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 (%)
Dec 30, 2022 0.2050 0.2400 0.2000 0.2197 1,473,104 +0.01(+7.17%)
Dec 29, 2022 0.2100 0.2143 0.1900 0.2050 316,380 -0.01(-2.38%)
Dec 28, 2022 0.2000 0.2131 0.1988 0.2100 221,996 +0.01(+3.14%)
Dec 27, 2022 0.2370 0.2497 0.2000 0.2036 673,456 -0.02(-8.04%)
Dec 23, 2022 0.2301 0.2301 0.2140 0.2214 120,535 -0.00(-1.16%)
Dec 22, 2022 0.2300 0.2500 0.2026 0.2240 408,046 -0.01(-3.07%)
Dec 21, 2022 0.2550 0.2600 0.2304 0.2311 335,292 -0.02(-7.56%)
Dec 20, 2022 0.2663 0.2664 0.2500 0.2500 173,973 -0.00(-1.34%)
Dec 19, 2022 0.2799 0.2938 0.2534 0.2534 201,033 -0.02(-8.68%)
Dec 16, 2022 0.3040 0.3298 0.2710 0.2775 365,175 -0.02(-8.11%)
Dec 15, 2022 0.3201 0.3208 0.3013 0.3020 201,388 -0.02(-5.63%)
Dec 14, 2022 0.3100 0.3300 0.3100 0.3200 157,145 -0.00(-0.31%)
Dec 13, 2022 0.3766 0.3766 0.3015 0.3210 406,737 -0.01(-2.70%)
Dec 12, 2022 0.3400 0.3500 0.2901 0.3299 413,349 +0.03(+11.30%)
Dec 09, 2022 0.3050 0.3050 0.2802 0.2964 121,612 +0.00(+0.20%)
Dec 08, 2022 0.3050 0.3050 0.2851 0.2958 84,898 -0.00(-1.14%)
Dec 07, 2022 0.3050 0.3100 0.2711 0.2992 470,438 +0.03(+11.23%)
Dec 06, 2022 0.3000 0.2970 0.2600 0.2690 113,817 -0.02(-7.24%)
Dec 05, 2022 0.2903 0.2999 0.2815 0.2900 158,561 -0.01(-3.11%)
Dec 02, 2022 0.3100 0.3179 0.2900 0.2993 238,217 -0.01(-2.29%)
Dec 01, 2022 0.3000 0.3200 0.2900 0.3063 268,291 +0.01(+2.10%)
Nov 30, 2022 0.2980 0.3099 0.2880 0.3000 263,870 -0.01(-3.23%)
Nov 29, 2022 0.3130 0.3200 0.2900 0.3100 127,766 -0.00(-1.56%)
Nov 28, 2022 0.3100 0.3261 0.2823 0.3149 370,062 -0.00(-1.44%)
Nov 25, 2022 0.2900 0.3196 0.2828 0.3195 131,466 +0.03(+12.11%)
Nov 23, 2022 0.2550 0.3000 0.2550 0.2850 218,977 +0.01(+5.56%)
Nov 22, 2022 0.2610 0.2900 0.2523 0.2700 164,827 -0.00(-0.30%)
Nov 21, 2022 0.2700 0.2995 0.2637 0.2708 179,207 +0.01(+2.69%)
Nov 18, 2022 0.2634 0.2699 0.2500 0.2637 142,277 +0.01(+3.25%)
Nov 17, 2022 0.2600 0.2700 0.2500 0.2554 128,973 -0.00(-1.88%)
Nov 16, 2022 0.2889 0.2965 0.2538 0.2603 272,548 -0.02(-7.00%)
Nov 15, 2022 0.2856 0.3000 0.2700 0.2799 270,336 -0.01(-1.86%)
Nov 14, 2022 0.2800 0.2900 0.2800 0.2852 109,585 +0.01(+2.77%)
Nov 11, 2022 0.2401 0.3084 0.2401 0.2775 308,580 +0.03(+14.06%)
Nov 10, 2022 0.2367 0.2566 0.2367 0.2433 327,031 +0.01(+5.74%)
Nov 09, 2022 0.2704 0.2797 0.2300 0.2301 690,891 -0.05(-16.63%)
Nov 08, 2022 0.3070 0.3121 0.2650 0.2760 635,944 -0.03(-10.42%)
Nov 07, 2022 0.3300 0.3300 0.2960 0.3081 306,288 -0.01(-3.72%)
Nov 04, 2022 0.3400 0.3484 0.3200 0.3200 477,742 -0.03(-9.35%)
Nov 03, 2022 0.3800 0.3800 0.3300 0.3530 302,554 -0.03(-7.11%)
Nov 02, 2022 0.3600 0.3899 0.3570 0.3800 611,951 +0.03(+7.04%)
Nov 01, 2022 0.3700 0.3700 0.3401 0.3550 298,125 +0.01(+4.41%)
Oct 31, 2022 0.3100 0.3530 0.3100 0.3400 587,363 +0.02(+6.25%)
Oct 28, 2022 0.3191 0.3280 0.3102 0.3200 84,659 -0.01(-2.74%)
Oct 27, 2022 0.3100 0.3339 0.3010 0.3290 156,591 +0.02(+5.99%)
Oct 26, 2022 0.3145 0.3194 0.3000 0.3104 199,873 -0.01(-2.08%)
Oct 25, 2022 0.3055 0.3250 0.2922 0.3170 302,189 +0.00(+0.63%)
Oct 24, 2022 0.3000 0.3299 0.2500 0.3150 1,209,065 +0.02(+6.38%)
Oct 21, 2022 0.3087 0.3098 0.2930 0.2961 236,979 -0.00(-1.30%)
Oct 20, 2022 0.2921 0.3217 0.2921 0.3000 546,617 +0.01(+1.69%)
Oct 19, 2022 0.3023 0.3100 0.2940 0.2950 337,611 -0.00(-1.27%)
Oct 18, 2022 0.3000 0.3397 0.2960 0.2988 892,210 -0.00(-0.40%)
Oct 17, 2022 0.3048 0.3190 0.2979 0.3000 635,380 +0.00(+0.00%)
Oct 14, 2022 0.3500 0.3535 0.2970 0.3000 2,892,478 +0.00(+1.42%)
Oct 13, 2022 0.3200 0.3380 0.2881 0.2958 1,040,088 -0.01(-3.52%)
Oct 12, 2022 0.3200 0.3479 0.2917 0.3066 1,512,547 -0.03(-8.75%)
Oct 11, 2022 0.3800 0.3900 0.3209 0.3360 2,859,760 -0.03(-7.00%)
Oct 10, 2022 0.4000 0.4125 0.3506 0.3613 1,331,845 -0.04(-9.20%)
Oct 07, 2022 0.4400 0.4400 0.3840 0.3979 240,315 -0.04(-8.95%)
Oct 06, 2022 0.4200 0.4400 0.3800 0.4370 918,504 +0.02(+5.15%)
Oct 05, 2022 0.3847 0.4200 0.3847 0.4156 277,040 +0.02(+5.06%)
Oct 04, 2022 0.4000 0.4195 0.3860 0.3956 248,114 +0.01(+2.09%)
Oct 03, 2022 0.4205 0.4205 0.3800 0.3875 242,073 +0.03(+7.22%)
Sep 30, 2022 0.4200 0.4450 0.3250 0.3614 575,675 -0.06(-13.95%)
Sep 29, 2022 0.3727 0.4238 0.3705 0.4200 418,506 +0.03(+7.72%)
Sep 28, 2022 0.3570 0.4080 0.3550 0.3899 465,990 +0.02(+6.82%)
Sep 27, 2022 0.3696 0.3700 0.3531 0.3650 189,562 +0.01(+1.81%)
Sep 26, 2022 0.3710 0.3710 0.3500 0.3585 277,968 -0.01(-1.78%)
Sep 23, 2022 0.3600 0.3650 0.3400 0.3650 382,134 +0.01(+3.11%)
Sep 22, 2022 0.3980 0.3980 0.3401 0.3540 646,210 -0.05(-11.28%)
Sep 21, 2022 0.4200 0.4400 0.3910 0.3990 395,982 -0.02(-5.00%)
Sep 20, 2022 0.4280 0.4280 0.4100 0.4200 467,577 -0.01(-1.18%)
Sep 19, 2022 0.4400 0.4400 0.4200 0.4250 556,015 -0.03(-5.56%)
Sep 16, 2022 0.4750 0.4870 0.4345 0.4500 875,250 -0.03(-7.22%)
Sep 15, 2022 0.4941 0.5050 0.4750 0.4850 429,616 -0.01(-1.02%)
Sep 14, 2022 0.5200 0.5200 0.4760 0.4900 484,584 -0.01(-1.27%)
Sep 13, 2022 0.5090 0.5170 0.4750 0.4963 680,455 -0.02(-4.02%)
Sep 12, 2022 0.5400 0.5495 0.5060 0.5171 498,003 -0.02(-2.82%)
Sep 09, 2022 0.5800 0.5846 0.5001 0.5321 737,877 -0.01(-2.35%)
Sep 08, 2022 0.5412 0.5828 0.5358 0.5449 1,161,417 -0.08(-12.98%)
Sep 07, 2022 0.5830 0.6500 0.5551 0.6262 1,825,557 +0.03(+4.37%)
Sep 06, 2022 0.6800 0.6899 0.5661 0.6000 2,345,309 -0.05(-7.69%)
Sep 02, 2022 0.6700 0.7105 0.6205 0.6500 5,593,915 +0.01(+1.56%)
Sep 01, 2022 0.6000 0.6578 0.5620 0.6400 4,749,616 +0.03(+5.66%)
Aug 31, 2022 0.5900 0.6220 0.5800 0.6057 376,901 +0.02(+2.68%)
Aug 30, 2022 0.6220 0.6490 0.5500 0.5899 658,882 -0.05(-7.91%)
Aug 29, 2022 0.6700 0.6700 0.6144 0.6406 426,674 -0.02(-3.20%)
Aug 26, 2022 0.6900 0.7000 0.6374 0.6618 726,203 -0.04(-5.46%)
Aug 25, 2022 0.7400 0.7499 0.6805 0.7000 989,833 -0.04(-5.98%)
Aug 24, 2022 0.7400 0.7700 0.7281 0.7445 569,121 -0.01(-1.40%)
Aug 23, 2022 0.8100 0.8100 0.7551 0.7551 537,182 -0.06(-7.53%)
Aug 22, 2022 0.8175 0.8600 0.7833 0.8166 2,492,244 -0.02(-2.04%)
Aug 19, 2022 0.8600 0.8643 0.8249 0.8336 1,055,526 -0.02(-1.91%)
Aug 18, 2022 0.8500 0.8593 0.8100 0.8498 947,414 +0.04(+4.68%)
Aug 17, 2022 0.8300 0.8671 0.7528 0.8118 3,225,786 -0.03(-4.01%)
Aug 16, 2022 0.9400 0.9700 0.8334 0.8457 10,871,570 -0.02(-2.79%)
Aug 15, 2022 0.8800 0.8966 0.8538 0.8700 949,177 +0.01(+1.16%)
Aug 12, 2022 0.8500 0.8661 0.8220 0.8600 502,184 +0.01(+1.00%)
Aug 11, 2022 0.8900 0.9000 0.8377 0.8515 570,793 -0.04(-4.11%)
Aug 10, 2022 0.8900 0.9000 0.8231 0.8880 372,686 -0.01(-1.33%)
Aug 09, 2022 0.9600 0.9745 0.8335 0.9000 1,310,269 -0.13(-12.62%)
Aug 08, 2022 1.060 1.070 0.9300 1.030 1,205,347 -0.07(-6.36%)
Aug 05, 2022 0.9300 1.140 0.8900 1.100 3,342,965 +0.02(+1.85%)
Aug 04, 2022 0.9400 1.240 0.8900 1.080 6,017,250 +0.04(+3.85%)
Aug 03, 2022 1.160 1.190 0.9200 1.040 27,317,320 +0.31(+42.50%)
Aug 02, 2022 0.6900 0.7497 0.6385 0.7298 2,743,239 +0.10(+15.37%)
Aug 01, 2022 0.6600 0.6900 0.6272 0.6326 146,791 -0.06(-8.32%)
Jul 29, 2022 0.6800 0.6980 0.6682 0.6900 62,234 +0.01(+1.83%)
Jul 28, 2022 0.6800 0.7001 0.6500 0.6776 18,835 -0.01(-1.21%)
Jul 27, 2022 0.6900 0.7180 0.6638 0.6859 36,074 +0.02(+3.67%)
Jul 26, 2022 0.7000 0.7182 0.6018 0.6616 117,957 -0.04(-5.49%)
Jul 25, 2022 0.7200 0.7564 0.7000 0.7000 70,579 -0.02(-2.78%)
Jul 22, 2022 0.7700 0.7700 0.7200 0.7200 95,213 -0.05(-6.49%)
Jul 21, 2022 0.8000 0.8200 0.7421 0.7700 130,027 -0.03(-4.10%)
Jul 20, 2022 0.7659 0.8200 0.7601 0.8029 107,983 +0.04(+4.82%)
Jul 19, 2022 0.8000 0.8200 0.7600 0.7660 109,582 +0.01(+0.79%)
Jul 18, 2022 0.8300 0.8400 0.7600 0.7600 131,470 -0.04(-4.70%)
Jul 15, 2022 0.7900 0.8000 0.7800 0.7975 42,742 +0.00(+0.36%)
Jul 14, 2022 0.7700 0.8220 0.7620 0.7946 54,823 -0.03(-3.68%)
Jul 13, 2022 0.8300 0.8303 0.8000 0.8250 51,830 -0.00(-0.25%)
Jul 12, 2022 0.8300 0.8500 0.8101 0.8271 51,834 -0.01(-1.08%)
Jul 11, 2022 0.8300 0.8480 0.7903 0.8361 85,350 +0.01(+0.73%)
Jul 08, 2022 0.7800 0.8300 0.7701 0.8300 209,851 +0.05(+6.64%)
Jul 07, 2022 0.7500 0.8100 0.7100 0.7783 214,795 +0.05(+6.62%)
Jul 06, 2022 0.6700 0.7488 0.6600 0.7300 225,825 +0.07(+11.45%)
Jul 05, 2022 0.6500 0.6670 0.6300 0.6550 56,660 +0.02(+3.10%)
Jul 01, 2022 0.6500 0.6500 0.6353 0.6353 59,603 -0.01(-2.26%)
Jun 30, 2022 0.6500 0.6600 0.6370 0.6500 37,704 +0.02(+2.99%)
Jun 29, 2022 0.6500 0.6600 0.6300 0.6311 25,337 -0.02(-2.91%)
Jun 28, 2022 0.6666 0.6775 0.6401 0.6500 22,254 -0.02(-2.65%)
Jun 27, 2022 0.6800 0.6809 0.6502 0.6677 38,086 +0.02(+2.72%)
Jun 24, 2022 0.6800 0.7000 0.6500 0.6500 227,686 -0.03(-3.75%)
Jun 23, 2022 0.6500 0.6895 0.6456 0.6753 85,290 +0.03(+3.89%)
Jun 22, 2022 0.6600 0.6900 0.6500 0.6500 81,795 -0.02(-3.01%)
Jun 21, 2022 0.6900 0.6900 0.6501 0.6702 71,349 +0.00(+0.71%)
Jun 17, 2022 0.6599 0.6899 0.6500 0.6655 58,298 +0.01(+0.83%)
Jun 16, 2022 0.6900 0.6900 0.6500 0.6600 61,848 -0.01(-2.02%)
Jun 15, 2022 0.7000 0.7000 0.6593 0.6736 73,940 +0.00(+0.52%)
Jun 14, 2022 0.6600 0.7080 0.6640 0.6701 31,102 +0.01(+0.92%)
Jun 13, 2022 0.7000 0.7300 0.6521 0.6640 206,068 -0.06(-8.51%)
Jun 10, 2022 0.7000 0.7417 0.6800 0.7258 196,066 +0.02(+2.95%)
Jun 09, 2022 0.6818 0.7330 0.6800 0.7050 123,218 +0.01(+1.13%)
Jun 08, 2022 0.6600 0.7100 0.6600 0.6971 123,985 +0.05(+7.21%)
Jun 07, 2022 0.6800 0.7232 0.6500 0.6502 316,361 -0.06(-7.80%)
Jun 06, 2022 0.7363 0.7552 0.6850 0.7052 133,565 -0.02(-2.69%)
Jun 03, 2022 0.7315 0.7751 0.6721 0.7247 224,536 -0.02(-2.92%)
Jun 02, 2022 0.7700 0.7842 0.7280 0.7465 136,560 -0.02(-2.61%)
Jun 01, 2022 0.7900 0.8000 0.6875 0.7665 368,301 +0.02(+2.23%)
May 31, 2022 0.6787 0.8177 0.6036 0.7498 728,621 +0.08(+11.15%)
May 27, 2022 0.7200 0.7336 0.6377 0.6746 512,134 -0.03(-4.04%)
May 26, 2022 0.6950 0.7800 0.6950 0.7030 231,506 +0.01(+1.14%)
May 25, 2022 0.6200 0.7484 0.6026 0.6951 220,328 +0.07(+11.90%)
May 24, 2022 0.6100 0.6386 0.5800 0.6212 73,447 -0.01(-1.48%)
May 23, 2022 0.6460 0.6460 0.6101 0.6305 59,021 -0.01(-1.48%)
May 20, 2022 0.6797 0.6900 0.6100 0.6400 170,606 -0.02(-2.65%)
May 19, 2022 0.6132 0.6900 0.6132 0.6574 143,227 +0.06(+9.57%)
May 18, 2022 0.6000 0.6500 0.5810 0.6000 161,546 +0.00(+0.00%)
May 17, 2022 0.5300 0.6400 0.5284 0.6000 325,047 +0.07(+13.68%)
May 16, 2022 0.5817 0.6700 0.5171 0.5278 376,333 -0.03(-5.63%)
May 13, 2022 0.4419 0.5988 0.4419 0.5593 248,967 +0.11(+24.37%)
May 12, 2022 0.4500 0.4510 0.4152 0.4497 303,586 -0.03(-5.90%)
May 11, 2022 0.5100 0.5200 0.4700 0.4779 208,220 -0.04(-8.08%)
May 10, 2022 0.5186 0.5700 0.5100 0.5199 105,869 -0.00(-0.02%)
May 09, 2022 0.5600 0.5774 0.5189 0.5200 215,046 -0.04(-6.81%)
May 06, 2022 0.6298 0.6298 0.5317 0.5580 270,626 -0.11(-16.59%)
May 05, 2022 0.6200 0.6724 0.6000 0.6690 283,864 +0.05(+8.78%)
May 04, 2022 0.5637 0.6302 0.5600 0.6150 89,459 +0.05(+8.41%)
May 03, 2022 0.5500 0.5985 0.5500 0.5673 112,355 -0.01(-0.87%)
May 02, 2022 0.5300 0.5800 0.5300 0.5723 179,194 -0.00(-0.59%)
Apr 29, 2022 0.6300 0.6434 0.5532 0.5757 274,402 -0.03(-4.70%)
Apr 28, 2022 0.6300 0.6300 0.6000 0.6041 94,470 -0.02(-2.72%)
Apr 27, 2022 0.6300 0.6530 0.6121 0.6210 134,846 -0.01(-0.86%)
Apr 26, 2022 0.6700 0.7001 0.6200 0.6264 123,592 -0.02(-2.96%)
Apr 25, 2022 0.6700 0.6700 0.6402 0.6455 141,928 -0.02(-3.28%)
Apr 22, 2022 0.6910 0.6999 0.6600 0.6674 159,345 -0.02(-3.42%)
Apr 21, 2022 0.7007 0.7100 0.6910 0.6910 167,989 -0.02(-2.91%)
Apr 20, 2022 0.7552 0.7799 0.6950 0.7117 444,211 -0.07(-9.22%)
Apr 19, 2022 0.7400 0.7900 0.7300 0.7840 175,238 +0.05(+6.58%)
Apr 18, 2022 0.7311 0.7533 0.7010 0.7356 300,137 -0.02(-3.10%)
Apr 14, 2022 0.7600 0.7685 0.7362 0.7591 144,788 -0.02(-1.99%)
Apr 13, 2022 0.7300 0.7829 0.7315 0.7745 143,642 +0.02(+3.27%)
Apr 12, 2022 0.7600 0.7999 0.7273 0.7500 754,734 +0.02(+3.02%)
Apr 11, 2022 0.7410 0.7700 0.7010 0.7280 182,461 -0.01(-1.05%)
Apr 08, 2022 0.7612 0.7765 0.7320 0.7357 151,624 -0.03(-3.35%)
Apr 07, 2022 0.7700 0.7700 0.7320 0.7612 120,719 +0.01(+1.45%)
Apr 06, 2022 0.7500 0.7700 0.7323 0.7503 94,028 -0.01(-1.79%)
Apr 05, 2022 0.7800 0.8000 0.7320 0.7640 182,691 -0.03(-3.41%)
Apr 04, 2022 0.8000 0.8200 0.7810 0.7910 259,199 -0.01(-1.11%)
Apr 01, 2022 0.8400 0.8457 0.7999 0.7999 172,398 -0.02(-2.45%)
Mar 31, 2022 0.8600 0.8690 0.7881 0.8200 283,876 -0.02(-2.81%)
Mar 30, 2022 0.8600 0.8800 0.8375 0.8437 185,984 -0.02(-1.95%)
Mar 29, 2022 0.8300 0.8825 0.8300 0.8605 250,940 +0.01(+1.47%)
Mar 28, 2022 0.8800 0.8825 0.8273 0.8480 106,997 -0.03(-3.54%)
Mar 25, 2022 0.8700 0.8799 0.8305 0.8791 309,244 +0.01(+0.78%)
Mar 24, 2022 0.8200 0.8900 0.8250 0.8723 243,751 +0.03(+3.23%)
Mar 23, 2022 0.8600 0.8799 0.8240 0.8450 212,747 -0.02(-2.86%)
Mar 22, 2022 0.7900 0.8800 0.7891 0.8699 478,163 +0.08(+10.04%)
Mar 21, 2022 0.8152 0.8300 0.7800 0.7905 140,073 -0.02(-2.41%)
Mar 18, 2022 0.7700 0.8400 0.7700 0.8100 275,806 +0.02(+2.70%)
Mar 17, 2022 0.7000 0.7900 0.7001 0.7887 237,645 +0.09(+12.66%)
Mar 16, 2022 0.6900 0.7200 0.6801 0.7001 153,853 +0.03(+4.37%)
Mar 15, 2022 0.6700 0.6899 0.6600 0.6708 109,279 +0.01(+2.16%)
Mar 14, 2022 0.6729 0.7000 0.6520 0.6566 417,446 -0.04(-6.05%)
Mar 11, 2022 0.7419 0.7644 0.6860 0.6989 266,104 -0.04(-5.54%)
Mar 10, 2022 0.7700 0.6901 0.7399 412,806 -0.01(-1.86%)
Mar 09, 2022 0.7400 0.7900 0.7215 0.7539 601,160 +0.03(+4.69%)
Mar 08, 2022 0.7300 0.7660 0.7100 0.7201 844,407 -0.05(-6.48%)
Mar 07, 2022 0.8100 0.8400 0.7502 0.7700 576,771 -0.02(-3.08%)
Mar 04, 2022 0.8430 0.8900 0.7765 0.7945 875,842 -0.13(-13.82%)
Mar 03, 2022 0.9700 0.9722 0.9000 0.9219 574,122 -0.03(-3.37%)
Mar 02, 2022 0.9600 1.010 0.9407 0.9541 328,072 -0.02(-1.82%)
Mar 01, 2022 1.010 1.049 0.9640 0.9718 340,753 +0.01(+1.18%)
Feb 28, 2022 0.9400 1.040 0.9100 0.9605 369,769 +0.01(+1.51%)
Feb 25, 2022 0.9500 0.9670 0.9200 0.9462 314,258 +0.01(+1.46%)
Feb 24, 2022 0.9000 0.9600 0.8600 0.9326 404,132 +0.02(+2.68%)
Feb 23, 2022 0.9500 0.9708 0.9000 0.9083 194,489 -0.02(-2.65%)
Feb 22, 2022 1.000 1.000 0.9300 0.9330 403,413 -0.08(-7.62%)
Feb 18, 2022 1.010 0 +0.01(+1.00%)
Feb 17, 2022 1.050 1.065 0.9743 1.000 376,562 -0.06(-5.66%)
Feb 16, 2022 1.080 1.090 1.010 1.060 280,206 -0.03(-3.20%)
Feb 15, 2022 0.9100 1.150 0.9100 1.095 1,307,302 +0.19(+21.65%)
Feb 14, 2022 0.9202 0.9640 0.9001 0.9001 179,830 -0.04(-4.24%)
Feb 11, 2022 0.9800 0.9900 0.9213 0.9400 232,045 -0.02(-2.03%)
Feb 10, 2022 1.000 1.010 0.9500 0.9595 316,751 -0.04(-4.05%)
Feb 09, 2022 0.9900 1.030 0.9800 1.000 354,021 +0.00(+0.00%)
Feb 08, 2022 1.000 1.030 0.9623 1.000 156,243 -0.02(-1.96%)
Feb 07, 2022 0.9800 1.030 0.9799 1.020 195,102 +0.02(+2.03%)
Feb 04, 2022 0.9600 1.015 0.9400 0.9997 226,333 +0.06(+6.35%)
Feb 03, 2022 0.9500 0.9400 268,807 -0.02(-2.01%)
Feb 02, 2022 1.010 1.010 0.9030 0.9593 570,010 -0.06(-5.95%)
Feb 01, 2022 0.9600 1.070 0.9300 1.020 460,079 +0.09(+10.07%)
Jan 31, 2022 0.8998 0.9267 363,104 +0.09(+11.34%)
Jan 28, 2022 0.8515 0.8878 0.8032 0.8323 311,178 -0.02(-2.27%)
Jan 27, 2022 0.9200 0.9200 0.8000 0.8516 433,234 -0.06(-6.42%)
Jan 26, 2022 0.8857 0.9800 0.8857 0.9100 506,250 -0.00(-0.34%)
Jan 25, 2022 0.8600 0.9500 0.8500 0.9131 275,222 +0.01(+0.77%)
Jan 24, 2022 0.9400 0.9400 0.8401 0.9061 748,705 -0.02(-2.57%)
Jan 21, 2022 1.000 1.020 0.9001 0.9300 865,667 -0.07(-7.00%)
Jan 20, 2022 1.020 1.060 1.000 1.000 362,096 -0.01(-0.99%)
Jan 19, 2022 1.040 1.040 1.000 1.010 470,072 -0.02(-1.94%)
Jan 18, 2022 1.090 1.110 1.030 1.030 542,113 -0.06(-5.50%)
Jan 14, 2022 1.090 0 -0.01(-0.91%)
Jan 13, 2022 1.160 1.160 1.100 1.100 369,775 -0.05(-4.35%)
Jan 12, 2022 1.190 1.190 1.120 1.150 356,630 -0.01(-0.86%)
Jan 11, 2022 1.150 1.200 1.140 1.160 538,557 -0.01(-0.85%)
Jan 10, 2022 1.090 1.170 1.080 1.170 745,276 +0.09(+8.33%)
Jan 07, 2022 1.090 1.140 1.080 1.080 364,103 -0.01(-0.92%)
Jan 06, 2022 1.120 1.150 1.080 1.090 646,026 -0.03(-2.68%)
Jan 05, 2022 1.140 1.180 1.120 1.120 644,224 -0.04(-3.45%)
Jan 04, 2022 1.210 1.230 1.140 1.160 838,509 -0.07(-5.69%)
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.