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 (%)
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%)
Feb 01, 2021 6.650 7.440 6.400 7.150 1,806,685 +0.56(+8.50%)
Jan 29, 2021 6.430 6.730 6.320 6.590 812,700 +0.18(+2.81%)
Jan 28, 2021 6.520 6.870 6.390 6.410 944,440 -0.16(-2.44%)
Jan 27, 2021 6.760 6.990 6.370 6.570 1,275,816 -0.27(-3.95%)
Jan 26, 2021 6.480 8.750 6.340 6.840 2,717,121 +0.29(+4.43%)
Jan 25, 2021 6.250 6.550 6.010 6.550 971,352 +0.24(+3.80%)
Jan 22, 2021 6.180 6.324 6.120 6.310 679,400 +0.11(+1.77%)
Jan 21, 2021 6.280 6.350 6.050 6.200 615,282 -0.14(-2.21%)
Jan 20, 2021 5.820 6.430 5.670 6.340 1,546,593 +0.57(+9.88%)
Jan 19, 2021 5.990 5.990 5.740 5.770 870,200 -0.14(-2.37%)
Jan 15, 2021 6.050 6.080 5.620 5.910 1,619,300 +0.02(+0.34%)
Jan 14, 2021 5.930 6.590 5.850 5.890 4,313,266 +0.50(+9.28%)
Jan 13, 2021 5.470 5.580 5.340 5.390 771,156 -0.04(-0.74%)
Jan 12, 2021 5.300 5.440 5.260 5.430 445,739 +0.11(+2.07%)
Jan 11, 2021 5.100 5.360 5.010 5.320 690,827 +0.22(+4.31%)
Jan 08, 2021 5.090 5.130 4.930 5.100 647,900 +0.07(+1.39%)
Jan 07, 2021 5.030 5.260 4.970 5.030 592,914 +0.08(+1.62%)
Jan 06, 2021 5.280 5.320 4.890 4.950 1,316,230 -0.34(-6.43%)
Jan 05, 2021 5.010 5.310 5.010 5.290 569,670 +0.22(+4.34%)
Jan 04, 2021 4.750 5.160 4.640 5.070 1,337,866 +0.32(+6.74%)
Dec 31, 2020 4.750 4.750 4.750 962,525 -0.13(-2.66%)
Dec 30, 2020 4.690 5.010 4.650 4.880 962,525 +0.17(+3.61%)
Dec 29, 2020 4.970 4.990 4.620 4.710 978,625 -0.20(-4.07%)
Dec 28, 2020 5.320 5.350 4.890 4.910 1,184,895 -0.27(-5.21%)
Dec 24, 2020 5.280 5.320 5.130 5.180 430,100 -0.08(-1.52%)
Dec 23, 2020 5.490 5.540 5.250 5.260 780,258 -0.18(-3.31%)
Dec 22, 2020 5.590 5.610 5.360 5.440 1,170,083 -0.17(-3.03%)
Dec 21, 2020 5.400 5.700 5.320 5.610 925,183 +0.11(+2.00%)
Dec 18, 2020 5.490 5.635 5.300 5.500 941,100 +0.05(+0.92%)
Dec 17, 2020 5.110 5.640 5.070 5.450 1,445,911 +0.39(+7.71%)
Dec 16, 2020 5.420 5.490 5.050 5.060 1,187,052 -0.43(-7.83%)
Dec 15, 2020 5.550 5.550 5.070 5.490 1,909,846 -0.07(-1.26%)
Dec 14, 2020 5.990 6.110 5.550 5.560 1,173,083 -0.34(-5.76%)
Dec 11, 2020 6.190 6.240 5.860 5.900 1,025,500 -0.32(-5.14%)
Dec 10, 2020 6.150 6.470 6.000 6.220 816,717 +0.05(+0.81%)
Dec 09, 2020 6.600 6.640 5.960 6.170 1,567,221 -0.49(-7.36%)
Dec 08, 2020 6.250 6.710 6.150 6.660 1,566,249 +0.30(+4.72%)
Dec 07, 2020 6.400 6.600 6.110 6.360 1,833,983 -0.10(-1.55%)
Dec 04, 2020 6.020 6.630 5.810 6.460 6,496,900 -1.05(-13.98%)
Dec 03, 2020 7.210 7.680 6.990 7.510 3,035,334 +0.47(+6.68%)
Dec 02, 2020 6.480 7.840 6.400 7.040 13,481,459 +0.55(+8.47%)
Dec 01, 2020 5.830 6.660 5.680 6.490 4,659,930 +0.75(+13.07%)
Nov 30, 2020 5.390 5.800 5.350 5.740 1,897,441 +0.32(+5.90%)
Nov 27, 2020 5.370 5.450 5.230 5.420 562,200 +0.08(+1.50%)
Nov 25, 2020 5.270 5.455 5.180 5.340 1,389,500 +0.06(+1.14%)
Nov 24, 2020 5.200 5.340 5.010 5.280 1,564,843 +0.08(+1.54%)
Nov 23, 2020 5.040 5.200 4.940 5.200 1,667,555 +0.13(+2.56%)
Nov 20, 2020 5.040 5.090 4.920 5.070 827,700 -0.02(-0.39%)
Nov 19, 2020 4.920 5.090 4.810 5.090 1,061,587 +0.18(+3.67%)
Nov 18, 2020 4.630 5.020 4.600 4.910 2,003,078 +0.35(+7.68%)
Nov 17, 2020 4.540 4.590 4.470 4.560 688,040 -0.02(-0.44%)
Nov 16, 2020 4.510 4.730 4.439 4.580 1,526,820 +0.20(+4.57%)
Nov 13, 2020 4.500 4.510 4.360 4.380 1,473,700 -0.05(-1.13%)
Nov 12, 2020 4.420 4.560 4.340 4.430 905,686 -0.05(-1.12%)
Nov 11, 2020 4.130 4.510 4.130 4.480 847,602 +0.33(+7.95%)
Nov 10, 2020 4.110 4.290 4.000 4.150 564,521 +0.04(+0.97%)
Nov 09, 2020 4.410 4.450 3.910 4.110 2,509,137 -0.62(-13.20%)
Nov 06, 2020 4.750 4.830 4.550 4.735 1,208,800 +0.31(+6.88%)
Nov 05, 2020 4.590 4.670 4.370 4.430 2,310,588 -0.18(-3.90%)
Nov 04, 2020 4.500 4.740 4.500 4.610 1,066,103 +0.04(+0.88%)
Nov 03, 2020 4.640 4.700 4.460 4.570 1,140,696 -0.07(-1.51%)
Nov 02, 2020 4.720 4.790 4.610 4.640 956,263 -0.10(-2.11%)
Oct 30, 2020 4.870 4.890 4.663 4.740 1,138,300 -0.16(-3.27%)
Oct 29, 2020 4.800 4.980 4.710 4.900 986,156 +0.14(+2.94%)
Oct 28, 2020 4.910 4.950 4.620 4.760 1,500,527 -0.26(-5.18%)
Oct 27, 2020 5.010 5.130 4.920 5.020 657,535 +0.02(+0.40%)
Oct 26, 2020 4.880 5.100 4.860 5.000 1,090,011 +0.07(+1.42%)
Oct 23, 2020 4.920 5.060 4.870 4.930 828,900 -0.02(-0.40%)
Oct 22, 2020 4.790 4.950 4.750 4.950 929,093 +0.14(+2.91%)
Oct 21, 2020 4.950 4.950 4.800 4.810 854,393 -0.10(-2.04%)
Oct 20, 2020 4.940 5.070 4.840 4.910 1,418,319 -0.04(-0.81%)
Oct 19, 2020 4.840 4.960 4.800 4.950 1,303,861 +0.10(+2.06%)
Oct 16, 2020 4.980 5.150 4.820 4.850 2,508,100 +0.03(+0.62%)
Oct 15, 2020 4.730 4.840 4.620 4.820 1,048,923 +0.05(+1.05%)
Oct 14, 2020 4.800 4.830 4.630 4.770 1,430,113 +0.01(+0.21%)
Oct 13, 2020 4.900 4.970 4.730 4.760 1,456,926 -0.18(-3.64%)
Oct 12, 2020 5.010 5.100 4.910 4.940 1,304,556 -0.10(-1.98%)
Oct 09, 2020 4.980 5.080 4.930 5.040 1,346,500 +0.05(+1.00%)
Oct 08, 2020 5.080 5.090 4.970 4.990 1,264,593 -0.03(-0.60%)
Oct 07, 2020 5.010 5.200 4.930 5.020 2,401,918 +0.02(+0.40%)
Oct 06, 2020 5.410 5.450 4.880 5.000 4,995,476 -0.44(-8.09%)
Oct 05, 2020 4.810 5.700 4.810 5.440 10,642,578 +0.64(+13.33%)
Oct 02, 2020 4.960 5.190 4.700 4.800 7,526,100 -0.05(-1.03%)
Oct 01, 2020 4.830 5.020 4.740 4.850 1,626,255 -0.01(-0.21%)
Sep 30, 2020 4.750 4.930 4.670 4.860 1,792,547 +0.10(+2.10%)
Sep 29, 2020 4.650 4.840 4.620 4.760 1,196,598 +0.04(+0.85%)
Sep 28, 2020 4.650 4.840 4.590 4.720 1,097,844 +0.04(+0.96%)
Sep 25, 2020 4.200 4.730 4.170 4.675 2,113,300 +0.50(+12.11%)
Sep 24, 2020 4.320 4.380 4.110 4.170 1,791,034 -0.18(-4.14%)
Sep 23, 2020 4.680 4.730 4.320 4.350 1,975,199 -0.33(-7.05%)
Sep 22, 2020 4.810 4.810 4.560 4.680 1,360,699 -0.15(-3.11%)
Sep 21, 2020 4.740 4.890 4.490 4.830 2,338,833 +0.17(+3.65%)
Sep 18, 2020 4.520 4.700 4.340 4.660 2,626,700 +0.16(+3.56%)
Sep 17, 2020 4.160 4.600 4.090 4.500 3,417,834 +0.33(+7.91%)
Sep 16, 2020 4.120 4.310 4.070 4.170 1,455,102 +0.01(+0.24%)
Sep 15, 2020 4.260 4.290 4.100 4.160 1,627,862 -0.16(-3.70%)
Sep 14, 2020 4.150 4.340 4.060 4.320 1,759,201 +0.20(+4.85%)
Sep 11, 2020 4.160 4.160 4.010 4.120 1,446,600 +0.02(+0.49%)
Sep 10, 2020 4.050 4.390 3.900 4.100 3,435,533 +0.02(+0.49%)
Sep 09, 2020 3.950 4.270 3.740 4.080 3,742,232 +0.28(+7.37%)
Sep 08, 2020 3.400 3.840 3.350 3.800 1,594,348 +0.29(+8.26%)
Sep 04, 2020 3.630 3.710 3.120 3.510 2,568,500 -0.13(-3.57%)
Sep 03, 2020 3.800 3.890 3.580 3.640 1,682,862 -0.18(-4.71%)
Sep 02, 2020 3.840 3.910 3.730 3.820 1,480,932 -0.08(-2.05%)
Sep 01, 2020 4.080 4.120 3.820 3.900 1,642,056 -0.20(-4.88%)
Aug 31, 2020 4.080 4.210 3.910 4.100 1,372,524 +0.00(+0.00%)
Aug 28, 2020 3.730 4.240 3.630 4.100 2,799,400 +0.32(+8.47%)
Aug 27, 2020 4.410 4.420 3.650 3.780 6,403,143 -0.81(-17.65%)
Aug 26, 2020 4.660 4.760 4.520 4.590 1,891,419 -0.11(-2.34%)
Aug 25, 2020 4.930 4.930 4.660 4.700 2,540,506 -0.23(-4.67%)
Aug 24, 2020 5.090 5.110 4.810 4.930 2,836,262 -0.14(-2.76%)
Aug 21, 2020 5.200 5.214 5.040 5.070 2,261,600 -0.15(-2.87%)
Aug 20, 2020 5.460 5.480 5.170 5.220 2,878,063 -0.28(-5.09%)
Aug 19, 2020 5.230 5.640 5.210 5.500 7,739,105 +0.22(+4.17%)
Aug 18, 2020 5.370 5.450 5.150 5.280 2,375,638 -0.02(-0.38%)
Aug 17, 2020 5.250 5.420 5.220 5.300 2,386,335 +0.06(+1.15%)
Aug 14, 2020 5.110 5.250 5.000 5.240 2,167,700 +0.15(+2.95%)
Aug 13, 2020 5.370 5.370 5.080 5.090 4,920,757 -0.34(-6.26%)
Aug 12, 2020 5.390 6.260 5.210 5.430 20,277,204 +0.08(+1.50%)
Aug 11, 2020 5.690 5.740 5.290 5.350 3,604,995 -0.34(-5.98%)
Aug 10, 2020 5.570 5.730 5.500 5.690 2,394,770 +0.20(+3.64%)
Aug 07, 2020 4.900 5.490 4.710 5.490 5,013,300 +0.05(+0.92%)
Aug 06, 2020 5.830 5.890 5.330 5.440 5,451,526 -0.49(-8.26%)
Aug 05, 2020 5.900 6.110 5.820 5.930 3,161,218 +0.03(+0.51%)
Aug 04, 2020 5.900 6.190 5.700 5.900 7,230,605 +0.03(+0.51%)
Aug 03, 2020 5.640 6.270 5.430 5.870 8,808,629 +0.34(+6.15%)
Jul 31, 2020 5.300 5.830 5.120 5.530 10,468,000 +0.17(+3.17%)
Jul 30, 2020 4.990 5.410 4.830 5.360 5,606,482 +0.30(+5.93%)
Jul 29, 2020 5.100 5.140 4.930 5.060 2,961,036 -0.01(-0.20%)
Jul 28, 2020 5.270 5.330 5.030 5.070 3,251,045 -0.23(-4.34%)
Jul 27, 2020 5.100 5.370 5.100 5.300 4,517,992 +0.23(+4.54%)
Jul 24, 2020 5.020 5.140 4.920 5.070 3,981,300 -0.05(-0.98%)
Jul 23, 2020 4.980 5.440 4.920 5.120 7,357,389 +0.14(+2.81%)
Jul 22, 2020 5.230 5.230 4.920 4.980 4,845,358 -0.48(-8.79%)
Jul 21, 2020 4.940 5.870 4.650 5.460 13,958,777 +0.52(+10.53%)
Jul 20, 2020 5.010 5.140 4.870 4.940 3,780,577 -0.06(-1.20%)
Jul 17, 2020 5.030 5.200 4.810 5.000 4,140,300 -0.01(-0.20%)
Jul 16, 2020 4.980 5.270 4.900 5.010 4,601,703 -0.09(-1.76%)
Jul 15, 2020 5.230 5.430 4.800 5.100 9,432,723 -0.36(-6.59%)
Jul 14, 2020 4.660 6.210 4.300 5.460 26,532,352 +0.81(+17.42%)
Jul 13, 2020 4.400 5.230 4.390 4.650 14,545,809 +0.41(+9.67%)
Jul 10, 2020 4.310 4.490 4.035 4.240 6,032,600 -0.19(-4.29%)
Jul 09, 2020 4.250 4.670 3.880 4.430 11,946,592 +0.16(+3.75%)
Jul 08, 2020 3.740 4.280 3.420 4.270 10,478,513 +0.46(+12.07%)
Jul 07, 2020 3.750 4.020 3.700 3.810 4,691,923 -0.22(-5.46%)
Jul 06, 2020 4.390 4.390 3.650 4.030 11,526,381 -0.15(-3.59%)
Jul 02, 2020 3.730 4.380 3.500 4.180 22,396,700 +0.90(+27.44%)
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.