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

Chembio Diagnostics (NQ: CEMI )

0.4550 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.550 6.950 6.530 6.950 51,900 +0.41(+6.27%)
Nov 29, 2018 6.340 6.600 6.340 6.540 82,739 +0.21(+3.24%)
Nov 28, 2018 6.200 6.370 6.120 6.335 122,741 +0.17(+2.67%)
Nov 27, 2018 6.230 6.740 6.130 6.170 52,067 -0.08(-1.28%)
Nov 26, 2018 6.120 6.535 6.120 6.250 111,326 +0.17(+2.80%)
Nov 23, 2018 5.880 6.315 5.880 6.080 36,600 +0.10(+1.67%)
Nov 21, 2018 5.980 5.980 5.980 0 -0.06(-0.99%)
Nov 20, 2018 6.260 6.400 5.930 6.040 64,410 -0.22(-3.51%)
Nov 19, 2018 6.150 6.510 6.080 6.260 139,420 +0.08(+1.29%)
Nov 16, 2018 5.830 6.300 5.830 6.180 161,400 +0.37(+6.37%)
Nov 15, 2018 5.790 5.919 5.721 5.810 188,458 +0.03(+0.52%)
Nov 14, 2018 6.150 6.569 5.740 5.780 430,656 -0.29(-4.78%)
Nov 13, 2018 6.560 6.620 6.050 6.070 135,322 -0.46(-7.04%)
Nov 12, 2018 6.680 6.790 6.300 6.530 122,306 -0.25(-3.69%)
Nov 09, 2018 7.060 7.550 6.440 6.780 727,900 -0.47(-6.48%)
Nov 08, 2018 7.520 7.550 7.120 7.250 67,380 +0.07(+0.97%)
Nov 07, 2018 7.060 7.230 6.968 7.180 214,340 +0.18(+2.57%)
Nov 06, 2018 7.020 7.100 6.780 7.000 232,766 -0.01(-0.14%)
Nov 05, 2018 7.050 7.370 6.950 7.010 107,614 -0.04(-0.57%)
Nov 02, 2018 7.350 7.410 6.950 7.050 380,200 -0.25(-3.42%)
Nov 01, 2018 7.440 7.620 7.165 7.300 1,131,243 -0.92(-11.19%)
Oct 31, 2018 8.400 8.400 8.040 8.220 22,675 -0.16(-1.91%)
Oct 30, 2018 8.389 8.420 8.215 8.380 11,570 +0.15(+1.82%)
Oct 29, 2018 8.460 8.460 8.050 8.230 60,144 -0.17(-2.02%)
Oct 26, 2018 8.410 8.450 8.010 8.400 54,200 -0.06(-0.71%)
Oct 25, 2018 8.950 8.950 8.250 8.460 50,930 +0.80(+10.44%)
Oct 24, 2018 8.110 8.594 7.650 7.660 59,669 -0.39(-4.84%)
Oct 23, 2018 9.100 9.190 7.730 8.050 67,677 -1.83(-18.52%)
Oct 22, 2018 9.780 9.890 9.370 9.880 19,152 +0.23(+2.38%)
Oct 19, 2018 9.900 9.900 9.580 9.650 12,600 -0.09(-0.92%)
Oct 18, 2018 9.850 9.850 9.630 9.740 8,605 -0.06(-0.61%)
Oct 17, 2018 9.830 9.900 9.797 9.800 15,416 -0.10(-1.01%)
Oct 16, 2018 9.830 9.900 9.760 9.900 34,710 +0.06(+0.61%)
Oct 15, 2018 9.760 9.850 9.720 9.840 3,562 -0.06(-0.61%)
Oct 12, 2018 9.980 10.11 9.790 9.900 10,000 -0.09(-0.90%)
Oct 11, 2018 9.800 10.20 9.630 9.990 41,933 +0.19(+1.94%)
Oct 10, 2018 9.610 9.900 9.380 9.800 29,310 +0.20(+2.08%)
Oct 09, 2018 9.660 10.01 9.503 9.600 17,038 -0.05(-0.52%)
Oct 08, 2018 10.25 10.25 9.450 9.650 19,122 -0.75(-7.21%)
Oct 05, 2018 9.880 10.48 9.880 10.40 14,500 +0.46(+4.63%)
Oct 04, 2018 10.33 10.49 9.745 9.940 38,376 -0.56(-5.33%)
Oct 03, 2018 10.40 10.52 9.849 10.50 12,368 +0.02(+0.19%)
Oct 02, 2018 10.40 10.63 10.19 10.48 11,256 +0.14(+1.35%)
Oct 01, 2018 9.930 10.79 9.930 10.34 32,032 -0.16(-1.52%)
Sep 28, 2018 10.35 10.50 10.10 10.50 19,800 +0.25(+2.44%)
Sep 27, 2018 9.700 10.50 9.700 10.25 14,428 +0.55(+5.67%)
Sep 26, 2018 9.400 9.700 9.350 9.700 16,463 +0.35(+3.74%)
Sep 25, 2018 9.300 9.350 9.300 9.350 22,102 +0.00(+0.00%)
Sep 24, 2018 9.300 9.450 9.100 9.350 42,324 -0.15(-1.58%)
Sep 21, 2018 9.150 9.550 9.150 9.500 22,700 +0.30(+3.26%)
Sep 20, 2018 9.600 9.700 9.000 9.200 83,782 -0.40(-4.17%)
Sep 19, 2018 9.750 9.850 9.550 9.600 28,369 -0.25(-2.54%)
Sep 18, 2018 9.760 9.850 9.700 9.850 21,141 +0.00(+0.00%)
Sep 17, 2018 9.700 9.850 9.305 9.850 33,898 +0.10(+1.03%)
Sep 14, 2018 9.810 9.850 9.600 9.750 49,100 -0.15(-1.52%)
Sep 13, 2018 9.950 10.02 9.400 9.900 13,425 +0.00(+0.00%)
Sep 12, 2018 9.700 9.900 9.500 9.900 34,572 +0.00(+0.00%)
Sep 11, 2018 9.900 9.900 9.510 9.900 42,787 -0.05(-0.50%)
Sep 10, 2018 10.05 10.15 9.900 9.950 15,973 -0.25(-2.45%)
Sep 07, 2018 10.10 10.20 10.09 10.20 10,200 +0.00(+0.00%)
Sep 06, 2018 10.20 10.20 10.13 10.20 5,781 -0.05(-0.49%)
Sep 05, 2018 10.30 10.40 10.15 10.25 6,273 -0.05(-0.49%)
Sep 04, 2018 10.35 10.40 10.28 10.30 11,449 -0.15(-1.44%)
Aug 31, 2018 10.45 10.45 10.45 0 +0.15(+1.46%)
Aug 30, 2018 10.35 10.37 9.950 10.30 18,130 +0.00(+0.00%)
Aug 29, 2018 10.35 10.40 10.25 10.30 12,363 -0.05(-0.48%)
Aug 28, 2018 10.35 10.35 10.25 10.35 10,453 +0.00(+0.00%)
Aug 27, 2018 10.55 10.65 10.35 10.35 41,489 -0.30(-2.82%)
Aug 24, 2018 10.55 10.65 10.50 10.65 12,500 +0.00(+0.00%)
Aug 23, 2018 10.86 10.86 10.35 10.65 32,500 -0.25(-2.29%)
Aug 22, 2018 10.95 10.95 10.80 10.90 15,296 +0.00(+0.00%)
Aug 21, 2018 10.85 11.00 10.85 10.90 11,943 -0.05(-0.46%)
Aug 20, 2018 11.10 11.10 10.75 10.95 16,319 -0.20(-1.79%)
Aug 17, 2018 11.20 11.20 10.65 11.15 23,600 -0.15(-1.33%)
Aug 16, 2018 11.15 11.30 11.10 11.30 5,010 -0.05(-0.44%)
Aug 15, 2018 11.50 11.50 11.30 11.35 15,899 -0.15(-1.30%)
Aug 14, 2018 11.50 11.50 11.35 11.50 11,220 +0.00(+0.00%)
Aug 13, 2018 11.50 11.55 11.30 11.50 30,297 +0.05(+0.44%)
Aug 10, 2018 11.15 11.45 11.05 11.45 34,300 +0.45(+4.09%)
Aug 09, 2018 11.25 11.25 10.55 11.00 117,725 -0.45(-3.93%)
Aug 08, 2018 11.35 11.49 11.23 11.45 11,825 +0.00(+0.00%)
Aug 07, 2018 11.40 11.45 11.25 11.45 7,857 +0.00(+0.00%)
Aug 06, 2018 11.50 11.50 11.20 11.45 19,583 +0.00(+0.00%)
Aug 03, 2018 11.50 11.50 11.35 11.45 12,400 -0.05(-0.43%)
Aug 02, 2018 11.45 11.50 11.43 11.50 12,650 +0.00(+0.00%)
Aug 01, 2018 11.35 11.50 11.35 11.50 31,007 +0.15(+1.32%)
Jul 31, 2018 11.30 11.35 11.25 11.35 21,430 +0.05(+0.44%)
Jul 30, 2018 11.40 11.40 11.25 11.30 35,156 +0.05(+0.44%)
Jul 27, 2018 11.15 11.26 11.15 11.25 5,600 +0.00(+0.00%)
Jul 26, 2018 11.22 11.25 11.21 11.25 2,104 +0.00(+0.00%)
Jul 25, 2018 11.20 11.25 11.15 11.25 6,340 +0.00(+0.00%)
Jul 24, 2018 11.30 11.30 11.10 11.25 22,110 -0.10(-0.88%)
Jul 23, 2018 11.40 11.15 11.35 13,139 +0.05(+0.44%)
Jul 20, 2018 11.20 11.30 11.15 11.30 33,552 +0.20(+1.80%)
Jul 19, 2018 11.10 11.22 11.10 11.10 21,168 -0.05(-0.45%)
Jul 18, 2018 11.01 11.15 10.85 11.15 89,876 +0.00(+0.00%)
Jul 17, 2018 11.10 11.20 11.05 11.15 14,538 +0.00(+0.00%)
Jul 16, 2018 11.05 11.15 10.90 11.15 10,244 +0.00(+0.00%)
Jul 13, 2018 11.05 11.05 10.95 11.15 9,401 +0.05(+0.45%)
Jul 12, 2018 11.00 11.12 10.91 11.10 16,993 +0.00(+0.00%)
Jul 11, 2018 11.20 11.20 11.10 11.10 9,201 -0.05(-0.45%)
Jul 10, 2018 11.10 11.15 10.90 11.15 18,308 +0.00(+0.00%)
Jul 09, 2018 11.15 11.15 11.00 11.15 16,844 +0.00(+0.00%)
Jul 06, 2018 10.84 11.20 10.84 11.15 25,373 +0.00(+0.00%)
Jul 05, 2018 10.75 11.15 10.46 11.15 15,943 +0.00(+0.00%)
Jul 03, 2018 11.15 11.15 11.15 0 +0.00(+0.00%)
Jul 02, 2018 11.10 11.20 10.90 11.15 38,548 +0.05(+0.45%)
Jun 29, 2018 10.90 11.10 10.90 11.10 25,200 +0.10(+0.91%)
Jun 28, 2018 10.70 11.00 10.31 11.00 117,875 +0.30(+2.80%)
Jun 27, 2018 10.80 10.80 10.53 10.70 27,172 -0.15(-1.38%)
Jun 26, 2018 10.65 10.85 10.55 10.85 21,393 +0.25(+2.36%)
Jun 25, 2018 10.55 10.75 10.35 10.60 36,736 -0.05(-0.47%)
Jun 22, 2018 10.30 10.70 10.16 10.65 41,711 +0.25(+2.40%)
Jun 21, 2018 10.25 10.40 10.25 10.40 12,880 +0.05(+0.48%)
Jun 20, 2018 10.25 10.35 10.10 10.35 16,108 +0.20(+1.97%)
Jun 19, 2018 10.25 10.25 9.950 10.15 14,070 -0.20(-1.93%)
Jun 18, 2018 10.35 10.35 10.00 10.35 19,024 +0.05(+0.49%)
Jun 15, 2018 10.40 10.15 10.30 21,137 -0.10(-0.96%)
Jun 14, 2018 10.40 10.50 10.30 10.40 18,660 +0.00(+0.00%)
Jun 13, 2018 10.40 10.41 10.10 10.40 21,774 +0.00(+0.00%)
Jun 12, 2018 10.25 10.40 10.15 10.40 23,764 +0.20(+1.96%)
Jun 11, 2018 10.15 10.20 10.15 10.20 4,720 +0.00(+0.00%)
Jun 08, 2018 10.15 10.25 10.10 10.20 20,140 +0.10(+0.99%)
Jun 07, 2018 9.950 10.10 9.900 10.10 19,807 +0.20(+2.02%)
Jun 06, 2018 9.850 9.950 9.700 9.900 45,813 -0.05(-0.50%)
Jun 05, 2018 10.00 10.00 9.800 9.950 28,771 -0.05(-0.50%)
Jun 04, 2018 10.30 10.45 9.312 10.00 186,413 -0.30(-2.91%)
Jun 01, 2018 9.950 10.35 9.900 10.30 173,254 +0.35(+3.52%)
May 31, 2018 9.900 9.950 9.750 9.950 44,412 +0.15(+1.53%)
May 30, 2018 9.600 9.900 9.510 9.800 87,734 +0.25(+2.62%)
May 29, 2018 9.350 10.19 9.350 9.550 82,669 +0.25(+2.69%)
May 25, 2018 9.300 9.300 9.300 0 +0.20(+2.20%)
May 24, 2018 8.600 9.150 8.558 9.100 112,066 +0.35(+4.00%)
May 23, 2018 8.850 8.850 8.600 8.750 16,690 -0.15(-1.69%)
May 22, 2018 8.900 8.900 8.750 8.900 8,335 +0.05(+0.56%)
May 21, 2018 8.850 8.900 8.750 8.850 8,224 -0.05(-0.56%)
May 18, 2018 8.850 8.900 8.700 8.900 9,525 +0.10(+1.14%)
May 17, 2018 8.800 8.850 8.705 8.800 23,025 +0.00(+0.00%)
May 16, 2018 8.800 8.850 8.700 8.800 26,385 +0.05(+0.57%)
May 15, 2018 8.510 8.750 8.510 8.750 6,350 +0.10(+1.16%)
May 14, 2018 8.650 8.700 8.527 8.650 21,443 +0.05(+0.58%)
May 11, 2018 8.200 8.600 8.200 8.600 46,133 +0.45(+5.52%)
May 10, 2018 8.100 8.400 8.000 8.150 218,147 +0.30(+3.82%)
May 09, 2018 8.000 8.000 7.750 7.850 7,494 -0.10(-1.26%)
May 08, 2018 8.000 8.000 7.950 7.950 6,155 -0.10(-1.24%)
May 07, 2018 8.200 8.200 7.750 8.050 8,138 -0.10(-1.23%)
May 04, 2018 8.000 8.200 8.000 8.150 13,267 +0.15(+1.88%)
May 03, 2018 7.950 8.000 7.705 8.000 20,909 +0.00(+0.00%)
May 02, 2018 8.000 8.000 7.725 8.000 19,996 +0.00(+0.00%)
May 01, 2018 7.950 8.000 7.850 8.000 10,158 +0.00(+0.00%)
Apr 30, 2018 8.000 8.040 7.800 8.000 6,903 +0.00(+0.00%)
Apr 27, 2018 8.000 8.050 7.650 8.000 9,227 +0.05(+0.63%)
Apr 26, 2018 7.850 8.000 7.750 7.950 8,612 +0.05(+0.63%)
Apr 25, 2018 7.650 7.950 7.650 7.900 9,055 +0.05(+0.64%)
Apr 24, 2018 7.850 8.000 7.600 7.850 8,617 -0.05(-0.63%)
Apr 23, 2018 7.900 7.950 7.850 7.900 6,197 +0.00(+0.00%)
Apr 20, 2018 7.900 7.900 7.850 7.900 2,070 +0.05(+0.64%)
Apr 19, 2018 8.000 8.000 7.795 7.850 9,397 -0.20(-2.48%)
Apr 18, 2018 7.950 8.245 7.950 8.050 2,494 +0.05(+0.63%)
Apr 17, 2018 7.900 8.000 7.900 8.000 4,252 +0.10(+1.27%)
Apr 16, 2018 7.950 7.950 7.900 7.900 871 +0.00(+0.00%)
Apr 13, 2018 7.900 8.000 7.850 7.900 5,955 -0.05(-0.63%)
Apr 12, 2018 7.900 7.950 7.650 7.950 16,492 +0.00(+0.00%)
Apr 11, 2018 7.950 7.995 7.750 7.950 9,586 -0.05(-0.62%)
Apr 10, 2018 7.950 8.000 7.950 8.000 4,759 +0.20(+2.56%)
Apr 09, 2018 8.000 8.007 7.800 7.800 5,779 -0.10(-1.27%)
Apr 06, 2018 7.949 8.000 7.850 7.900 11,529 -0.10(-1.25%)
Apr 05, 2018 8.100 8.100 7.932 8.000 8,776 -0.10(-1.23%)
Apr 04, 2018 7.850 8.100 7.776 8.100 14,813 +0.20(+2.53%)
Apr 03, 2018 7.750 7.950 7.700 7.900 16,004 +0.10(+1.28%)
Apr 02, 2018 7.950 7.950 7.750 7.800 6,285 -0.20(-2.50%)
Mar 29, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 28, 2018 7.900 8.000 7.600 8.000 29,415 +0.05(+0.63%)
Mar 27, 2018 7.750 7.950 7.700 7.950 11,912 +0.05(+0.63%)
Mar 26, 2018 7.850 7.950 7.660 7.900 10,068 +0.00(+0.00%)
Mar 23, 2018 7.650 7.900 7.612 7.900 5,681 +0.05(+0.64%)
Mar 22, 2018 7.750 7.976 7.600 7.850 19,592 -0.10(-1.26%)
Mar 21, 2018 7.950 8.000 7.850 7.950 17,012 -0.05(-0.62%)
Mar 20, 2018 7.945 8.000 7.934 8.000 18,436 +0.00(+0.00%)
Mar 19, 2018 8.050 8.050 7.850 8.000 13,051 -0.05(-0.62%)
Mar 16, 2018 7.650 8.100 7.600 8.050 103,906 +0.40(+5.23%)
Mar 15, 2018 7.800 7.800 7.600 7.650 8,748 -0.10(-1.29%)
Mar 14, 2018 7.700 7.800 7.600 7.750 10,417 +0.00(+0.00%)
Mar 13, 2018 8.000 8.000 7.650 7.750 45,648 -0.25(-3.12%)
Mar 12, 2018 7.850 8.000 7.850 8.000 32,724 +0.20(+2.56%)
Mar 09, 2018 7.750 7.850 7.605 7.800 51,578 +0.10(+1.30%)
Mar 08, 2018 7.650 7.700 7.600 7.700 12,999 +0.00(+0.00%)
Mar 07, 2018 7.650 7.750 7.450 7.700 26,337 +0.00(+0.00%)
Mar 06, 2018 7.550 7.750 7.350 7.700 30,263 +0.10(+1.32%)
Mar 05, 2018 7.500 7.750 7.500 7.600 18,455 -0.05(-0.65%)
Mar 02, 2018 7.400 7.700 7.200 7.650 31,109 +0.20(+2.68%)
Mar 01, 2018 7.550 7.650 7.200 7.450 25,186 -0.15(-1.97%)
Feb 28, 2018 7.000 8.000 6.950 7.600 29,141 +0.55(+7.80%)
Feb 27, 2018 7.300 7.300 7.000 7.050 26,701 -0.20(-2.76%)
Feb 26, 2018 7.250 7.550 7.200 7.250 24,060 -0.05(-0.68%)
Feb 23, 2018 7.200 7.300 7.100 7.300 73,817 +0.10(+1.39%)
Feb 22, 2018 7.300 7.350 7.125 7.200 51,893 -0.15(-2.04%)
Feb 21, 2018 7.500 7.500 7.350 7.350 15,760 -0.05(-0.68%)
Feb 20, 2018 7.500 7.600 7.300 7.400 29,986 -0.20(-2.63%)
Feb 16, 2018 7.600 7.600 7.600 0 -0.10(-1.30%)
Feb 15, 2018 7.750 7.850 7.650 7.700 114,136 -0.10(-1.28%)
Feb 14, 2018 7.700 8.000 7.545 7.800 54,836 +0.20(+2.63%)
Feb 13, 2018 7.450 7.700 7.350 7.600 93,256 +0.20(+2.70%)
Feb 12, 2018 7.250 7.650 7.250 7.400 144,453 +0.20(+2.78%)
Feb 09, 2018 7.500 7.540 7.000 7.200 160,185 -0.55(-7.10%)
Feb 08, 2018 7.950 8.008 7.600 7.750 35,176 -0.30(-3.73%)
Feb 07, 2018 8.000 8.075 7.890 8.050 16,524 -0.05(-0.62%)
Feb 06, 2018 7.950 8.150 7.950 8.100 20,101 +0.05(+0.62%)
Feb 05, 2018 8.150 8.150 8.014 8.050 5,007 -0.15(-1.83%)
Feb 02, 2018 8.150 8.200 8.000 8.200 29,904 +0.05(+0.61%)
Feb 01, 2018 8.200 8.250 8.150 8.150 8,905 -0.15(-1.81%)
Jan 31, 2018 8.350 8.350 8.250 8.300 6,314 +0.00(+0.00%)
Jan 30, 2018 8.300 8.200 8.300 7,735 +0.00(+0.00%)
Jan 29, 2018 8.500 8.500 8.250 8.300 3,990 -0.10(-1.19%)
Jan 26, 2018 8.500 8.500 8.350 8.400 8,330 -0.10(-1.18%)
Jan 25, 2018 8.250 8.500 8.250 8.500 5,963 +0.25(+3.03%)
Jan 24, 2018 8.300 8.400 8.200 8.250 10,663 -0.05(-0.60%)
Jan 23, 2018 8.500 8.500 8.150 8.300 17,425 -0.35(-4.05%)
Jan 22, 2018 8.683 8.750 8.600 8.650 23,288 -0.05(-0.57%)
Jan 19, 2018 8.900 8.900 8.700 8.700 6,565 -0.05(-0.57%)
Jan 18, 2018 8.750 8.900 8.650 8.750 32,373 +0.00(+0.00%)
Jan 17, 2018 8.745 8.767 8.600 8.750 10,280 +0.00(+0.00%)
Jan 16, 2018 8.850 8.950 8.700 8.750 16,206 -0.25(-2.78%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.10(+1.12%)
Jan 11, 2018 8.750 9.200 8.742 8.900 98,719 +0.25(+2.89%)
Jan 10, 2018 8.700 8.850 8.550 8.650 53,548 +0.00(+0.00%)
Jan 09, 2018 8.300 8.699 8.250 8.650 67,677 +0.30(+3.59%)
Jan 08, 2018 8.250 8.350 8.220 8.350 15,301 +0.11(+1.33%)
Jan 05, 2018 8.200 8.250 8.200 8.240 4,453 +0.04(+0.49%)
Jan 04, 2018 8.150 8.250 8.150 8.200 7,462 +0.00(+0.00%)
Jan 03, 2018 8.124 8.200 8.050 8.200 10,395 +0.10(+1.23%)
Jan 02, 2018 8.150 8.250 8.150 8.100 14,177 -0.10(-1.22%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 28, 2017 8.350 8.350 8.200 8.200 12,395 -0.15(-1.80%)
Dec 27, 2017 8.300 8.350 8.000 8.350 20,934 +0.05(+0.60%)
Dec 26, 2017 7.800 8.300 7.705 8.300 28,697 +0.50(+6.41%)
Dec 22, 2017 7.600 7.800 7.550 7.800 11,268 +0.10(+1.30%)
Dec 21, 2017 7.650 7.700 7.500 7.700 10,051 +0.05(+0.65%)
Dec 20, 2017 7.500 7.650 7.400 7.650 10,863 +0.15(+2.00%)
Dec 19, 2017 7.250 7.500 7.250 7.500 27,579 +0.20(+2.74%)
Dec 18, 2017 7.200 7.300 6.950 7.300 19,531 +0.00(+0.00%)
Dec 15, 2017 7.241 7.350 7.200 7.300 13,811 +0.25(+3.55%)
Dec 14, 2017 7.210 7.400 7.210 7.050 19,783 -0.25(-3.42%)
Dec 13, 2017 7.000 7.300 6.990 7.300 8,828 +0.25(+3.55%)
Dec 12, 2017 7.000 7.150 6.850 7.050 18,553 -0.05(-0.70%)
Dec 11, 2017 7.225 7.225 6.850 7.100 12,531 -0.05(-0.70%)
Dec 08, 2017 7.250 7.532 7.050 7.150 10,771 -0.12(-1.72%)
Dec 07, 2017 7.156 7.300 7.156 7.275 5,525 +0.12(+1.75%)
Dec 06, 2017 7.100 7.308 6.900 7.150 16,268 +0.10(+1.42%)
Dec 05, 2017 7.250 7.600 6.850 7.050 108,880 -0.20(-2.76%)
Dec 04, 2017 7.250 7.250 7.113 7.250 7,927 +0.00(+0.00%)
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.