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

Sono-Tek Corp (NQ: SOTK )

4.350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 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 (%)
Apr 29, 2022 5.610 6.000 5.500 5.970 17,848 +0.00(+0.00%)
Apr 28, 2022 5.970 5.970 5.970 5.970 720 -0.01(-0.17%)
Apr 27, 2022 5.910 6.000 5.780 5.980 3,589 +0.07(+1.11%)
Apr 26, 2022 5.700 5.980 5.690 5.914 6,154 +0.18(+3.22%)
Apr 25, 2022 5.685 5.740 5.307 5.730 16,469 +0.07(+1.24%)
Apr 22, 2022 5.680 5.830 5.650 5.660 3,918 -0.10(-1.74%)
Apr 21, 2022 5.980 6.133 5.410 5.760 13,574 -0.23(-3.84%)
Apr 20, 2022 6.258 6.348 5.849 5.990 10,607 -0.35(-5.52%)
Apr 19, 2022 6.300 6.370 6.040 6.340 7,842 -0.04(-0.63%)
Apr 18, 2022 6.320 6.380 6.230 6.380 5,453 +0.07(+1.11%)
Apr 14, 2022 6.330 6.540 6.310 6.310 2,951 -0.15(-2.32%)
Apr 13, 2022 6.480 6.740 6.312 6.460 6,377 -0.10(-1.50%)
Apr 12, 2022 6.250 6.690 6.250 6.558 3,409 +0.14(+2.21%)
Apr 11, 2022 6.340 6.843 6.271 6.417 7,847 -0.17(-2.63%)
Apr 08, 2022 6.500 6.590 6.286 6.590 9,122 +0.30(+4.77%)
Apr 07, 2022 6.550 6.580 6.290 6.290 4,792 -0.16(-2.48%)
Apr 06, 2022 6.600 6.620 6.075 6.450 17,896 -0.15(-2.27%)
Apr 05, 2022 6.430 6.680 6.380 6.600 4,245 +0.05(+0.76%)
Apr 04, 2022 6.590 6.650 6.420 6.550 7,804 +0.13(+2.02%)
Apr 01, 2022 6.750 6.810 6.420 6.420 5,462 -0.33(-4.89%)
Mar 31, 2022 6.540 6.838 6.540 6.750 5,566 +0.10(+1.50%)
Mar 30, 2022 6.570 7.080 6.410 6.650 61,593 +0.30(+4.72%)
Mar 29, 2022 6.650 6.650 6.350 6.350 3,665 +0.00(+0.00%)
Mar 28, 2022 6.570 6.780 6.330 6.350 7,592 -0.42(-6.15%)
Mar 25, 2022 6.600 6.937 6.583 6.766 5,956 +0.03(+0.39%)
Mar 24, 2022 6.958 6.960 6.470 6.740 14,796 -0.02(-0.30%)
Mar 23, 2022 6.990 6.990 6.760 6.760 18,703 -0.19(-2.73%)
Mar 22, 2022 6.970 6.970 6.691 6.950 14,407 +0.05(+0.72%)
Mar 21, 2022 6.300 6.900 5.670 6.900 30,345 +0.84(+13.86%)
Mar 18, 2022 5.200 6.060 4.790 6.060 63,313 +0.82(+15.65%)
Mar 17, 2022 4.850 5.240 4.510 5.240 18,393 +0.29(+5.86%)
Mar 16, 2022 4.490 4.950 4.450 4.950 25,824 +0.50(+11.24%)
Mar 15, 2022 4.310 4.490 4.310 4.450 10,351 +0.14(+3.25%)
Mar 14, 2022 4.810 4.810 4.020 4.310 46,626 -0.47(-9.83%)
Mar 11, 2022 4.490 4.780 4.160 4.780 11,665 +0.35(+7.90%)
Mar 10, 2022 4.310 4.480 4.110 4.430 29,229 +0.07(+1.61%)
Mar 09, 2022 4.440 4.490 4.300 4.360 118,194 -0.07(-1.58%)
Mar 08, 2022 4.180 4.440 4.020 4.430 29,367 +0.23(+5.48%)
Mar 07, 2022 4.440 4.440 4.010 4.200 25,062 -0.35(-7.69%)
Mar 04, 2022 4.400 4.590 4.390 4.550 12,896 +0.13(+2.94%)
Mar 03, 2022 4.340 4.470 4.010 4.420 209,946 +0.00(+0.00%)
Mar 02, 2022 4.730 4.838 4.310 4.420 60,746 -0.29(-6.16%)
Mar 01, 2022 5.397 5.400 4.570 4.710 89,736 -0.44(-8.54%)
Feb 28, 2022 5.300 5.740 5.020 5.150 132,455 -0.29(-5.33%)
Feb 25, 2022 5.200 5.440 5.321 5.440 6,457 +0.27(+5.22%)
Feb 24, 2022 5.410 5.380 5.051 5.170 65,771 -0.47(-8.33%)
Feb 23, 2022 5.978 5.982 5.640 5.640 17,860 -0.14(-2.42%)
Feb 22, 2022 6.500 6.790 5.780 5.780 27,893 -0.63(-9.84%)
Feb 18, 2022 6.411 0 +0.15(+2.41%)
Feb 17, 2022 6.070 6.490 5.850 6.260 40,317 +0.06(+0.97%)
Feb 16, 2022 5.300 6.330 5.291 6.200 34,182 +0.90(+16.98%)
Feb 15, 2022 5.300 5.410 5.300 5.300 18,149 +0.15(+2.91%)
Feb 14, 2022 5.300 5.360 5.135 5.150 8,735 -0.15(-2.83%)
Feb 11, 2022 5.040 5.360 5.000 5.300 29,366 +0.29(+5.79%)
Feb 10, 2022 5.000 5.200 4.908 5.010 66,351 -0.06(-1.18%)
Feb 09, 2022 5.250 5.267 5.060 5.070 12,522 -0.02(-0.39%)
Feb 08, 2022 5.040 5.440 5.040 5.090 47,449 -0.06(-1.17%)
Feb 07, 2022 5.750 5.750 5.060 5.150 103,772 -0.62(-10.82%)
Feb 04, 2022 5.870 6.016 5.660 5.775 22,970 -0.14(-2.45%)
Feb 03, 2022 6.040 6.090 5.402 5.920 70,646 -0.19(-3.11%)
Feb 02, 2022 6.170 6.230 6.110 6.110 5,040 -0.05(-0.81%)
Feb 01, 2022 6.310 6.490 6.085 6.160 12,366 -0.09(-1.44%)
Jan 31, 2022 6.090 6.250 56,240 +0.10(+1.63%)
Jan 28, 2022 6.160 6.290 5.710 6.150 19,399 -0.01(-0.16%)
Jan 27, 2022 6.500 6.500 6.040 6.160 28,318 -0.38(-5.81%)
Jan 26, 2022 6.690 6.840 6.500 6.540 23,306 -0.17(-2.53%)
Jan 25, 2022 6.680 6.797 6.400 6.710 19,257 -0.14(-2.04%)
Jan 24, 2022 6.660 6.995 6.500 6.850 61,666 -0.24(-3.39%)
Jan 21, 2022 8.090 8.170 7.000 7.090 126,563 -1.17(-14.16%)
Jan 20, 2022 8.600 8.930 8.260 8.260 20,222 -0.44(-5.06%)
Jan 19, 2022 9.000 9.220 8.460 8.700 57,944 -0.30(-3.33%)
Jan 18, 2022 8.220 9.080 8.200 9.000 46,787 +0.38(+4.41%)
Jan 14, 2022 8.620 0 +0.32(+3.86%)
Jan 13, 2022 8.430 8.440 8.200 8.300 49,087 -0.05(-0.60%)
Jan 12, 2022 8.430 8.430 8.030 8.350 83,099 +0.08(+0.97%)
Jan 11, 2022 8.160 8.600 8.000 8.270 72,752 +0.15(+1.85%)
Jan 10, 2022 7.600 8.200 7.234 8.120 54,840 +0.41(+5.32%)
Jan 07, 2022 7.500 7.730 7.310 7.710 31,135 +0.11(+1.45%)
Jan 06, 2022 7.310 7.690 7.200 7.600 37,816 +0.18(+2.43%)
Jan 05, 2022 7.770 7.940 7.200 7.420 30,841 -0.35(-4.50%)
Jan 04, 2022 7.790 7.850 7.690 7.770 24,850 +0.07(+0.91%)
Jan 03, 2022 7.400 7.800 7.350 7.700 35,559 +0.27(+3.61%)
Dec 31, 2021 7.460 7.490 7.140 7.431 13,067 +0.05(+0.70%)
Dec 30, 2021 7.700 7.705 7.343 7.380 19,128 -0.32(-4.16%)
Dec 29, 2021 7.700 7.741 7.490 7.700 18,299 +0.00(+0.00%)
Dec 28, 2021 7.670 7.740 7.060 7.700 34,593 +0.05(+0.65%)
Dec 27, 2021 6.850 7.750 6.600 7.650 91,444 +0.88(+13.00%)
Dec 23, 2021 6.830 6.850 6.500 6.770 25,014 +0.02(+0.30%)
Dec 22, 2021 6.610 6.927 6.400 6.750 18,694 +0.11(+1.66%)
Dec 21, 2021 6.310 6.640 6.300 6.640 72,947 +0.35(+5.56%)
Dec 20, 2021 7.050 7.200 6.110 6.290 157,659 -0.53(-7.77%)
Dec 17, 2021 7.920 8.085 6.770 6.820 242,641 -1.21(-15.07%)
Dec 16, 2021 7.760 8.090 7.665 8.030 107,060 +0.30(+3.88%)
Dec 15, 2021 6.810 7.730 6.370 7.730 98,684 +0.81(+11.71%)
Dec 14, 2021 6.710 7.350 6.640 6.920 105,094 -0.57(-7.61%)
Dec 13, 2021 8.500 8.726 6.494 7.490 250,823 -0.91(-10.83%)
Dec 10, 2021 8.000 8.750 8.000 8.400 55,830 +0.33(+4.09%)
Dec 09, 2021 8.130 9.490 7.780 8.070 268,425 -0.06(-0.74%)
Dec 08, 2021 8.000 8.190 7.760 8.130 84,133 +0.17(+2.14%)
Dec 07, 2021 7.610 8.160 7.560 7.960 228,266 +0.60(+8.15%)
Dec 06, 2021 7.140 7.724 6.700 7.360 207,574 +0.46(+6.67%)
Dec 03, 2021 6.400 7.220 6.360 6.900 216,847 +0.44(+6.81%)
Dec 02, 2021 6.040 6.550 5.884 6.460 100,773 +0.36(+5.90%)
Dec 01, 2021 6.120 6.150 5.945 6.100 78,575 -0.10(-1.53%)
Nov 30, 2021 6.200 6.235 5.750 6.195 155,723 -0.02(-0.40%)
Nov 29, 2021 6.000 6.220 5.860 6.220 131,232 +0.22(+3.67%)
Nov 26, 2021 6.000 6.000 5.780 6.000 25,121 +0.04(+0.67%)
Nov 24, 2021 5.736 5.960 5.736 5.960 22,576 +0.02(+0.34%)
Nov 23, 2021 5.940 5.940 5.650 5.940 42,341 +0.00(+0.00%)
Nov 22, 2021 6.000 6.000 5.720 5.940 43,205 -0.16(-2.62%)
Nov 19, 2021 6.130 6.200 5.900 6.100 16,678 +0.05(+0.83%)
Nov 18, 2021 6.170 6.050 5.980 6.050 17,151 -0.02(-0.33%)
Nov 17, 2021 6.000 6.170 5.880 6.070 26,112 -0.02(-0.33%)
Nov 16, 2021 6.100 6.150 5.910 6.090 42,242 +0.05(+0.83%)
Nov 15, 2021 5.900 6.100 5.710 6.040 39,127 +0.19(+3.25%)
Nov 12, 2021 5.600 6.040 5.565 5.850 12,833 +0.15(+2.63%)
Nov 11, 2021 5.900 5.900 5.530 5.700 35,401 -0.15(-2.56%)
Nov 10, 2021 6.150 5.730 5.850 66,005 -0.40(-6.40%)
Nov 09, 2021 6.620 6.620 6.020 6.250 76,280 -0.37(-5.59%)
Nov 08, 2021 6.010 6.900 6.000 6.620 146,991 +0.67(+11.26%)
Nov 05, 2021 5.970 6.040 5.831 5.950 21,052 +0.02(+0.34%)
Nov 04, 2021 5.810 6.080 5.810 5.930 93,937 +0.09(+1.54%)
Nov 03, 2021 5.680 5.850 5.680 5.840 12,707 +0.09(+1.57%)
Nov 02, 2021 5.730 6.188 5.710 5.750 61,831 +0.05(+0.88%)
Nov 01, 2021 5.900 5.870 5.680 5.700 16,670 -0.17(-2.90%)
Oct 29, 2021 5.800 5.940 5.690 5.870 12,246 -0.08(-1.34%)
Oct 28, 2021 5.720 6.000 5.613 5.950 61,162 +0.30(+5.31%)
Oct 27, 2021 5.950 6.080 5.570 5.650 69,568 -0.32(-5.44%)
Oct 26, 2021 5.950 5.975 75,221 -0.02(-0.25%)
Oct 25, 2021 6.000 6.255 5.910 5.990 132,736 +0.12(+2.04%)
Oct 22, 2021 5.490 5.930 5.240 5.870 102,354 +0.47(+8.70%)
Oct 21, 2021 5.290 5.557 5.290 5.400 102,876 +0.01(+0.19%)
Oct 20, 2021 5.450 5.498 5.260 5.390 45,429 -0.06(-1.10%)
Oct 19, 2021 5.720 5.720 5.373 5.450 70,557 -0.35(-6.03%)
Oct 18, 2021 6.000 6.000 5.660 5.800 83,972 -0.08(-1.36%)
Oct 15, 2021 5.900 5.980 5.715 5.880 94,365 -0.11(-1.84%)
Oct 14, 2021 6.080 6.330 5.610 5.990 471,087 -0.50(-7.70%)
Oct 13, 2021 4.790 6.730 4.765 6.490 2,230,526 +1.99(+44.22%)
Oct 12, 2021 4.600 4.770 4.500 4.500 26,963 -0.17(-3.64%)
Oct 11, 2021 4.750 4.750 4.514 4.670 22,143 +0.02(+0.43%)
Oct 08, 2021 4.580 4.800 4.350 4.650 66,947 +0.28(+6.41%)
Oct 07, 2021 4.680 4.680 4.277 4.370 14,433 +0.14(+3.31%)
Oct 06, 2021 4.600 4.600 4.150 4.230 12,491 -0.05(-1.17%)
Oct 05, 2021 4.220 4.490 4.050 4.280 11,705 +0.15(+3.63%)
Oct 04, 2021 4.640 4.640 4.050 4.130 22,895 -0.46(-10.12%)
Oct 01, 2021 4.150 4.690 4.080 4.595 123,531 +0.50(+12.07%)
Sep 30, 2021 4.490 4.490 4.000 4.100 19,893 -0.13(-3.07%)
Sep 29, 2021 4.100 4.550 3.730 4.230 24,783 +0.32(+8.18%)
Sep 28, 2021 3.770 4.100 3.770 3.910 8,542 +0.14(+3.71%)
Sep 27, 2021 3.700 3.871 3.603 3.770 16,598 +0.04(+1.07%)
Sep 24, 2021 3.740 3.740 3.639 3.730 2,183 +0.03(+0.81%)
Sep 23, 2021 3.610 3.700 3.443 3.700 5,271 +0.20(+5.71%)
Sep 22, 2021 3.500 3.700 3.470 3.500 35,353 +0.03(+0.86%)
Sep 21, 2021 3.555 3.591 3.420 3.470 5,245 -0.04(-1.14%)
Sep 20, 2021 3.880 3.880 3.460 3.510 15,999 -0.03(-0.85%)
Sep 17, 2021 3.520 3.600 3.420 3.540 9,519 -0.15(-4.07%)
Sep 16, 2021 3.460 3.700 3.430 3.690 14,791 +0.10(+2.93%)
Sep 15, 2021 3.630 3.850 3.430 3.585 84,396 -0.02(-0.42%)
Sep 14, 2021 3.560 3.650 3.500 3.600 5,805 +0.15(+4.35%)
Sep 13, 2021 3.740 3.740 3.434 3.450 24,747 +0.01(+0.29%)
Sep 10, 2021 4.140 4.140 3.360 3.440 53,215 -0.21(-5.76%)
Sep 09, 2021 3.650 3.990 3.503 3.650 122,887 +0.17(+4.89%)
Sep 08, 2021 3.450 3.840 3.260 3.480 49,905 +0.15(+4.51%)
Sep 07, 2021 3.450 3.465 3.210 3.330 20,874 -0.10(-2.92%)
Sep 03, 2021 3.500 3.500 3.385 3.430 38,542 +0.09(+2.74%)
Sep 02, 2021 3.250 3.340 3.160 3.339 65,160 +0.18(+5.65%)
Sep 01, 2021 3.390 3.410 3.135 3.160 64,558 -0.14(-4.24%)
Aug 31, 2021 3.372 3.400 3.229 3.300 21,098 -0.14(-4.15%)
Aug 30, 2021 3.550 3.600 3.443 3.443 13,160 -0.06(-1.74%)
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.