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

Misonix Inc (NQ: MSON )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 11.37 11.45 10.82 10.90 21,479 -0.47(-4.13%)
May 28, 2015 11.63 11.90 11.24 11.37 13,596 -0.28(-2.40%)
May 27, 2015 11.80 12.08 11.61 11.65 7,911 -0.22(-1.85%)
May 26, 2015 11.80 12.09 11.72 11.87 7,223 +0.14(+1.19%)
May 22, 2015 11.76 11.73 11.73 11.73 4,600 -0.05(-0.42%)
May 21, 2015 11.56 12.20 11.56 11.78 7,612 -0.02(-0.17%)
May 20, 2015 12.19 12.27 11.74 11.80 9,593 -0.48(-3.91%)
May 19, 2015 12.24 12.49 12.05 12.28 8,919 -0.04(-0.32%)
May 18, 2015 12.60 12.60 12.32 12.32 4,671 -0.24(-1.91%)
May 15, 2015 13.10 13.11 12.31 12.56 7,313 -0.21(-1.61%)
May 14, 2015 12.30 13.20 11.80 12.77 15,116 +0.25(+1.96%)
May 13, 2015 13.34 13.34 12.50 12.52 2,165 +0.10(+0.81%)
May 12, 2015 12.50 12.82 12.16 12.42 17,350 +0.11(+0.89%)
May 11, 2015 12.57 12.57 12.25 12.31 4,301 -0.29(-2.30%)
May 08, 2015 13.17 13.29 12.00 12.60 42,338 -0.57(-4.33%)
May 07, 2015 13.38 13.38 13.10 13.17 7,821 +0.03(+0.23%)
May 06, 2015 13.16 13.20 13.14 13.14 1,575 +0.00(+0.00%)
May 05, 2015 13.16 13.41 13.10 13.14 8,143 -0.04(-0.30%)
May 04, 2015 13.35 13.35 13.17 13.18 4,376 +0.06(+0.46%)
May 01, 2015 13.45 13.45 13.09 13.12 8,500 +0.09(+0.69%)
Apr 30, 2015 13.13 13.40 13.00 13.03 10,630 -0.07(-0.53%)
Apr 29, 2015 13.02 13.46 13.02 13.10 11,792 -0.03(-0.23%)
Apr 28, 2015 13.02 13.22 13.00 13.13 8,939 +0.02(+0.15%)
Apr 27, 2015 13.28 13.28 13.00 13.11 12,610 -0.17(-1.28%)
Apr 24, 2015 13.36 13.36 13.18 13.28 1,770 -0.08(-0.60%)
Apr 23, 2015 13.45 13.62 13.13 13.36 4,405 +0.06(+0.45%)
Apr 22, 2015 13.65 13.65 13.26 13.30 2,481 +0.14(+1.06%)
Apr 21, 2015 13.13 13.16 13.13 13.16 417 +0.02(+0.15%)
Apr 20, 2015 13.37 13.37 13.11 13.14 2,587 -0.15(-1.13%)
Apr 17, 2015 13.13 13.33 13.10 13.29 4,604 +0.04(+0.30%)
Apr 16, 2015 13.45 13.45 13.21 13.25 1,499 -0.23(-1.71%)
Apr 15, 2015 13.64 13.74 13.47 13.48 6,148 -0.11(-0.81%)
Apr 14, 2015 13.63 13.66 13.59 13.59 847 +0.07(+0.52%)
Apr 13, 2015 13.56 13.88 13.16 13.52 8,150 +0.02(+0.15%)
Apr 10, 2015 13.60 13.60 13.22 13.50 3,778 -0.22(-1.60%)
Apr 09, 2015 13.06 13.90 13.06 13.72 24,517 +0.74(+5.70%)
Apr 08, 2015 12.94 13.05 12.85 12.98 10,882 +0.15(+1.17%)
Apr 07, 2015 12.92 13.00 12.72 12.83 12,282 -0.09(-0.70%)
Apr 06, 2015 12.70 12.98 12.70 12.92 6,392 -0.01(-0.08%)
Apr 02, 2015 12.67 12.93 12.93 12.93 3,600 -0.05(-0.39%)
Apr 01, 2015 13.01 13.01 12.36 12.98 5,420 -0.07(-0.54%)
Mar 31, 2015 12.74 13.09 12.65 13.05 11,763 +0.39(+3.08%)
Mar 30, 2015 12.58 12.89 12.38 12.66 11,003 +0.22(+1.77%)
Mar 27, 2015 12.77 12.77 12.20 12.44 13,501 -0.25(-1.97%)
Mar 26, 2015 12.60 12.92 12.60 12.69 10,638 -0.03(-0.24%)
Mar 25, 2015 12.67 12.96 12.67 12.72 4,842 -0.06(-0.47%)
Mar 24, 2015 12.60 12.96 12.60 12.78 4,844 +0.45(+3.65%)
Mar 23, 2015 12.97 13.15 12.12 12.33 34,634 -0.49(-3.82%)
Mar 20, 2015 12.75 13.20 12.75 12.82 9,158 -0.25(-1.95%)
Mar 19, 2015 12.60 13.17 12.60 13.07 15,827 +0.30(+2.35%)
Mar 18, 2015 12.30 13.02 12.30 12.78 15,378 +0.52(+4.20%)
Mar 17, 2015 12.04 12.50 12.04 12.26 6,928 +0.01(+0.08%)
Mar 16, 2015 12.32 12.48 12.22 12.25 7,713 -0.14(-1.13%)
Mar 13, 2015 12.26 12.47 12.19 12.39 6,545 +0.13(+1.06%)
Mar 12, 2015 12.13 12.42 12.12 12.26 16,079 +0.16(+1.32%)
Mar 11, 2015 12.00 12.80 12.00 12.10 9,251 -0.04(-0.33%)
Mar 10, 2015 12.34 12.56 11.61 12.14 11,113 -0.35(-2.80%)
Mar 09, 2015 12.68 12.90 12.11 12.49 5,470 -0.32(-2.50%)
Mar 06, 2015 12.45 12.81 12.01 12.81 14,245 +0.18(+1.43%)
Mar 05, 2015 12.57 12.94 12.49 12.63 9,999 -0.06(-0.47%)
Mar 04, 2015 12.71 12.86 12.65 12.69 4,503 -0.05(-0.39%)
Mar 03, 2015 12.50 12.95 12.34 12.74 19,301 +0.09(+0.71%)
Mar 02, 2015 12.48 12.91 12.34 12.65 23,377 +0.22(+1.77%)
Feb 27, 2015 12.25 12.44 12.07 12.43 17,896 +0.14(+1.14%)
Feb 26, 2015 11.08 12.50 11.08 12.29 30,528 +1.02(+9.05%)
Feb 25, 2015 11.21 12.04 11.00 11.27 20,960 +0.26(+2.36%)
Feb 24, 2015 11.12 12.07 10.78 11.01 43,449 -0.11(-0.99%)
Feb 23, 2015 12.25 12.47 10.85 11.12 56,625 -1.13(-9.22%)
Feb 20, 2015 12.15 12.54 12.07 12.25 13,630 +0.04(+0.33%)
Feb 19, 2015 12.50 12.58 12.21 12.21 10,429 -0.34(-2.71%)
Feb 18, 2015 12.99 13.22 12.50 12.55 19,554 -0.24(-1.88%)
Feb 17, 2015 12.37 13.38 12.31 12.79 66,499 +0.32(+2.57%)
Feb 13, 2015 12.97 12.47 12.47 12.47 54,900 -0.40(-3.11%)
Feb 12, 2015 13.08 13.83 12.78 12.87 10,415 -0.05(-0.39%)
Feb 11, 2015 13.15 13.69 12.77 12.92 39,602 -0.26(-1.97%)
Feb 10, 2015 13.94 13.94 13.12 13.18 40,874 -0.89(-6.33%)
Feb 09, 2015 14.00 14.50 13.87 14.07 52,659 +0.27(+1.96%)
Feb 06, 2015 13.85 13.94 13.52 13.80 27,887 -0.13(-0.93%)
Feb 05, 2015 13.75 14.00 13.33 13.93 94,174 +1.01(+7.82%)
Feb 04, 2015 13.06 13.55 12.91 12.92 35,239 -0.47(-3.51%)
Feb 03, 2015 13.44 13.49 12.90 13.39 11,164 +0.30(+2.29%)
Feb 02, 2015 13.23 13.39 12.90 13.09 7,505 -0.28(-2.09%)
Jan 30, 2015 13.26 13.37 12.90 13.37 4,431 +0.43(+3.32%)
Jan 29, 2015 12.90 13.24 13.03 12.94 7,324 -0.09(-0.69%)
Jan 28, 2015 13.12 13.18 12.90 13.03 9,427 +0.18(+1.40%)
Jan 27, 2015 13.00 13.29 12.58 12.85 29,503 +0.06(+0.47%)
Jan 26, 2015 12.58 13.49 12.25 12.79 16,945 +0.21(+1.67%)
Jan 23, 2015 12.54 13.75 12.50 12.58 8,005 -0.28(-2.18%)
Jan 22, 2015 13.33 13.33 12.63 12.86 7,664 -0.48(-3.60%)
Jan 21, 2015 12.88 13.78 12.75 13.34 12,024 +0.84(+6.72%)
Jan 20, 2015 12.52 13.75 12.27 12.50 49,379 +0.07(+0.56%)
Jan 16, 2015 12.39 12.98 12.28 12.43 7,419 +0.17(+1.39%)
Jan 15, 2015 12.31 12.87 12.07 12.26 5,187 -0.03(-0.24%)
Jan 14, 2015 12.75 12.75 12.26 12.29 7,813 -0.44(-3.46%)
Jan 13, 2015 12.75 12.75 12.51 12.73 5,077 +0.09(+0.71%)
Jan 12, 2015 12.88 12.98 12.50 12.64 11,758 -0.20(-1.56%)
Jan 09, 2015 12.51 13.05 11.61 12.84 22,333 +0.53(+4.31%)
Jan 08, 2015 11.84 12.47 11.69 12.31 23,352 +0.63(+5.39%)
Jan 07, 2015 11.30 11.84 11.30 11.68 19,643 +0.24(+2.10%)
Jan 06, 2015 11.60 12.28 11.00 11.44 25,838 -0.02(-0.17%)
Jan 05, 2015 12.02 12.02 11.19 11.46 11,015 -0.59(-4.90%)
Jan 02, 2015 12.47 12.47 11.68 12.05 8,936 -0.32(-2.59%)
Dec 31, 2014 12.25 12.37 12.37 12.37 22,500 -0.05(-0.40%)
Dec 30, 2014 12.56 12.56 11.42 12.42 16,573 -0.14(-1.11%)
Dec 29, 2014 13.20 13.20 12.56 12.56 27,269 -0.42(-3.24%)
Dec 26, 2014 12.14 13.24 11.97 12.98 58,000 +1.22(+10.37%)
Dec 24, 2014 11.55 11.76 11.76 11.76 10,400 +0.14(+1.20%)
Dec 23, 2014 11.00 11.80 11.00 11.62 12,821 +0.77(+7.10%)
Dec 22, 2014 10.28 11.00 10.28 10.85 23,701 +0.68(+6.69%)
Dec 19, 2014 10.26 10.90 10.17 10.17 35,287 -0.29(-2.77%)
Dec 18, 2014 10.43 10.96 10.14 10.46 12,975 -0.12(-1.13%)
Dec 17, 2014 10.43 10.95 10.43 10.58 5,950 +0.37(+3.62%)
Dec 16, 2014 10.00 10.99 9.830 10.21 40,377 -0.05(-0.49%)
Dec 15, 2014 10.87 10.87 10.05 10.26 32,185 -0.64(-5.87%)
Dec 12, 2014 10.30 11.18 10.30 10.90 20,392 +0.46(+4.46%)
Dec 11, 2014 10.30 10.59 10.30 10.44 3,514 +0.12(+1.21%)
Dec 10, 2014 10.90 10.90 10.31 10.31 9,227 -0.43(-4.00%)
Dec 09, 2014 10.00 10.80 9.896 10.74 21,539 +0.79(+7.94%)
Dec 08, 2014 10.03 10.32 9.820 9.950 11,968 -0.32(-3.12%)
Dec 05, 2014 9.750 10.27 9.690 10.27 18,795 +0.41(+4.16%)
Dec 04, 2014 9.810 10.41 9.800 9.860 25,145 -0.11(-1.10%)
Dec 03, 2014 10.45 10.45 9.800 9.970 65,244 -0.38(-3.67%)
Dec 02, 2014 10.55 10.77 10.29 10.35 20,435 -0.33(-3.09%)
Dec 01, 2014 10.72 10.91 10.25 10.68 40,759 -0.10(-0.93%)
Nov 28, 2014 11.38 11.39 10.77 10.78 24,120 -0.37(-3.32%)
Nov 26, 2014 10.55 11.15 11.15 11.15 53,200 +0.84(+8.15%)
Nov 25, 2014 10.24 10.63 10.16 10.31 11,408 +0.07(+0.68%)
Nov 24, 2014 10.55 10.70 10.15 10.24 35,596 -0.36(-3.40%)
Nov 21, 2014 10.99 11.00 10.56 10.60 25,633 -0.03(-0.28%)
Nov 20, 2014 11.10 11.43 10.57 10.63 56,772 -0.50(-4.49%)
Nov 19, 2014 11.91 11.91 11.04 11.13 21,016 -0.31(-2.71%)
Nov 18, 2014 11.33 12.14 11.30 11.44 31,331 -0.34(-2.89%)
Nov 17, 2014 11.13 11.90 10.79 11.78 103,416 +0.12(+1.03%)
Nov 14, 2014 11.75 12.44 11.42 11.66 39,805 -0.17(-1.44%)
Nov 13, 2014 12.05 12.49 11.71 11.83 48,329 -0.17(-1.42%)
Nov 12, 2014 12.51 12.99 11.71 12.00 37,051 -0.26(-2.12%)
Nov 11, 2014 11.22 12.26 11.10 12.26 124,879 +0.71(+6.15%)
Nov 10, 2014 11.69 11.70 11.02 11.55 106,399 -0.25(-2.12%)
Nov 07, 2014 11.98 13.75 11.00 11.80 88,040 -2.44(-17.13%)
Nov 06, 2014 14.68 14.68 13.29 14.24 46,944 +0.12(+0.85%)
Nov 05, 2014 14.42 14.89 13.77 14.12 64,080 -0.02(-0.14%)
Nov 04, 2014 14.00 14.14 13.64 14.14 30,638 +0.31(+2.24%)
Nov 03, 2014 13.44 14.23 13.44 13.83 56,960 +0.47(+3.52%)
Oct 31, 2014 13.46 13.51 12.80 13.36 36,506 +0.08(+0.60%)
Oct 30, 2014 13.88 13.88 12.11 13.28 91,263 -0.57(-4.12%)
Oct 29, 2014 14.90 14.90 13.56 13.85 73,578 -1.03(-6.92%)
Oct 28, 2014 13.80 14.90 13.58 14.88 188,223 +1.30(+9.57%)
Oct 27, 2014 13.00 13.00 13.00 13.58 139,456 +0.58(+4.46%)
Oct 24, 2014 11.91 13.02 11.80 13.00 48,178 +1.02(+8.51%)
Oct 23, 2014 11.53 12.18 11.26 11.98 43,491 +0.72(+6.39%)
Oct 22, 2014 10.11 11.26 10.11 11.26 22,587 +1.07(+10.50%)
Oct 21, 2014 9.790 10.19 9.620 10.19 15,549 +0.42(+4.30%)
Oct 20, 2014 9.500 9.920 9.500 9.770 28,292 +0.05(+0.51%)
Oct 17, 2014 9.310 10.27 9.310 9.720 37,933 +0.43(+4.63%)
Oct 16, 2014 8.980 9.480 8.890 9.290 18,432 +0.30(+3.34%)
Oct 15, 2014 9.330 9.360 8.910 8.990 22,121 -0.35(-3.75%)
Oct 14, 2014 9.800 9.810 9.230 9.340 24,868 -0.45(-4.60%)
Oct 13, 2014 10.01 10.01 9.651 9.790 23,349 -0.33(-3.26%)
Oct 10, 2014 9.860 10.26 9.810 10.12 12,021 +0.25(+2.53%)
Oct 09, 2014 10.23 10.29 9.820 9.870 21,527 -0.37(-3.61%)
Oct 08, 2014 10.28 10.35 10.06 10.24 20,503 +0.07(+0.69%)
Oct 07, 2014 10.14 10.44 10.06 10.17 12,112 -0.09(-0.88%)
Oct 06, 2014 10.40 10.58 10.05 10.26 33,133 -0.25(-2.38%)
Oct 03, 2014 11.01 11.47 10.50 10.51 30,426 -0.46(-4.19%)
Oct 02, 2014 10.72 11.13 10.06 10.97 41,164 +0.23(+2.14%)
Oct 01, 2014 10.77 11.77 10.56 10.74 67,102 -1.28(-10.65%)
Sep 30, 2014 12.15 13.49 11.67 12.02 131,355 -0.14(-1.15%)
Sep 29, 2014 11.67 12.45 11.55 12.16 137,308 +0.61(+5.28%)
Sep 26, 2014 10.49 11.85 10.38 11.55 77,662 +1.29(+12.57%)
Sep 25, 2014 10.93 11.10 10.20 10.26 76,543 -1.08(-9.52%)
Sep 24, 2014 11.25 11.75 11.08 11.34 52,458 -0.31(-2.66%)
Sep 23, 2014 11.78 12.19 10.57 11.65 362,400 -0.34(-2.84%)
Sep 22, 2014 11.75 12.00 11.19 11.99 307,879 +0.63(+5.55%)
Sep 19, 2014 10.50 11.73 10.09 11.36 163,788 +0.86(+8.19%)
Sep 18, 2014 9.360 10.77 8.920 10.50 91,478 +1.35(+14.75%)
Sep 17, 2014 9.470 9.470 8.739 9.150 29,721 -0.31(-3.28%)
Sep 16, 2014 9.440 9.500 9.150 9.460 31,231 +0.09(+0.96%)
Sep 15, 2014 9.090 9.500 8.520 9.370 41,910 +0.49(+5.52%)
Sep 12, 2014 8.810 9.350 8.745 8.880 63,036 -0.27(-2.95%)
Sep 11, 2014 8.350 10.80 8.350 9.150 305,633 +1.75(+23.65%)
Sep 10, 2014 7.780 7.840 7.780 7.400 19,212 -0.36(-4.64%)
Sep 09, 2014 7.570 7.820 7.520 7.760 34,700 -0.11(-1.40%)
Sep 08, 2014 6.660 8.000 6.510 7.870 51,031 +1.24(+18.70%)
Sep 05, 2014 6.637 6.640 6.515 6.630 3,676 -0.01(-0.15%)
Sep 04, 2014 6.510 6.640 6.510 6.640 400 +0.07(+1.07%)
Sep 03, 2014 6.580 6.630 6.490 6.570 6,895 -0.13(-1.94%)
Sep 02, 2014 6.670 6.799 6.572 6.700 4,127 -0.11(-1.62%)
Aug 29, 2014 6.490 6.810 6.810 6.810 6,000 +0.01(+0.15%)
Aug 28, 2014 6.900 6.900 6.780 6.800 13,002 -0.05(-0.77%)
Aug 27, 2014 6.850 6.853 6.850 6.853 2,134 +0.05(+0.77%)
Aug 26, 2014 6.800 6.800 6.790 6.800 1,784 +0.04(+0.59%)
Aug 25, 2014 6.670 6.900 6.670 6.760 10,365 +0.15(+2.27%)
Aug 22, 2014 6.621 6.621 6.610 6.610 650 -0.02(-0.30%)
Aug 21, 2014 6.512 6.630 6.512 6.630 4,150 +0.08(+1.22%)
Aug 20, 2014 6.525 6.550 6.525 6.550 566 -0.01(-0.15%)
Aug 19, 2014 6.662 6.662 6.520 6.560 5,158 +0.11(+1.71%)
Aug 18, 2014 6.530 6.530 6.430 6.450 4,315 -0.08(-1.23%)
Aug 14, 2014 6.500 6.530 6.530 6.530 1,300 +0.07(+1.08%)
Aug 13, 2014 6.421 6.460 6.421 6.460 451 -0.01(-0.15%)
Aug 12, 2014 6.380 6.470 6.380 6.470 3,718 -0.10(-1.52%)
Aug 11, 2014 6.200 6.700 6.200 6.570 1,368 -0.13(-1.94%)
Aug 08, 2014 6.850 6.850 6.600 6.700 6,283 +0.00(+0.00%)
Aug 07, 2014 6.010 6.760 6.010 6.700 30,144 +0.50(+8.01%)
Aug 06, 2014 6.440 6.440 6.203 6.203 10,200 +0.07(+1.19%)
Aug 05, 2014 6.580 6.580 6.040 6.130 3,119 -0.30(-4.65%)
Aug 04, 2014 6.420 6.429 6.411 6.429 2,224 -0.03(-0.48%)
Aug 01, 2014 6.580 6.600 6.460 6.460 1,406 -0.24(-3.58%)
Jul 31, 2014 6.550 6.710 6.420 6.700 3,877 -0.02(-0.30%)
Jul 30, 2014 6.650 6.720 6.650 6.720 587 +0.24(+3.70%)
Jul 29, 2014 6.540 6.819 6.410 6.480 9,962 -0.35(-5.12%)
Jul 28, 2014 6.830 6.830 6.830 6.830 281 +0.02(+0.32%)
Jul 25, 2014 6.760 6.839 6.750 6.808 4,571 +0.01(+0.13%)
Jul 24, 2014 6.780 6.799 6.770 6.799 866 +0.03(+0.43%)
Jul 23, 2014 6.750 6.770 6.750 6.770 2,412 +0.05(+0.74%)
Jul 22, 2014 6.749 6.750 6.710 6.720 4,350 -0.02(-0.30%)
Jul 21, 2014 6.560 6.740 6.540 6.740 1,216 +0.09(+1.35%)
Jul 18, 2014 6.510 6.890 6.510 6.650 24,512 +0.14(+2.15%)
Jul 17, 2014 6.511 6.520 6.510 6.510 2,548 -0.09(-1.36%)
Jul 16, 2014 6.600 6.600 6.600 6.600 159 -0.01(-0.15%)
Jul 15, 2014 6.630 6.630 6.600 6.610 1,118 -0.14(-2.07%)
Jul 14, 2014 6.890 6.910 6.560 6.750 5,412 +0.02(+0.31%)
Jul 11, 2014 6.920 6.920 6.720 6.729 6,233 -0.13(-1.91%)
Jul 09, 2014 6.720 6.860 6.860 6.860 168 -0.07(-1.01%)
Jul 08, 2014 6.910 6.960 6.800 6.930 5,705 +0.09(+1.32%)
Jul 07, 2014 6.860 6.950 6.600 6.840 11,010 +0.00(+0.07%)
Jul 03, 2014 6.650 6.835 6.835 6.835 1,500 +0.09(+1.33%)
Jul 02, 2014 6.680 6.839 6.460 6.745 6,569 -0.00(-0.07%)
Jul 01, 2014 6.810 6.850 6.520 6.750 5,872 -0.01(-0.15%)
Jun 30, 2014 6.800 6.800 6.510 6.760 14,005 -0.02(-0.29%)
Jun 27, 2014 6.770 6.800 6.460 6.780 6,171 +0.13(+1.95%)
Jun 26, 2014 6.700 6.800 6.550 6.650 5,521 -0.10(-1.48%)
Jun 25, 2014 6.700 6.750 6.240 6.750 8,717 +0.05(+0.75%)
Jun 24, 2014 6.700 6.789 6.700 6.700 7,273 -0.06(-0.89%)
Jun 23, 2014 6.790 6.790 6.700 6.760 3,432 +0.05(+0.75%)
Jun 20, 2014 6.700 6.810 6.700 6.710 16,622 -0.02(-0.30%)
Jun 19, 2014 6.750 6.810 6.280 6.730 8,937 +0.06(+0.90%)
Jun 18, 2014 6.570 6.800 6.570 6.670 19,777 +0.11(+1.68%)
Jun 17, 2014 6.250 6.640 6.250 6.560 4,413 +0.37(+5.98%)
Jun 16, 2014 6.000 6.290 5.970 6.190 39,241 +0.00(+0.00%)
Jun 13, 2014 6.040 6.190 6.040 6.190 4,061 +0.00(+0.00%)
Jun 12, 2014 6.277 6.280 6.090 6.190 2,018 +0.10(+1.64%)
Jun 11, 2014 6.260 6.260 5.940 6.090 2,335 -0.10(-1.62%)
Jun 10, 2014 5.940 6.290 5.940 6.190 7,843 +0.21(+3.51%)
Jun 06, 2014 5.970 6.300 5.950 5.980 9,954 -0.13(-2.13%)
Jun 05, 2014 5.980 6.110 5.960 6.110 4,120 -0.02(-0.33%)
Jun 04, 2014 6.010 6.130 6.000 6.130 14,398 +0.02(+0.33%)
Jun 03, 2014 6.046 6.130 5.920 6.110 6,710 -0.03(-0.49%)
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.