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

Sonic Foundry Inc (NQ: SOFO )

0.3500 UNCHANGED
Last Price Updated: 3:53 PM EST, Dec 4, 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 (%)
May 31, 2012 7.140 7.140 6.700 7.120 10,167 -0.08(-1.11%)
May 30, 2012 7.170 7.200 6.900 7.200 8,161 -0.00(-0.00%)
May 29, 2012 7.370 7.370 7.168 7.200 2,982 +0.10(+1.41%)
May 25, 2012 7.180 7.650 7.100 7.100 1,602 -0.16(-2.20%)
May 24, 2012 7.230 7.450 7.100 7.260 2,300 +0.01(+0.14%)
May 23, 2012 7.080 7.290 7.050 7.250 1,000 +0.14(+1.97%)
May 22, 2012 7.370 7.550 7.100 7.110 2,720 -0.19(-2.62%)
May 21, 2012 7.210 7.450 7.060 7.301 19,586 +0.07(+0.98%)
May 18, 2012 7.510 7.510 7.100 7.230 17,091 -0.07(-0.96%)
May 17, 2012 7.540 7.578 7.000 7.300 7,363 -0.40(-5.19%)
May 16, 2012 7.753 7.850 7.560 7.700 7,858 +0.00(+0.00%)
May 15, 2012 7.720 7.720 7.700 7.700 600 -0.08(-1.03%)
May 14, 2012 7.680 7.980 7.680 7.780 3,201 -0.02(-0.26%)
May 11, 2012 8.040 8.564 7.750 7.800 6,747 -0.33(-4.06%)
May 10, 2012 7.900 8.130 7.900 8.130 1,900 +0.23(+2.91%)
May 09, 2012 7.780 7.900 7.770 7.900 772 -0.10(-1.25%)
May 08, 2012 7.990 8.200 7.840 8.000 1,522 -0.05(-0.62%)
May 07, 2012 8.500 8.500 8.000 8.050 7,250 -0.45(-5.29%)
May 04, 2012 8.250 8.740 7.820 8.500 30,281 +0.20(+2.41%)
May 03, 2012 7.870 8.300 7.870 8.300 7,441 +0.30(+3.75%)
May 02, 2012 7.920 8.100 7.920 8.000 9,000 +0.20(+2.56%)
May 01, 2012 7.330 8.000 7.250 7.800 15,583 +0.45(+6.12%)
Apr 30, 2012 7.810 7.810 7.251 7.350 1,097 -0.59(-7.43%)
Apr 27, 2012 7.350 8.090 7.300 7.940 20,837 +0.17(+2.19%)
Apr 26, 2012 7.550 7.800 7.530 7.770 6,120 +0.32(+4.27%)
Apr 25, 2012 7.500 7.650 7.410 7.452 1,800 -0.10(-1.30%)
Apr 24, 2012 7.338 7.900 7.300 7.550 9,312 +0.20(+2.68%)
Apr 23, 2012 7.310 7.380 7.300 7.353 863 -0.06(-0.77%)
Apr 20, 2012 7.500 7.500 7.300 7.410 4,438 -0.09(-1.20%)
Apr 19, 2012 7.410 7.540 7.390 7.500 1,450 -0.13(-1.70%)
Apr 18, 2012 7.500 7.630 7.390 7.630 600 +0.19(+2.55%)
Apr 17, 2012 7.870 7.980 7.390 7.440 5,210 -0.43(-5.46%)
Apr 16, 2012 7.250 7.950 7.250 7.870 9,720 +0.49(+6.65%)
Apr 13, 2012 7.940 7.940 7.250 7.379 14,168 -0.59(-7.42%)
Apr 12, 2012 7.620 8.163 7.620 7.970 1,012 +0.35(+4.59%)
Apr 11, 2012 7.540 7.650 7.540 7.620 6,832 -0.42(-5.22%)
Apr 10, 2012 8.190 8.390 8.020 8.040 5,325 +0.13(+1.64%)
Apr 09, 2012 8.390 8.390 7.910 7.910 992 -0.62(-7.27%)
Apr 04, 2012 8.160 8.530 8.530 8.530 9,300 +0.52(+6.49%)
Apr 03, 2012 8.910 8.950 7.900 8.010 4,353 -0.95(-10.60%)
Apr 02, 2012 8.233 9.090 8.233 8.960 1,000 +0.54(+6.44%)
Mar 30, 2012 8.750 8.750 8.130 8.418 3,556 -0.36(-4.12%)
Mar 29, 2012 7.790 8.980 7.750 8.780 15,396 +0.95(+12.13%)
Mar 28, 2012 7.750 7.830 7.750 7.830 610 +0.05(+0.64%)
Mar 27, 2012 7.970 8.440 7.750 7.780 3,356 -0.20(-2.51%)
Mar 26, 2012 8.000 8.150 7.900 7.980 5,061 -0.01(-0.14%)
Mar 23, 2012 8.000 8.000 7.900 7.991 5,731 +0.00(+0.01%)
Mar 22, 2012 7.900 7.990 7.900 7.990 4,568 +0.09(+1.14%)
Mar 21, 2012 8.020 8.090 7.900 7.900 1,976 -0.12(-1.50%)
Mar 20, 2012 8.150 8.150 8.020 8.020 200 -0.15(-1.83%)
Mar 19, 2012 8.300 8.350 8.000 8.170 6,996 +0.09(+1.11%)
Mar 16, 2012 7.920 8.080 7.900 8.080 5,800 +0.18(+2.28%)
Mar 15, 2012 7.910 7.990 7.900 7.900 6,395 +0.10(+1.28%)
Mar 14, 2012 7.896 8.000 7.720 7.800 3,313 +0.15(+1.96%)
Mar 13, 2012 7.700 7.740 7.650 7.650 5,273 +0.00(+0.00%)
Mar 12, 2012 7.720 7.740 7.650 7.650 2,524 +0.10(+1.32%)
Mar 09, 2012 7.750 7.880 7.250 7.550 2,796 -0.05(-0.66%)
Mar 08, 2012 7.400 7.760 7.400 7.600 6,427 +0.21(+2.84%)
Mar 07, 2012 7.510 7.510 7.150 7.390 19,328 -0.31(-4.03%)
Mar 06, 2012 7.440 7.710 7.150 7.700 11,817 +0.25(+3.36%)
Mar 05, 2012 7.210 7.600 7.180 7.450 12,620 +0.04(+0.54%)
Mar 02, 2012 7.510 7.540 7.350 7.410 3,620 -0.04(-0.54%)
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.