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, 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%)
Jul 01, 2020 3.220 3.320 3.080 3.280 4,177,685 +0.03(+0.92%)
Jun 30, 2020 3.110 3.340 3.060 3.250 1,900,253 +0.07(+2.20%)
Jun 29, 2020 3.260 3.270 3.010 3.180 1,609,953 -0.09(-2.75%)
Jun 26, 2020 3.390 3.420 3.220 3.270 4,043,200 -0.19(-5.49%)
Jun 25, 2020 3.500 3.520 3.360 3.460 1,839,158 -0.06(-1.70%)
Jun 24, 2020 3.290 3.570 3.200 3.520 3,184,339 +0.11(+3.23%)
Jun 23, 2020 3.560 3.590 3.360 3.410 3,005,824 -0.26(-7.08%)
Jun 22, 2020 3.540 3.730 3.240 3.670 6,476,864 +0.12(+3.38%)
Jun 19, 2020 3.770 3.830 3.530 3.550 7,133,900 -0.21(-5.59%)
Jun 18, 2020 3.980 4.300 3.730 3.760 13,946,112 -0.13(-3.34%)
Jun 17, 2020 3.860 4.170 3.510 3.890 27,071,672 -6.04(-60.83%)
Jun 16, 2020 10.67 10.78 9.620 9.930 1,407,238 -0.52(-4.98%)
Jun 15, 2020 9.590 10.64 9.510 10.45 1,949,046 +1.45(+16.11%)
Jun 12, 2020 8.660 9.170 8.420 9.000 1,233,500 +0.50(+5.88%)
Jun 11, 2020 8.730 8.730 8.200 8.500 1,020,543 -0.45(-5.03%)
Jun 10, 2020 8.840 9.130 8.410 8.950 762,570 +0.26(+2.99%)
Jun 09, 2020 8.750 9.190 8.580 8.690 594,484 -0.11(-1.25%)
Jun 08, 2020 8.430 9.280 8.370 8.800 1,238,145 +0.60(+7.32%)
Jun 05, 2020 8.400 8.730 8.140 8.200 987,500 -0.16(-1.91%)
Jun 04, 2020 9.000 9.200 8.150 8.360 989,925 -0.66(-7.32%)
Jun 03, 2020 8.840 9.380 8.550 9.020 826,635 +0.17(+1.92%)
Jun 02, 2020 8.840 8.950 8.300 8.850 811,516 -0.09(-1.01%)
Jun 01, 2020 9.480 9.600 8.750 8.940 812,586 -0.69(-7.17%)
May 29, 2020 8.980 9.700 8.970 9.630 1,026,200 +0.66(+7.36%)
May 28, 2020 9.820 9.930 8.560 8.970 1,743,645 -0.82(-8.38%)
May 27, 2020 10.29 10.47 9.600 9.790 786,712 -0.47(-4.58%)
May 26, 2020 11.21 11.24 10.01 10.26 976,375 -0.61(-5.61%)
May 22, 2020 10.46 11.17 10.20 10.87 568,600 +0.67(+6.57%)
May 21, 2020 11.70 11.75 9.680 10.20 1,487,638 -1.29(-11.23%)
May 20, 2020 11.25 11.82 11.03 11.49 510,156 +0.47(+4.26%)
May 19, 2020 12.19 12.20 10.95 11.02 1,129,144 -1.17(-9.60%)
May 18, 2020 13.00 13.14 11.88 12.19 1,314,981 +0.05(+0.41%)
May 15, 2020 12.47 13.33 11.92 12.14 1,335,800 -0.39(-3.11%)
May 14, 2020 11.13 13.04 11.13 12.53 1,842,244 +1.45(+13.09%)
May 13, 2020 11.50 11.74 10.51 11.08 1,283,233 -0.44(-3.82%)
May 12, 2020 12.29 12.35 11.39 11.52 995,323 -0.51(-4.24%)
May 11, 2020 11.34 12.14 11.00 12.03 1,127,757 +0.27(+2.30%)
May 08, 2020 11.94 12.31 11.60 11.76 1,734,500 -0.02(-0.17%)
May 07, 2020 11.83 13.25 11.75 11.78 2,673,598 -0.83(-6.58%)
May 06, 2020 14.20 14.33 12.02 12.61 1,443,493 -1.59(-11.20%)
May 05, 2020 14.20 14.83 13.00 14.20 2,142,505 +1.95(+15.92%)
May 04, 2020 12.54 12.82 11.46 12.25 1,301,174 -0.45(-3.54%)
May 01, 2020 12.44 13.69 12.41 12.70 546,500 +0.00(+0.00%)
Apr 30, 2020 11.89 13.81 10.80 12.70 1,354,763 +0.61(+5.05%)
Apr 29, 2020 11.09 12.10 10.45 12.09 1,366,316 +0.67(+5.87%)
Apr 28, 2020 13.35 13.69 10.48 11.42 2,327,648 -1.45(-11.27%)
Apr 27, 2020 15.80 15.83 11.66 12.87 2,279,508 -2.67(-17.18%)
Apr 24, 2020 15.25 15.74 14.45 15.54 1,062,400 +0.43(+2.85%)
Apr 23, 2020 14.30 15.89 14.05 15.11 1,754,420 +0.80(+5.59%)
Apr 22, 2020 14.55 14.90 13.90 14.31 1,136,259 -0.03(-0.21%)
Apr 21, 2020 14.05 14.81 12.55 14.34 1,982,958 +0.30(+2.14%)
Apr 20, 2020 14.26 14.90 13.29 14.04 2,852,432 +1.91(+15.75%)
Apr 17, 2020 12.28 12.79 11.03 12.13 1,276,700 -0.53(-4.19%)
Apr 16, 2020 11.62 13.74 11.55 12.66 3,724,464 +2.57(+25.47%)
Apr 15, 2020 10.04 10.28 8.930 10.09 1,653,038 +0.67(+7.11%)
Apr 14, 2020 10.29 10.30 8.900 9.420 1,157,347 -0.81(-7.92%)
Apr 13, 2020 9.010 10.49 8.800 10.23 2,092,818 +2.15(+26.61%)
Apr 09, 2020 7.530 8.620 7.300 8.080 846,800 +0.64(+8.60%)
Apr 08, 2020 7.100 7.750 6.940 7.440 858,793 +0.42(+5.98%)
Apr 07, 2020 6.260 7.250 5.830 7.020 1,009,894 +0.81(+13.04%)
Apr 06, 2020 6.900 6.920 5.890 6.210 818,292 -0.63(-9.21%)
Apr 03, 2020 6.850 7.100 6.260 6.840 652,800 +0.03(+0.44%)
Apr 02, 2020 7.120 7.270 6.310 6.810 1,595,827 -0.35(-4.89%)
Apr 01, 2020 6.460 8.000 6.360 7.160 13,092,131 +2.04(+39.84%)
Mar 31, 2020 5.430 5.690 4.900 5.120 500,653 -0.36(-6.57%)
Mar 30, 2020 5.400 5.560 5.140 5.480 588,520 -0.12(-2.14%)
Mar 27, 2020 5.280 5.790 5.070 5.600 918,200 +0.44(+8.53%)
Mar 26, 2020 5.270 5.490 4.460 5.160 782,164 +0.27(+5.52%)
Mar 25, 2020 3.950 4.950 3.900 4.890 690,137 +0.97(+24.74%)
Mar 24, 2020 4.080 4.150 3.310 3.920 393,357 -0.08(-2.00%)
Mar 23, 2020 4.030 4.110 3.700 4.000 687,276 +0.37(+10.19%)
Mar 20, 2020 3.920 4.650 3.400 3.630 2,188,700 +0.70(+23.89%)
Mar 19, 2020 3.040 3.147 2.810 2.930 226,847 -0.04(-1.35%)
Mar 18, 2020 2.820 3.460 2.710 2.970 431,576 +0.10(+3.48%)
Mar 17, 2020 2.490 2.970 2.374 2.870 303,157 +0.51(+21.61%)
Mar 16, 2020 2.670 2.670 2.250 2.360 212,521 -0.40(-14.49%)
Mar 13, 2020 3.460 3.490 2.500 2.760 516,800 -0.04(-1.43%)
Mar 12, 2020 4.190 4.360 2.720 2.800 1,495,677 -0.30(-9.68%)
Mar 11, 2020 3.120 3.299 3.050 3.100 95,803 -0.08(-2.52%)
Mar 10, 2020 3.420 3.460 3.050 3.180 107,764 -0.18(-5.36%)
Mar 09, 2020 3.780 3.990 3.310 3.360 120,067 -0.45(-11.81%)
Mar 06, 2020 3.830 4.300 3.500 3.810 208,000 -0.05(-1.30%)
Mar 05, 2020 3.700 3.920 3.400 3.860 274,540 +0.13(+3.49%)
Mar 04, 2020 3.860 4.000 3.710 3.730 170,153 -0.28(-6.98%)
Mar 03, 2020 4.600 4.600 3.850 4.010 239,943 -0.69(-14.68%)
Mar 02, 2020 4.750 4.800 4.370 4.700 281,224 +0.25(+5.62%)
Feb 28, 2020 4.270 4.790 4.010 4.450 392,900 +0.49(+12.37%)
Feb 27, 2020 3.920 4.200 3.550 3.960 192,677 +0.12(+3.13%)
Feb 26, 2020 3.770 4.070 3.680 3.840 87,445 +0.05(+1.32%)
Feb 25, 2020 4.020 4.088 3.600 3.790 149,942 -0.28(-6.88%)
Feb 24, 2020 3.971 4.611 3.950 4.070 155,502 +0.13(+3.30%)
Feb 21, 2020 3.800 3.940 3.690 3.940 564,300 +0.06(+1.55%)
Feb 20, 2020 3.910 3.910 3.700 3.880 31,161 -0.02(-0.51%)
Feb 19, 2020 4.010 4.109 3.867 3.900 12,064 -0.14(-3.47%)
Feb 18, 2020 3.980 4.120 3.910 4.040 31,355 +0.04(+1.00%)
Feb 14, 2020 4.046 4.096 3.820 4.000 33,400 +0.00(+0.00%)
Feb 13, 2020 4.030 4.050 3.964 4.000 22,555 -0.06(-1.48%)
Feb 12, 2020 3.910 4.060 3.720 4.060 89,253 +0.25(+6.56%)
Feb 11, 2020 3.910 3.937 3.680 3.810 84,735 -0.12(-3.05%)
Feb 10, 2020 3.980 4.200 3.880 3.930 61,323 -0.04(-1.01%)
Feb 07, 2020 4.080 4.097 3.889 3.970 91,000 -0.09(-2.22%)
Feb 06, 2020 4.090 4.093 3.990 4.060 28,288 -0.02(-0.49%)
Feb 05, 2020 4.090 4.150 4.040 4.080 39,119 -0.01(-0.24%)
Feb 04, 2020 4.110 4.114 3.950 4.090 51,847 +0.00(+0.00%)
Feb 03, 2020 4.110 4.390 4.000 4.090 102,138 -0.02(-0.49%)
Jan 31, 2020 3.975 4.130 3.964 4.110 61,400 +0.11(+2.75%)
Jan 30, 2020 3.990 4.060 3.920 4.000 82,351 -0.01(-0.25%)
Jan 29, 2020 3.960 4.023 3.960 4.010 31,983 +0.02(+0.50%)
Jan 28, 2020 3.980 4.050 3.940 3.990 32,900 +0.01(+0.25%)
Jan 27, 2020 4.250 4.400 3.963 3.980 99,441 -0.22(-5.24%)
Jan 24, 2020 3.970 4.270 3.930 4.200 183,500 +0.24(+6.06%)
Jan 23, 2020 3.870 4.160 3.820 3.960 221,938 +0.07(+1.80%)
Jan 22, 2020 4.010 4.020 3.801 3.890 212,803 -0.13(-3.23%)
Jan 21, 2020 3.850 4.090 3.750 4.020 721,725 +0.12(+3.08%)
Jan 17, 2020 4.000 4.020 3.800 3.900 593,600 -0.11(-2.74%)
Jan 16, 2020 4.180 4.180 3.900 4.010 212,418 -0.15(-3.61%)
Jan 15, 2020 4.150 4.340 4.150 4.160 109,079 +0.00(+0.00%)
Jan 14, 2020 4.250 4.336 4.000 4.160 60,780 -0.08(-1.89%)
Jan 13, 2020 4.500 4.500 4.207 4.240 87,457 -0.30(-6.61%)
Jan 10, 2020 4.850 4.853 3.890 4.540 557,100 -0.32(-6.58%)
Jan 09, 2020 4.850 4.940 4.850 4.860 21,476 -0.01(-0.21%)
Jan 08, 2020 5.046 5.100 4.819 4.870 71,319 -0.22(-4.32%)
Jan 07, 2020 4.830 5.190 4.820 5.090 75,159 +0.20(+4.09%)
Jan 06, 2020 5.080 5.110 4.850 4.890 140,432 -0.30(-5.78%)
Jan 03, 2020 5.000 5.400 4.780 5.190 433,900 +0.63(+13.82%)
Jan 02, 2020 4.610 4.610 4.260 4.560 120,212 +0.00(+0.00%)
Dec 31, 2019 4.490 4.590 4.420 4.560 53,000 +0.07(+1.56%)
Dec 30, 2019 4.540 4.580 4.400 4.490 59,598 -0.07(-1.54%)
Dec 27, 2019 4.680 4.690 4.320 4.560 83,500 -0.13(-2.77%)
Dec 26, 2019 5.090 5.258 4.630 4.690 82,244 -0.31(-6.20%)
Dec 24, 2019 4.931 5.140 4.931 5.000 4,000 -0.10(-1.96%)
Dec 23, 2019 4.900 5.280 4.900 5.100 80,508 +0.16(+3.24%)
Dec 20, 2019 5.000 5.010 4.750 4.940 35,600 +0.19(+4.00%)
Dec 19, 2019 5.080 5.080 4.629 4.750 16,568 +0.05(+1.06%)
Dec 18, 2019 4.860 4.960 4.650 4.700 18,768 +0.03(+0.64%)
Dec 17, 2019 4.800 4.800 4.600 4.670 20,992 +0.02(+0.43%)
Dec 16, 2019 4.540 4.863 4.540 4.650 39,949 +0.19(+4.26%)
Dec 13, 2019 4.489 4.690 4.318 4.460 47,900 +0.01(+0.22%)
Dec 12, 2019 4.370 4.730 4.370 4.450 20,587 +0.14(+3.25%)
Dec 11, 2019 4.320 4.440 4.277 4.310 39,038 +0.04(+0.94%)
Dec 10, 2019 4.080 4.330 3.950 4.270 24,050 +0.14(+3.39%)
Dec 09, 2019 3.970 4.200 3.900 4.130 59,178 +0.19(+4.82%)
Dec 06, 2019 3.930 4.050 3.830 3.940 56,200 -0.06(-1.50%)
Dec 05, 2019 4.070 4.130 3.950 4.000 33,955 -0.07(-1.72%)
Dec 04, 2019 4.080 4.130 4.020 4.070 27,909 +0.05(+1.24%)
Dec 03, 2019 4.050 4.110 4.020 4.020 23,607 -0.06(-1.47%)
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.