940 197,068 +0.23(+4.88%)
Dec 28, 2020 5.000 5.090 4.600 4.710 249,810 -0.26(-5.23%)
Dec 24, 2020 5.190 5.240 4.950 4.970 104,700 -0.18(-3.50%)
Dec 23, 2020 4.960 5.190 4.960 5.150 153,585 +0.23(+4.67%)
Dec 22, 2020 5.190 5.230 4.820 4.920 160,308 -0.21(-4.09%)
Dec 21, 2020 5.300 5.450 5.120 5.130 110,078 -0.25(-4.65%)
Dec 18, 2020 5.630 5.630 5.380 5.380 103,600 -0.21(-3.76%)
Dec 17, 2020 5.510 5.660 5.510 5.590 116,069 +0.05(+0.90%)
Dec 16, 2020 5.760 5.840 5.460 5.540 110,230 -0.19(-3.32%)
Dec 15, 2020 5.790 5.840 5.630 5.730 162,775 +0.02(+0.35%)
Dec 14, 2020 6.240 6.360 5.700 5.710 120,638 -0.44(-7.15%)
Dec 11, 2020 6.300 6.360 6.035 6.150 55,000 -0.21(-3.30%)
Dec 10, 2020 6.300 6.500 6.300 6.360 61,314 -0.01(-0.16%)
Dec 09, 2020 6.760 6.822 6.350 6.370 93,685 -0.39(-5.77%)
Dec 08, 2020 7.190 7.200 6.683 6.760 118,169 -0.49(-6.76%)
Dec 07, 2020 6.860 7.300 6.790 7.250 114,338 +0.46(+6.77%)
Dec 04, 2020 6.620 6.950 6.620 6.790 103,100 +0.11(+1.65%)
Dec 03, 2020 6.780 6.900 6.590 6.680 47,957 -0.11(-1.62%)
Dec 02, 2020 6.500 6.860 6.500 6.790 46,752 +0.24(+3.66%)
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.