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

Schmitt Industries Inc (NQ: SMIT )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 13, 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 30, 2003 1.250 1.250 1.100 1.100 2,400 -0.16(-12.70%)
May 29, 2003 1.000 1.600 1.000 1.260 18,200 +0.16(+14.55%)
May 28, 2003 1.100 1.100 1.100 1.100 100 +0.06(+5.77%)
May 27, 2003 1.070 1.070 1.040 1.040 2,300 +0.24(+30.00%)
May 23, 2003 0.8000 0.8000 0.8000 0.8000 800 -0.01(-1.23%)
May 22, 2003 0.8600 0.8600 0.8100 0.8100 8,700 -0.05(-5.81%)
May 21, 2003 0.8800 0.8800 0.8600 0.8600 6,500 -0.02(-2.27%)
May 20, 2003 0.8800 0.8800 0.8800 0.8800 3,500 -0.01(-1.12%)
May 19, 2003 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 16, 2003 1.000 1.000 0.8900 0.8900 3,100 -0.11(-11.00%)
May 15, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 14, 2003 0.8800 1.070 0.8800 1.000 3,400 +0.13(+14.94%)
May 13, 2003 0.9000 1.130 0.8600 0.8700 11,200 +0.00(+0.00%)
May 12, 2003 0.8500 0.8700 0.8500 0.8700 900 +0.03(+3.57%)
May 09, 2003 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 08, 2003 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 07, 2003 0.8200 0.9200 0.8200 0.8400 3,400 -0.04(-4.55%)
May 06, 2003 0.8800 0.8800 0.8800 0.8800 800 +0.02(+2.33%)
May 05, 2003 0.8600 0.8600 0.8600 0.8600 7,600 +0.05(+6.17%)
May 02, 2003 1.000 1.000 0.8100 0.8100 1,000 -0.19(-19.00%)
May 01, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 30, 2003 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Apr 29, 2003 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Apr 28, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 25, 2003 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Apr 24, 2003 1.080 1.100 1.010 1.050 5,100 +0.01(+0.96%)
Apr 23, 2003 0.8500 1.050 0.8000 1.040 6,500 +0.14(+15.56%)
Apr 21, 2003 0.9000 0.9000 0.9000 0.9000 2,100 -0.05(-5.26%)
Apr 17, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 15, 2003 1.000 1.000 0.9500 0.9500 1,400 -0.05(-5.00%)
Apr 14, 2003 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Apr 11, 2003 1.000 1.000 1.000 1.000 600 -0.01(-0.99%)
Apr 10, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 09, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 08, 2003 1.000 1.100 1.000 1.010 3,500 +0.04(+4.12%)
Apr 07, 2003 1.080 1.080 0.9700 0.9700 13,800 -0.13(-11.82%)
Apr 04, 2003 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Apr 03, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 02, 2003 1.050 1.100 1.050 1.100 2,200 +0.05(+4.76%)
Apr 01, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 31, 2003 1.050 1.050 1.050 1.050 300 -0.02(-1.87%)
Mar 28, 2003 1.070 1.070 1.070 1.070 3,000 -0.04(-3.60%)
Mar 27, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 26, 2003 1.190 1.190 1.110 1.110 6,200 -0.21(-15.91%)
Mar 25, 2003 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 24, 2003 1.230 1.320 1.220 1.320 400 +0.00(+0.00%)
Mar 21, 2003 1.270 1.320 1.270 1.320 1,000 +0.09(+7.32%)
Mar 20, 2003 1.150 1.230 1.140 1.230 2,400 +0.02(+1.65%)
Mar 19, 2003 1.218 1.218 1.210 1.210 2,300 +0.00(+0.00%)
Mar 18, 2003 1.210 1.210 1.210 1.210 100 +0.05(+4.31%)
Mar 17, 2003 1.160 1.160 1.160 1.160 100 -0.09(-7.20%)
Mar 14, 2003 1.120 1.290 1.120 1.250 5,800 +0.14(+12.61%)
Mar 13, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 12, 2003 1.110 1.110 1.100 1.110 5,900 +0.00(+0.00%)
Mar 11, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 10, 2003 1.110 1.110 1.110 1.110 600 +0.00(+0.00%)
Mar 07, 2003 1.200 1.200 1.110 1.110 1,800 -0.14(-11.20%)
Mar 06, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 05, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 04, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 03, 2003 1.250 1.250 1.250 1.250 4,000 -0.01(-0.79%)
Feb 28, 2003 1.260 1.260 1.260 1.260 700 +0.00(+0.00%)
Feb 27, 2003 1.260 1.260 1.260 1.260 700 +0.18(+16.56%)
Feb 26, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Feb 25, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Feb 24, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Feb 21, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Feb 20, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Feb 19, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Feb 18, 2003 1.070 1.081 1.070 1.081 600 +0.00(+0.09%)
Feb 14, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 13, 2003 1.080 1.080 1.080 1.080 500 +0.00(+0.00%)
Feb 12, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 11, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 10, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 07, 2003 1.080 1.080 1.080 1.080 100 +0.01(+0.93%)
Feb 06, 2003 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Feb 05, 2003 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Feb 04, 2003 1.070 1.070 1.070 1.070 100 -0.01(-0.93%)
Feb 03, 2003 1.260 1.260 1.080 1.080 700 -0.27(-20.00%)
Jan 30, 2003 0.4400 1.350 1.350 1.350 2,000 +0.91(+206.82%)
Jan 22, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 21, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 17, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 16, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 15, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 14, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 13, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 10, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 09, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 08, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 07, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 02, 2003 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 31, 2002 0.4400 0.4400 0.4400 0.4400 0 -0.88(-66.67%)
Dec 30, 2002 1.260 1.410 1.230 1.320 7,133 -0.00(-0.23%)
Dec 27, 2002 1.323 1.323 1.320 1.323 666 +0.03(+2.56%)
Dec 26, 2002 1.260 1.350 1.260 1.290 700 +0.00(+0.00%)
Dec 24, 2002 1.260 1.440 1.140 1.290 1,766 +0.03(+2.38%)
Dec 23, 2002 1.320 1.350 1.170 1.260 7,333 -0.15(-10.64%)
Dec 20, 2002 1.320 1.410 1.320 1.410 2,900 +0.06(+4.44%)
Dec 19, 2002 1.410 1.410 1.230 1.350 3,833 -0.06(-4.26%)
Dec 18, 2002 1.410 1.410 1.410 1.410 1,666 +0.00(+0.00%)
Dec 17, 2002 1.440 1.440 1.290 1.410 1,533 +0.00(+0.00%)
Dec 16, 2002 1.410 1.470 1.260 1.410 866 +0.09(+6.82%)
Dec 13, 2002 1.320 1.320 1.320 1.320 66 +0.03(+2.33%)
Dec 12, 2002 1.380 1.410 1.290 1.290 500 +0.06(+4.88%)
Dec 11, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 10, 2002 1.380 1.380 1.230 1.230 966 -0.27(-18.00%)
Dec 09, 2002 1.320 1.500 1.140 1.500 933 +0.18(+13.64%)
Dec 06, 2002 1.440 1.500 1.320 1.320 14,966 -0.03(-2.22%)
Dec 05, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 04, 2002 1.350 1.350 1.350 1.350 66 +0.12(+9.76%)
Dec 03, 2002 1.293 1.293 1.230 1.230 666 -0.06(-4.65%)
Dec 02, 2002 1.320 1.320 1.290 1.290 833 +0.00(+0.00%)
Nov 27, 2002 1.350 1.350 1.260 1.290 2,100 +0.00(+0.00%)
Nov 26, 2002 1.470 1.470 1.290 1.290 2,933 -0.15(-10.42%)
Nov 25, 2002 1.440 1.440 1.440 1.440 33 +0.09(+6.43%)
Nov 22, 2002 1.440 1.440 1.353 1.353 566 -0.08(-5.85%)
Nov 21, 2002 1.437 1.437 1.437 1.437 33 +0.12(+8.86%)
Nov 20, 2002 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 19, 2002 1.320 1.320 1.320 1.320 333 -0.03(-2.44%)
Nov 18, 2002 1.560 1.590 1.323 1.353 1,966 -0.24(-14.91%)
Nov 15, 2002 1.290 1.590 1.290 1.590 966 +0.15(+10.42%)
Nov 14, 2002 1.290 1.440 1.290 1.440 1,400 +0.18(+14.29%)
Nov 13, 2002 1.260 1.260 1.260 1.260 1,100 +0.00(+0.00%)
Nov 12, 2002 1.263 1.263 1.260 1.260 233 +0.00(+0.00%)
Nov 11, 2002 1.260 1.260 1.260 1.260 500 -0.03(-2.55%)
Nov 08, 2002 1.293 1.293 1.293 1.293 0 +0.00(+0.00%)
Nov 07, 2002 1.293 1.293 1.293 1.293 33 +0.00(+0.23%)
Nov 06, 2002 1.290 1.290 1.290 1.290 333 +0.03(+2.38%)
Nov 05, 2002 1.230 1.260 1.230 1.260 266 +0.00(+0.00%)
Nov 04, 2002 1.263 1.263 1.260 1.260 400 +0.00(+0.00%)
Nov 01, 2002 1.260 1.260 1.260 1.260 3,000 -0.09(-6.67%)
Oct 31, 2002 1.230 1.350 1.230 1.350 1,000 +0.03(+2.27%)
Oct 30, 2002 1.260 1.320 1.260 1.320 500 +0.03(+2.33%)
Oct 29, 2002 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Oct 28, 2002 1.260 1.290 1.260 1.290 666 +0.03(+2.38%)
Oct 25, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Oct 24, 2002 1.335 1.335 1.260 1.260 1,600 -0.06(-4.55%)
Oct 23, 2002 1.200 1.320 1.200 1.320 2,066 +0.00(+0.00%)
Oct 22, 2002 1.350 1.350 1.320 1.320 1,300 -0.12(-8.33%)
Oct 21, 2002 1.443 1.443 1.440 1.440 133 -0.06(-4.00%)
Oct 18, 2002 1.470 1.500 1.470 1.500 833 +0.18(+13.64%)
Oct 17, 2002 1.320 1.335 1.320 1.320 1,633 -0.03(-2.22%)
Oct 16, 2002 1.350 1.350 1.320 1.350 1,333 +0.09(+7.14%)
Oct 15, 2002 1.260 1.260 1.260 1.260 33 -0.06(-4.76%)
Oct 14, 2002 1.323 1.323 1.323 1.323 66 +0.00(+0.23%)
Oct 11, 2002 1.377 1.377 1.290 1.320 1,866 -0.15(-10.20%)
Oct 10, 2002 1.470 1.950 1.467 1.470 11,166 +0.00(+0.00%)
Oct 09, 2002 1.350 1.560 1.350 1.470 3,066 +0.12(+8.89%)
Oct 08, 2002 1.320 1.350 1.290 1.350 1,200 +0.12(+9.76%)
Oct 07, 2002 1.230 1.230 1.230 1.230 66 -0.12(-8.89%)
Oct 04, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 03, 2002 1.350 1.350 1.350 1.350 1,933 +0.00(+0.00%)
Oct 02, 2002 1.350 1.350 1.350 1.350 133 +0.09(+7.14%)
Oct 01, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 30, 2002 1.260 1.260 1.260 1.260 666 +0.03(+2.44%)
Sep 27, 2002 1.260 1.260 1.230 1.230 100 +0.00(+0.00%)
Sep 26, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 25, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 24, 2002 1.230 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Sep 23, 2002 1.230 1.230 1.230 1.230 33 +0.00(+0.00%)
Sep 20, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 19, 2002 1.230 1.230 1.230 1.230 866 -0.03(-2.38%)
Sep 18, 2002 1.290 1.290 1.200 1.260 7,533 -0.09(-6.67%)
Sep 17, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 16, 2002 1.320 1.350 1.320 1.350 1,666 +0.06(+4.65%)
Sep 13, 2002 1.320 1.320 1.290 1.290 1,666 -0.18(-12.24%)
Sep 12, 2002 1.410 1.500 1.290 1.470 2,633 -0.03(-2.00%)
Sep 11, 2002 1.350 1.500 1.350 1.500 400 +0.15(+11.11%)
Sep 10, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 09, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 06, 2002 1.290 1.350 1.290 1.350 266 +0.06(+4.65%)
Sep 05, 2002 1.350 1.350 1.290 1.290 166 -0.06(-4.44%)
Sep 04, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 03, 2002 1.350 1.350 1.350 1.350 266 -0.15(-10.00%)
Aug 30, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 29, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 28, 2002 1.500 1.500 1.500 1.500 666 +0.06(+4.17%)
Aug 27, 2002 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 26, 2002 1.440 1.440 1.440 1.440 366 -0.06(-4.00%)
Aug 23, 2002 1.500 1.500 1.440 1.500 2,666 +0.06(+4.17%)
Aug 22, 2002 1.530 1.530 1.440 1.440 500 -0.09(-5.88%)
Aug 21, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 20, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 16, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 15, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 14, 2002 1.530 1.530 1.530 1.530 2,400 +0.00(+0.00%)
Aug 13, 2002 1.530 1.530 1.530 1.530 66 +0.00(+0.00%)
Aug 12, 2002 1.530 1.530 1.530 1.530 66 +0.03(+2.00%)
Aug 07, 2002 1.410 1.560 1.410 1.500 2,233 +0.15(+11.11%)
Aug 06, 2002 1.350 1.350 1.350 1.350 3,333 +0.12(+9.76%)
Aug 05, 2002 1.230 1.230 1.200 1.230 2,500 -0.18(-12.77%)
Aug 02, 2002 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 01, 2002 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 31, 2002 1.230 1.410 1.230 1.410 7,733 +0.21(+17.50%)
Jul 30, 2002 1.410 1.410 1.200 1.200 4,400 -0.03(-2.44%)
Jul 29, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 26, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 25, 2002 1.350 1.350 1.230 1.230 300 -0.09(-6.82%)
Jul 24, 2002 1.230 1.320 1.230 1.320 3,633 +0.09(+7.32%)
Jul 23, 2002 1.230 1.230 1.230 1.230 1,866 +0.00(+0.00%)
Jul 22, 2002 1.320 1.320 1.230 1.230 513,333 -0.09(-6.82%)
Jul 19, 2002 1.320 1.350 1.320 1.320 800 +0.12(+10.00%)
Jul 17, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 12, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 11, 2002 1.200 1.230 1.200 1.200 900 -0.15(-11.11%)
Jul 10, 2002 1.350 1.350 1.350 1.350 1,666 +0.00(+0.00%)
Jul 09, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 08, 2002 1.230 1.350 1.230 1.350 1,733 +0.12(+9.76%)
Jul 05, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 04, 2002 1.230 1.230 1.230 1.230 33 +0.00(+0.00%)
Jul 03, 2002 1.230 1.230 1.230 1.230 33 -0.00(-0.24%)
Jul 02, 2002 1.200 1.233 1.200 1.233 2,966 +0.03(+2.75%)
Jul 01, 2002 1.350 1.380 1.200 1.200 5,200 +0.03(+2.56%)
Jun 28, 2002 1.500 1.560 1.170 1.170 2,100 -0.33(-22.00%)
Jun 27, 2002 1.200 1.500 1.200 1.500 7,133 +0.30(+25.00%)
Jun 26, 2002 1.140 1.200 1.050 1.200 6,100 -0.06(-4.76%)
Jun 25, 2002 1.260 1.260 1.260 1.260 500 -0.24(-16.00%)
Jun 21, 2002 1.320 1.500 1.320 1.500 433 +0.15(+11.11%)
Jun 20, 2002 1.320 1.500 1.290 1.350 3,700 -0.06(-4.26%)
Jun 19, 2002 1.410 1.440 1.410 1.410 3,433 -0.03(-2.08%)
Jun 18, 2002 1.410 1.440 1.410 1.440 1,700 -0.06(-4.00%)
Jun 17, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 14, 2002 1.620 1.620 1.440 1.500 2,066 +0.09(+6.38%)
Jun 12, 2002 1.530 1.530 1.410 1.410 2,766 +0.00(+0.00%)
Jun 11, 2002 1.410 1.500 1.410 1.410 1,733 -0.09(-6.00%)
Jun 10, 2002 1.500 1.500 1.500 1.500 1,000 -0.03(-1.96%)
Jun 07, 2002 1.530 1.530 1.530 1.530 333 +0.12(+8.51%)
Jun 06, 2002 1.410 1.410 1.410 1.410 1,666 -0.09(-6.00%)
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.