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 (%)
Mar 31, 2017 5.450 5.700 5.200 5.300 103,901 -0.20(-3.64%)
Mar 30, 2017 5.350 5.500 5.250 5.500 14,583 +0.20(+3.77%)
Mar 29, 2017 5.300 5.445 5.300 5.300 89,296 +0.00(+0.00%)
Mar 28, 2017 5.350 5.500 5.300 5.300 14,472 -0.10(-1.85%)
Mar 27, 2017 5.350 5.450 5.350 5.400 17,042 -0.10(-1.82%)
Mar 24, 2017 5.350 5.500 5.350 5.500 8,548 +0.10(+1.85%)
Mar 23, 2017 5.350 5.400 5.350 5.400 9,251 +0.00(+0.00%)
Mar 22, 2017 5.305 5.432 5.305 5.400 4,196 -0.10(-1.82%)
Mar 21, 2017 5.382 5.500 5.382 5.500 11,842 +0.00(+0.00%)
Mar 20, 2017 5.450 5.500 5.300 5.500 9,987 +0.00(+0.00%)
Mar 17, 2017 5.250 5.500 5.100 5.500 24,546 +0.20(+3.77%)
Mar 16, 2017 5.300 5.500 5.125 5.300 49,479 +0.05(+0.95%)
Mar 15, 2017 5.250 5.260 5.050 5.250 102,564 +0.00(+0.00%)
Mar 14, 2017 5.250 5.350 5.250 5.250 92,274 -0.10(-1.87%)
Mar 13, 2017 5.550 5.650 5.350 5.350 13,000 -0.25(-4.46%)
Mar 10, 2017 5.650 5.750 5.226 5.600 22,425 +0.00(+0.00%)
Mar 09, 2017 5.600 5.800 5.600 5.600 18,875 -0.10(-1.75%)
Mar 08, 2017 5.750 5.809 5.268 5.700 80,556 -0.15(-2.56%)
Mar 07, 2017 5.800 5.870 5.795 5.850 19,848 -0.05(-0.85%)
Mar 06, 2017 5.850 5.909 5.750 5.900 18,802 +0.00(+0.00%)
Mar 03, 2017 5.800 5.900 5.800 5.900 41,758 +0.05(+0.85%)
Mar 02, 2017 5.850 5.850 5.800 5.850 19,270 +0.00(+0.00%)
Mar 01, 2017 5.850 5.900 5.800 5.850 14,124 -0.05(-0.85%)
Feb 28, 2017 6.000 6.025 5.850 5.900 13,027 -0.20(-3.28%)
Feb 27, 2017 5.900 6.100 5.850 6.100 2,705 +0.25(+4.27%)
Feb 24, 2017 5.850 5.950 5.800 5.850 8,521 +0.00(+0.00%)
Feb 23, 2017 5.900 6.000 5.850 5.850 26,414 -0.20(-3.31%)
Feb 22, 2017 6.050 6.250 6.000 6.050 44,306 -0.10(-1.63%)
Feb 21, 2017 6.083 6.150 6.050 6.150 25,846 +0.10(+1.65%)
Feb 17, 2017 6.050 6.050 6.050 0 +0.05(+0.83%)
Feb 16, 2017 6.050 6.150 5.700 6.000 26,159 -0.10(-1.64%)
Feb 15, 2017 6.050 6.100 6.000 6.100 15,437 +0.05(+0.83%)
Feb 14, 2017 5.800 6.100 5.760 6.050 87,550 +0.15(+2.54%)
Feb 13, 2017 5.850 5.950 5.850 5.900 4,480 +0.05(+0.85%)
Feb 10, 2017 5.600 5.900 5.600 5.850 32,925 +0.00(+0.00%)
Feb 09, 2017 5.850 5.900 5.644 5.850 5,012 +0.15(+2.63%)
Feb 08, 2017 5.550 5.750 5.550 5.700 7,959 +0.05(+0.88%)
Feb 07, 2017 5.350 5.700 5.350 5.650 40,436 +0.20(+3.67%)
Feb 06, 2017 5.550 5.550 5.350 5.450 14,612 +0.00(+0.00%)
Feb 03, 2017 5.500 5.550 5.400 5.450 25,085 -0.20(-3.54%)
Feb 02, 2017 5.451 5.700 5.420 5.650 33,016 +0.23(+4.15%)
Feb 01, 2017 5.450 5.518 5.350 5.425 40,152 -0.17(-3.12%)
Jan 31, 2017 5.400 5.600 5.400 5.600 30,857 +0.15(+2.75%)
Jan 30, 2017 5.800 5.800 5.350 5.450 74,367 -0.35(-6.03%)
Jan 27, 2017 6.000 6.000 5.750 5.800 27,267 -0.10(-1.69%)
Jan 26, 2017 5.900 6.100 5.618 5.900 19,051 -0.05(-0.84%)
Jan 25, 2017 6.050 6.050 5.900 5.950 17,149 -0.10(-1.65%)
Jan 24, 2017 6.200 6.200 5.950 6.050 22,082 -0.15(-2.42%)
Jan 23, 2017 6.250 6.250 6.150 6.200 9,046 +0.00(+0.00%)
Jan 20, 2017 6.250 6.350 6.100 6.200 9,372 -0.05(-0.80%)
Jan 19, 2017 6.431 6.431 6.150 6.250 9,150 +0.10(+1.63%)
Jan 18, 2017 6.200 6.300 6.100 6.150 16,447 -0.15(-2.38%)
Jan 17, 2017 6.500 6.800 6.200 6.300 14,052 +0.00(+0.00%)
Jan 13, 2017 6.300 6.300 6.300 0 +0.02(+0.40%)
Jan 12, 2017 6.300 6.350 6.200 6.275 12,507 +0.03(+0.40%)
Jan 11, 2017 6.350 6.350 6.150 6.250 17,343 -0.05(-0.79%)
Jan 10, 2017 6.350 6.350 6.213 6.300 13,337 +0.05(+0.80%)
Jan 09, 2017 6.200 6.516 6.200 6.250 47,167 +0.00(+0.00%)
Jan 06, 2017 6.500 6.600 6.160 6.250 18,551 -0.22(-3.47%)
Jan 05, 2017 6.550 6.650 6.475 6.475 9,272 -0.03(-0.38%)
Jan 04, 2017 6.550 6.650 6.500 6.500 7,094 -0.15(-2.26%)
Jan 03, 2017 6.800 6.800 6.650 6.650 5,692 -0.15(-2.21%)
Dec 30, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Dec 29, 2016 6.900 6.900 6.700 6.700 13,937 -0.10(-1.47%)
Dec 28, 2016 6.800 6.800 6.750 6.800 11,447 +0.00(+0.00%)
Dec 27, 2016 6.750 6.800 6.719 6.800 5,298 +0.05(+0.74%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.15(+2.27%)
Dec 22, 2016 6.550 6.700 6.305 6.600 15,849 -0.10(-1.49%)
Dec 21, 2016 6.650 6.700 6.650 6.700 4,707 +0.00(+0.00%)
Dec 20, 2016 6.600 6.700 6.550 6.700 12,703 +0.00(+0.00%)
Dec 19, 2016 6.700 6.700 6.600 6.700 5,358 +0.05(+0.75%)
Dec 16, 2016 6.700 6.750 6.550 6.650 25,459 -0.10(-1.48%)
Dec 15, 2016 6.600 6.750 6.600 6.750 10,713 +0.05(+0.75%)
Dec 14, 2016 6.600 6.730 6.100 6.700 49,177 +0.05(+0.75%)
Dec 13, 2016 6.650 6.700 6.550 6.650 10,961 -0.10(-1.48%)
Dec 12, 2016 6.700 6.750 6.600 6.750 23,394 +0.00(+0.00%)
Dec 09, 2016 6.800 6.883 6.650 6.750 24,581 -0.10(-1.46%)
Dec 08, 2016 6.850 6.950 6.800 6.850 23,388 -0.10(-1.44%)
Dec 07, 2016 6.700 6.950 6.700 6.950 12,119 +0.20(+2.96%)
Dec 06, 2016 6.900 6.930 6.550 6.750 25,004 -0.10(-1.46%)
Dec 05, 2016 6.900 6.950 6.850 6.850 14,118 +0.00(+0.00%)
Dec 02, 2016 6.800 6.900 6.800 6.850 9,810 +0.00(+0.00%)
Dec 01, 2016 6.567 7.000 6.560 6.850 28,800 -0.20(-2.84%)
Nov 30, 2016 6.900 7.050 6.900 7.050 24,052 +0.05(+0.71%)
Nov 29, 2016 6.950 7.000 6.900 7.000 12,842 +0.00(+0.00%)
Nov 28, 2016 6.750 7.000 6.750 7.000 28,086 +0.05(+0.72%)
Nov 25, 2016 6.850 7.000 6.850 6.950 6,810 +0.05(+0.72%)
Nov 23, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2016 6.850 6.900 6.750 6.900 17,999 -0.05(-0.72%)
Nov 21, 2016 6.900 6.950 6.800 6.950 26,231 +0.00(+0.00%)
Nov 18, 2016 6.850 6.950 6.650 6.950 23,769 +0.05(+0.72%)
Nov 17, 2016 6.850 7.000 6.800 6.900 30,573 -0.05(-0.72%)
Nov 16, 2016 6.900 6.950 6.750 6.950 18,678 +0.05(+0.72%)
Nov 15, 2016 6.850 7.000 6.750 6.900 16,051 +0.00(+0.00%)
Nov 14, 2016 6.750 6.900 6.650 6.900 12,136 +0.05(+0.73%)
Nov 11, 2016 6.700 6.850 6.500 6.850 19,468 +0.15(+2.24%)
Nov 10, 2016 7.100 7.100 6.500 6.700 64,263 -0.15(-2.19%)
Nov 09, 2016 6.850 6.950 6.625 6.850 36,724 -0.05(-0.72%)
Nov 08, 2016 6.900 7.000 6.875 6.900 46,540 -0.10(-1.43%)
Nov 07, 2016 7.000 7.050 6.800 7.000 46,676 +0.05(+0.72%)
Nov 04, 2016 7.100 7.150 6.850 6.950 46,467 +0.10(+1.46%)
Nov 03, 2016 6.800 6.900 6.650 6.850 30,977 -0.05(-0.72%)
Nov 02, 2016 6.850 6.950 6.700 6.900 31,680 +0.00(+0.00%)
Nov 01, 2016 7.200 7.200 6.450 6.900 57,417 +0.00(+0.00%)
Oct 31, 2016 6.900 6.950 6.800 6.900 35,575 -0.05(-0.72%)
Oct 28, 2016 6.900 7.100 6.800 6.950 18,481 +0.05(+0.72%)
Oct 27, 2016 6.873 7.000 6.750 6.900 26,090 -0.05(-0.72%)
Oct 26, 2016 6.850 7.000 6.750 6.950 16,318 +0.00(+0.00%)
Oct 25, 2016 6.950 7.100 6.850 6.950 13,545 -0.05(-0.71%)
Oct 24, 2016 6.975 7.050 6.850 7.000 28,708 +0.00(+0.00%)
Oct 21, 2016 6.870 7.030 6.840 7.000 11,019 +0.06(+0.86%)
Oct 20, 2016 7.010 7.010 6.850 6.940 25,024 -0.06(-0.86%)
Oct 19, 2016 7.000 7.270 6.960 7.000 70,883 -0.05(-0.71%)
Oct 18, 2016 7.000 7.220 7.000 7.050 69,958 -0.01(-0.14%)
Oct 17, 2016 7.150 7.200 7.020 7.060 20,774 -0.13(-1.81%)
Oct 14, 2016 7.141 7.250 7.131 7.190 8,313 +0.04(+0.56%)
Oct 13, 2016 7.111 7.229 7.000 7.150 30,665 +0.00(+0.00%)
Oct 12, 2016 7.150 7.232 7.090 7.150 9,668 +0.00(+0.00%)
Oct 11, 2016 7.340 7.340 7.000 7.150 31,146 -0.12(-1.65%)
Oct 10, 2016 7.210 7.290 7.130 7.270 15,614 +0.07(+0.97%)
Oct 07, 2016 7.210 7.210 7.110 7.200 21,822 -0.05(-0.69%)
Oct 06, 2016 7.250 7.290 7.137 7.250 10,388 -0.08(-1.09%)
Oct 05, 2016 7.380 7.399 7.100 7.330 22,689 -0.05(-0.68%)
Oct 04, 2016 7.350 7.450 7.300 7.380 10,075 -0.04(-0.54%)
Oct 03, 2016 7.400 7.420 7.310 7.420 9,555 +0.02(+0.27%)
Sep 30, 2016 7.210 7.410 7.210 7.400 7,599 +0.14(+1.93%)
Sep 29, 2016 7.237 7.360 7.100 7.260 65,162 +0.12(+1.68%)
Sep 28, 2016 7.200 7.290 7.060 7.140 31,704 +0.04(+0.56%)
Sep 27, 2016 7.110 7.130 7.010 7.100 18,495 -0.05(-0.70%)
Sep 26, 2016 7.050 7.190 6.970 7.150 45,833 +0.09(+1.27%)
Sep 23, 2016 7.125 7.125 7.020 7.060 41,459 -0.05(-0.70%)
Sep 22, 2016 7.360 7.360 7.000 7.110 65,383 -0.25(-3.40%)
Sep 21, 2016 7.226 7.360 7.180 7.360 21,822 +0.06(+0.82%)
Sep 20, 2016 7.260 7.360 7.211 7.300 27,903 -0.06(-0.82%)
Sep 19, 2016 7.250 7.360 7.160 7.360 21,634 +0.07(+0.96%)
Sep 16, 2016 7.105 7.290 7.091 7.290 61,618 +0.13(+1.82%)
Sep 15, 2016 7.210 7.210 7.110 7.160 18,611 -0.02(-0.28%)
Sep 14, 2016 7.100 7.230 7.000 7.180 66,765 +0.06(+0.84%)
Sep 13, 2016 7.100 7.260 7.080 7.120 46,561 -0.08(-1.11%)
Sep 12, 2016 7.106 7.280 7.060 7.200 80,411 +0.05(+0.70%)
Sep 09, 2016 7.220 7.260 7.060 7.150 31,048 -0.10(-1.38%)
Sep 08, 2016 7.240 7.308 7.170 7.250 36,855 +0.05(+0.69%)
Sep 07, 2016 7.290 7.290 7.170 7.200 30,006 -0.04(-0.51%)
Sep 06, 2016 7.290 7.290 7.130 7.237 27,285 +0.02(+0.24%)
Sep 02, 2016 7.180 7.220 7.220 7.220 15,800 +0.05(+0.70%)
Sep 01, 2016 7.120 7.240 7.060 7.170 32,453 +0.06(+0.84%)
Aug 31, 2016 7.160 7.377 7.050 7.110 112,355 -0.11(-1.52%)
Aug 30, 2016 6.970 7.263 6.640 7.220 102,514 +0.36(+5.25%)
Aug 29, 2016 6.810 6.960 6.580 6.860 58,551 -0.01(-0.15%)
Aug 26, 2016 6.890 7.010 6.720 6.870 162,548 -0.13(-1.86%)
Aug 25, 2016 6.130 7.470 6.130 7.000 836,089 +0.91(+14.94%)
Aug 24, 2016 5.690 6.200 5.680 6.090 111,914 +0.43(+7.60%)
Aug 23, 2016 5.550 5.680 5.500 5.660 29,844 +0.07(+1.25%)
Aug 22, 2016 5.740 5.780 5.550 5.590 91,722 -0.10(-1.76%)
Aug 19, 2016 5.610 5.865 5.600 5.690 68,810 -0.03(-0.52%)
Aug 18, 2016 5.500 5.800 5.500 5.720 141,348 +0.32(+5.93%)
Aug 17, 2016 5.230 5.600 5.230 5.400 221,996 +0.25(+4.85%)
Aug 16, 2016 5.840 5.856 5.080 5.150 295,241 -0.76(-12.86%)
Aug 15, 2016 6.440 6.620 5.890 5.910 192,443 -0.59(-9.08%)
Aug 12, 2016 6.490 6.530 6.420 6.500 25,667 +0.04(+0.62%)
Aug 11, 2016 6.330 6.860 6.330 6.460 227,112 -0.28(-4.15%)
Aug 10, 2016 7.120 7.260 6.740 6.740 71,324 -0.45(-6.26%)
Aug 09, 2016 7.240 7.440 7.020 7.190 104,820 +0.04(+0.56%)
Aug 08, 2016 7.140 7.410 7.070 7.150 59,874 -0.04(-0.56%)
Aug 05, 2016 7.220 7.220 6.850 7.190 117,393 +0.03(+0.42%)
Aug 04, 2016 7.250 7.350 7.000 7.160 66,320 -0.06(-0.83%)
Aug 03, 2016 7.350 7.520 7.060 7.220 116,235 -0.13(-1.77%)
Aug 02, 2016 7.630 7.720 7.350 7.350 111,827 +0.00(+0.00%)
Aug 01, 2016 7.010 7.730 7.000 7.350 194,101 +0.42(+6.06%)
Jul 29, 2016 6.600 7.120 6.550 6.930 547,601 -0.02(-0.29%)
Jul 28, 2016 6.610 6.990 6.595 6.950 53,860 +0.22(+3.27%)
Jul 27, 2016 6.390 6.885 6.380 6.730 130,174 +0.36(+5.65%)
Jul 26, 2016 7.050 7.080 6.360 6.370 214,611 -0.69(-9.77%)
Jul 25, 2016 7.900 7.990 7.050 7.060 347,060 -1.39(-16.45%)
Jul 22, 2016 8.470 8.480 8.380 8.450 12,612 +0.11(+1.32%)
Jul 21, 2016 8.435 8.480 8.340 8.340 40,957 -0.10(-1.18%)
Jul 20, 2016 8.350 8.440 8.311 8.440 46,306 +0.08(+0.98%)
Jul 19, 2016 8.360 8.410 8.310 8.358 13,479 +0.02(+0.22%)
Jul 18, 2016 8.216 8.390 8.202 8.340 34,070 +0.10(+1.21%)
Jul 15, 2016 8.231 8.250 8.196 8.240 15,038 -0.06(-0.72%)
Jul 14, 2016 8.360 8.360 8.240 8.300 14,750 +0.01(+0.12%)
Jul 13, 2016 8.370 8.370 8.200 8.290 8,228 -0.02(-0.24%)
Jul 12, 2016 8.290 8.330 8.280 8.310 12,265 +0.09(+1.09%)
Jul 11, 2016 8.430 8.430 8.210 8.220 12,242 -0.11(-1.32%)
Jul 08, 2016 8.247 8.330 8.220 8.330 8,575 +0.03(+0.36%)
Jul 07, 2016 8.160 8.377 8.160 8.300 7,956 -0.04(-0.48%)
Jul 05, 2016 8.360 8.369 8.200 8.340 54,096 -0.05(-0.60%)
Jul 01, 2016 8.220 8.390 8.390 8.390 45,600 +0.20(+2.44%)
Jun 30, 2016 8.440 8.440 8.190 8.190 10,752 +0.00(+0.00%)
Jun 29, 2016 7.900 8.250 7.900 8.190 77,726 +0.21(+2.63%)
Jun 28, 2016 7.790 8.010 7.790 7.980 16,384 +0.06(+0.76%)
Jun 27, 2016 8.370 8.370 7.785 7.920 27,904 -0.51(-6.05%)
Jun 24, 2016 8.000 8.430 7.750 8.430 38,030 +0.22(+2.68%)
Jun 23, 2016 8.150 8.340 8.110 8.210 12,529 +0.04(+0.49%)
Jun 22, 2016 8.260 8.300 8.130 8.170 25,776 -0.19(-2.27%)
Jun 21, 2016 8.520 8.520 8.330 8.360 26,003 -0.24(-2.79%)
Jun 20, 2016 8.590 8.650 8.471 8.600 14,734 -0.05(-0.58%)
Jun 17, 2016 8.520 8.700 8.420 8.650 28,212 +0.06(+0.70%)
Jun 16, 2016 8.490 8.680 8.420 8.590 21,890 -0.01(-0.12%)
Jun 15, 2016 8.630 8.660 8.400 8.600 64,454 -0.10(-1.15%)
Jun 14, 2016 8.600 8.700 8.400 8.700 38,144 +0.12(+1.40%)
Jun 13, 2016 8.580 8.700 8.410 8.580 33,419 +0.00(+0.00%)
Jun 10, 2016 8.811 8.860 8.410 8.580 54,616 -0.28(-3.16%)
Jun 09, 2016 9.000 9.000 8.774 8.860 30,029 -0.08(-0.89%)
Jun 08, 2016 9.070 9.080 8.832 8.940 23,982 -0.13(-1.43%)
Jun 07, 2016 8.880 9.300 8.800 9.070 82,781 +0.25(+2.83%)
Jun 06, 2016 8.810 8.940 8.760 8.820 30,084 +0.05(+0.57%)
Jun 03, 2016 8.820 8.860 8.600 8.770 55,677 +0.06(+0.69%)
Jun 02, 2016 8.799 8.920 8.550 8.710 6,608 +0.00(+0.00%)
Jun 01, 2016 8.600 8.789 8.390 8.710 61,042 +0.12(+1.40%)
May 31, 2016 8.680 8.799 8.330 8.590 36,384 +0.07(+0.82%)
May 27, 2016 8.280 8.520 8.520 8.520 45,600 +0.16(+1.91%)
May 26, 2016 8.580 8.700 8.319 8.360 80,055 -0.37(-4.24%)
May 25, 2016 9.040 9.230 8.570 8.730 102,725 -0.39(-4.28%)
May 24, 2016 9.080 9.400 9.080 9.120 60,092 +0.04(+0.44%)
May 23, 2016 9.180 9.240 9.040 9.080 54,393 -0.02(-0.22%)
May 20, 2016 8.890 9.200 8.860 9.100 128,219 +0.29(+3.29%)
May 19, 2016 8.750 8.910 8.520 8.810 48,345 +0.03(+0.34%)
May 18, 2016 8.700 8.850 8.700 8.780 48,821 +0.10(+1.15%)
May 17, 2016 8.780 8.780 8.597 8.680 43,499 -0.02(-0.23%)
May 16, 2016 8.470 8.750 8.450 8.700 109,761 +0.23(+2.72%)
May 13, 2016 7.510 8.500 7.460 8.470 194,212 +1.00(+13.39%)
May 12, 2016 7.370 7.490 7.269 7.470 65,372 +0.19(+2.68%)
May 11, 2016 7.310 7.310 7.200 7.275 14,685 -0.01(-0.21%)
May 10, 2016 7.350 7.400 7.127 7.290 27,000 -0.06(-0.82%)
May 09, 2016 7.380 7.450 7.325 7.350 38,774 +0.05(+0.68%)
May 06, 2016 7.290 7.350 7.120 7.300 57,381 +0.03(+0.41%)
May 05, 2016 7.210 7.370 7.210 7.270 39,378 +0.05(+0.69%)
May 04, 2016 7.060 7.220 7.050 7.220 41,172 +0.08(+1.12%)
May 03, 2016 7.120 7.180 7.040 7.140 27,842 +0.02(+0.28%)
May 02, 2016 7.150 7.220 7.100 7.120 16,489 +0.09(+1.28%)
Apr 29, 2016 7.010 7.390 6.990 7.030 19,894 -0.02(-0.28%)
Apr 28, 2016 6.990 7.110 6.770 7.050 11,109 +0.00(+0.00%)
Apr 27, 2016 7.100 7.100 6.750 7.050 74,315 -0.09(-1.26%)
Apr 26, 2016 7.190 7.205 7.070 7.140 14,484 -0.08(-1.11%)
Apr 25, 2016 7.050 7.350 7.050 7.220 64,378 +0.12(+1.69%)
Apr 22, 2016 7.010 7.230 7.010 7.100 17,837 -0.01(-0.14%)
Apr 21, 2016 7.220 7.220 7.020 7.110 22,409 -0.11(-1.52%)
Apr 20, 2016 7.050 7.240 7.010 7.220 31,882 +0.17(+2.41%)
Apr 19, 2016 7.140 7.220 7.040 7.050 47,988 -0.04(-0.56%)
Apr 18, 2016 6.950 7.200 6.830 7.090 98,752 +0.19(+2.75%)
Apr 15, 2016 6.650 7.060 6.600 6.900 143,990 +0.14(+2.07%)
Apr 14, 2016 6.428 6.770 6.410 6.760 80,170 +0.42(+6.62%)
Apr 13, 2016 6.470 6.470 6.180 6.340 11,365 -0.06(-0.94%)
Apr 12, 2016 6.490 6.490 6.293 6.400 71,053 -0.04(-0.62%)
Apr 11, 2016 6.300 6.470 6.150 6.440 17,531 +0.17(+2.71%)
Apr 08, 2016 6.360 6.380 6.270 6.270 24,766 -0.01(-0.16%)
Apr 07, 2016 6.080 6.280 6.045 6.280 29,168 +0.27(+4.45%)
Apr 06, 2016 6.040 6.040 6.010 6.012 5,029 -0.02(-0.39%)
Apr 05, 2016 6.100 6.100 6.034 6.036 15,775 -0.09(-1.45%)
Apr 04, 2016 5.920 6.200 5.920 6.125 29,366 +0.25(+4.34%)
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.