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 (%)
Feb 28, 2014 3.830 3.840 3.750 3.800 19,976 -0.03(-0.78%)
Feb 27, 2014 3.760 3.890 3.735 3.830 74,375 +0.14(+3.79%)
Feb 26, 2014 3.750 3.800 3.630 3.690 55,648 -0.02(-0.54%)
Feb 25, 2014 3.360 3.800 3.330 3.710 104,655 +0.21(+6.00%)
Feb 24, 2014 3.090 3.550 2.980 3.500 374,009 +0.21(+6.38%)
Feb 21, 2014 3.290 3.330 3.290 3.290 15,699 +0.08(+2.62%)
Feb 20, 2014 3.310 3.310 3.200 3.206 23,709 -0.08(-2.55%)
Feb 19, 2014 3.305 3.320 3.200 3.290 5,997 -0.05(-1.50%)
Feb 18, 2014 3.360 3.360 3.320 3.340 34,304 +0.04(+1.21%)
Feb 14, 2014 3.280 3.300 3.300 3.300 29,600 +0.05(+1.54%)
Feb 13, 2014 3.240 3.260 3.220 3.250 89,268 +0.03(+0.96%)
Feb 12, 2014 3.290 3.310 3.170 3.219 31,480 +0.08(+2.69%)
Feb 11, 2014 3.250 3.250 3.120 3.135 25,313 -0.13(-3.84%)
Feb 10, 2014 3.350 3.350 3.230 3.260 184,397 -0.18(-5.29%)
Feb 07, 2014 3.430 3.450 3.380 3.442 37,931 +0.01(+0.35%)
Feb 06, 2014 3.430 3.440 3.360 3.430 107,772 +0.00(+0.00%)
Feb 05, 2014 3.470 3.470 3.420 3.430 10,743 -0.01(-0.29%)
Feb 04, 2014 3.500 3.620 3.440 3.440 11,167 -0.08(-2.27%)
Feb 03, 2014 3.640 3.690 3.470 3.520 49,669 -0.16(-4.35%)
Jan 31, 2014 3.660 3.680 3.510 3.680 185,647 +0.03(+0.82%)
Jan 30, 2014 3.560 3.672 3.560 3.650 22,124 +0.06(+1.67%)
Jan 29, 2014 3.580 3.590 3.500 3.590 10,893 +0.04(+1.13%)
Jan 28, 2014 3.540 3.600 3.500 3.550 15,526 +0.02(+0.57%)
Jan 27, 2014 3.610 3.674 3.520 3.530 6,524 -0.15(-4.08%)
Jan 24, 2014 3.630 3.690 3.500 3.680 15,942 +0.06(+1.66%)
Jan 23, 2014 3.670 3.670 3.590 3.620 6,970 -0.03(-0.87%)
Jan 22, 2014 3.590 3.680 3.590 3.652 6,670 +0.05(+1.31%)
Jan 21, 2014 3.650 3.700 3.580 3.604 55,093 -0.04(-0.98%)
Jan 17, 2014 3.690 3.640 3.640 3.640 20,400 -0.05(-1.36%)
Jan 16, 2014 3.660 3.700 3.520 3.690 38,168 +0.03(+0.82%)
Jan 15, 2014 3.680 3.680 3.550 3.660 30,850 -0.02(-0.54%)
Jan 14, 2014 3.700 3.730 3.600 3.680 29,767 -0.01(-0.27%)
Jan 13, 2014 3.700 3.750 3.660 3.690 24,048 +0.03(+0.82%)
Jan 10, 2014 3.700 3.800 3.610 3.660 19,698 +0.06(+1.67%)
Jan 09, 2014 3.650 3.653 3.530 3.600 31,681 -0.03(-0.83%)
Jan 08, 2014 3.470 3.700 3.470 3.630 76,054 +0.19(+5.52%)
Jan 07, 2014 3.530 3.530 3.410 3.440 11,207 -0.06(-1.66%)
Jan 06, 2014 3.520 3.603 3.460 3.498 21,577 +0.02(+0.52%)
Jan 03, 2014 3.400 3.600 3.400 3.480 69,465 +0.08(+2.35%)
Jan 02, 2014 3.370 3.400 3.350 3.400 11,708 +0.03(+0.89%)
Dec 31, 2013 3.320 3.370 3.370 3.370 58,700 +0.06(+1.81%)
Dec 30, 2013 3.270 3.320 3.260 3.310 18,316 +0.02(+0.61%)
Dec 27, 2013 3.300 3.330 3.190 3.290 51,487 -0.01(-0.30%)
Dec 26, 2013 3.301 3.339 3.280 3.300 8,792 -0.01(-0.30%)
Dec 24, 2013 3.360 3.360 3.300 3.310 170,102 -0.06(-1.78%)
Dec 23, 2013 3.280 3.377 3.280 3.370 21,487 +0.04(+1.20%)
Dec 20, 2013 3.360 3.398 3.311 3.330 65,802 -0.02(-0.59%)
Dec 19, 2013 3.400 3.400 3.330 3.350 13,248 -0.03(-0.89%)
Dec 18, 2013 3.400 3.400 3.350 3.380 56,268 -0.04(-1.17%)
Dec 17, 2013 3.390 3.421 3.390 3.420 21,292 -0.00(-0.00%)
Dec 16, 2013 3.450 3.450 3.380 3.420 14,032 +0.00(+0.00%)
Dec 13, 2013 3.460 3.460 3.370 3.420 33,357 -0.01(-0.29%)
Dec 12, 2013 3.450 3.520 3.370 3.430 28,296 +0.03(+0.88%)
Dec 11, 2013 3.525 3.525 3.400 3.400 25,486 +0.00(+0.00%)
Dec 10, 2013 3.350 3.420 3.350 3.400 18,325 +0.05(+1.49%)
Dec 09, 2013 3.331 3.379 3.330 3.350 59,378 -0.01(-0.30%)
Dec 06, 2013 3.400 3.440 3.310 3.360 0 -0.04(-1.18%)
Dec 05, 2013 3.460 3.460 3.380 3.400 0 -0.04(-1.16%)
Dec 04, 2013 3.450 3.510 3.410 3.440 0 +0.02(+0.58%)
Dec 03, 2013 3.430 3.500 3.400 3.420 0 -0.01(-0.29%)
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.