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 (%)
Aug 30, 2019 5.300 5.350 4.950 5.050 31,200 +0.01(+0.20%)
Aug 29, 2019 5.250 5.470 4.990 5.040 20,741 +0.08(+1.61%)
Aug 28, 2019 5.130 5.230 4.900 4.960 91,582 -0.18(-3.50%)
Aug 27, 2019 5.820 5.820 4.868 5.140 100,653 +0.30(+6.20%)
Aug 26, 2019 4.800 5.394 4.390 4.840 24,987 -0.05(-1.02%)
Aug 23, 2019 4.970 5.010 4.740 4.890 35,500 -0.09(-1.81%)
Aug 22, 2019 5.070 5.219 4.870 4.980 33,910 -0.07(-1.39%)
Aug 21, 2019 5.380 5.465 5.010 5.050 29,138 -0.18(-3.44%)
Aug 20, 2019 5.320 5.360 5.150 5.230 27,449 -0.12(-2.24%)
Aug 19, 2019 5.500 5.665 5.280 5.350 21,238 -0.16(-2.90%)
Aug 16, 2019 5.200 5.510 5.200 5.510 34,100 +0.07(+1.29%)
Aug 15, 2019 5.850 5.850 5.355 5.440 34,314 -0.29(-5.06%)
Aug 14, 2019 5.700 5.880 5.590 5.730 44,451 -0.16(-2.72%)
Aug 13, 2019 5.800 5.900 5.750 5.890 45,717 +0.09(+1.55%)
Aug 12, 2019 5.950 6.030 5.710 5.800 7,838 -0.19(-3.17%)
Aug 09, 2019 6.040 6.110 5.810 5.990 44,500 -0.01(-0.17%)
Aug 08, 2019 5.350 6.138 5.350 6.000 81,775 +0.46(+8.30%)
Aug 07, 2019 5.430 5.612 5.200 5.540 68,391 -0.08(-1.42%)
Aug 06, 2019 5.570 5.628 5.449 5.620 10,787 +0.10(+1.81%)
Aug 05, 2019 5.950 6.070 5.500 5.520 30,656 -0.50(-8.31%)
Aug 02, 2019 5.941 6.150 5.875 6.020 19,400 -0.03(-0.50%)
Aug 01, 2019 6.040 6.190 6.010 6.050 28,837 +0.00(+0.00%)
Jul 31, 2019 6.070 6.190 6.040 6.050 29,481 -0.05(-0.82%)
Jul 30, 2019 6.219 6.219 5.890 6.100 26,626 +0.08(+1.33%)
Jul 29, 2019 6.080 6.280 6.020 6.020 16,417 -0.08(-1.31%)
Jul 26, 2019 6.110 6.310 6.070 6.100 11,800 -0.06(-0.97%)
Jul 25, 2019 6.300 6.300 6.020 6.160 15,501 -0.11(-1.75%)
Jul 24, 2019 6.150 6.360 6.070 6.270 16,163 +0.22(+3.64%)
Jul 23, 2019 6.070 6.300 6.030 6.050 25,591 -0.04(-0.66%)
Jul 22, 2019 6.060 6.130 5.770 6.090 29,484 +0.09(+1.50%)
Jul 19, 2019 5.940 6.110 5.900 6.000 101,200 +0.15(+2.56%)
Jul 18, 2019 5.950 5.980 5.800 5.850 109,575 +0.05(+0.86%)
Jul 17, 2019 5.890 5.920 5.650 5.800 31,926 -0.08(-1.36%)
Jul 16, 2019 5.770 5.950 5.731 5.880 44,547 +0.16(+2.80%)
Jul 15, 2019 5.670 5.910 5.600 5.720 10,376 +0.00(+0.00%)
Jul 12, 2019 5.930 6.000 5.430 5.720 39,800 -0.27(-4.51%)
Jul 11, 2019 5.830 5.990 5.753 5.990 6,824 +0.11(+1.87%)
Jul 10, 2019 5.880 6.000 5.780 5.880 30,656 -0.05(-0.84%)
Jul 09, 2019 5.650 5.930 5.650 5.930 7,807 +0.27(+4.77%)
Jul 08, 2019 5.740 5.920 5.490 5.660 19,995 -0.12(-2.08%)
Jul 05, 2019 5.530 6.149 5.530 5.780 10,700 -0.16(-2.69%)
Jul 03, 2019 5.911 6.030 5.911 5.940 8,600 +0.00(+0.00%)
Jul 02, 2019 6.200 6.200 5.900 5.940 51,258 -0.30(-4.81%)
Jul 01, 2019 6.240 6.500 6.030 6.240 27,379 +0.15(+2.46%)
Jun 28, 2019 6.030 6.120 5.960 6.090 20,700 -0.08(-1.30%)
Jun 27, 2019 5.760 6.170 5.600 6.170 42,895 +0.48(+8.44%)
Jun 26, 2019 6.180 6.180 5.460 5.690 57,320 -0.23(-3.89%)
Jun 25, 2019 6.152 6.152 5.850 5.920 16,470 -0.04(-0.67%)
Jun 24, 2019 5.890 6.050 5.860 5.960 29,064 +0.13(+2.23%)
Jun 21, 2019 5.890 5.900 5.730 5.830 98,200 -0.03(-0.51%)
Jun 20, 2019 6.160 6.230 5.740 5.860 38,597 -0.25(-4.09%)
Jun 19, 2019 5.840 6.250 5.700 6.110 58,817 +0.31(+5.34%)
Jun 18, 2019 5.730 5.820 5.700 5.800 29,555 +0.07(+1.22%)
Jun 17, 2019 5.960 6.010 5.728 5.730 35,058 -0.27(-4.50%)
Jun 14, 2019 5.990 6.010 5.933 6.000 16,900 +0.03(+0.50%)
Jun 13, 2019 6.150 6.150 5.940 5.970 50,408 -0.13(-2.13%)
Jun 12, 2019 6.290 6.549 6.010 6.100 29,070 -0.25(-3.94%)
Jun 11, 2019 6.270 6.480 6.220 6.350 23,200 +0.13(+2.09%)
Jun 10, 2019 6.300 6.610 6.010 6.220 22,938 -0.32(-4.89%)
Jun 07, 2019 6.420 6.545 6.300 6.540 47,800 -0.18(-2.68%)
Jun 06, 2019 6.800 6.800 6.580 6.720 15,701 -0.28(-4.00%)
Jun 05, 2019 6.710 7.000 6.276 7.000 20,548 +0.29(+4.32%)
Jun 04, 2019 6.780 6.870 6.600 6.710 27,947 -0.07(-1.03%)
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.