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

Atrion Corp (NQ: ATRI )

464.00 -7.99 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 29, 2012 170.56 172.23 170.56 172.23 1,585 +3.34(+1.98%)
Jun 28, 2012 168.40 168.88 167.83 168.88 1,211 -2.73(-1.59%)
Jun 27, 2012 172.96 172.96 171.61 171.61 2,389 -1.24(-0.72%)
Jun 26, 2012 170.90 172.86 170.58 172.86 765 +3.71(+2.20%)
Jun 25, 2012 171.31 171.31 169.14 169.14 741 -0.58(-0.34%)
Jun 22, 2012 168.92 171.11 167.20 169.72 13,166 +1.26(+0.75%)
Jun 21, 2012 168.66 169.29 167.12 168.46 4,702 -1.73(-1.02%)
Jun 20, 2012 171.29 171.29 169.10 170.19 2,001 +0.53(+0.31%)
Jun 19, 2012 168.09 169.72 168.09 169.66 5,420 +0.00(+0.00%)
Jun 18, 2012 164.50 169.66 164.50 169.66 4,973 +1.92(+1.14%)
Jun 15, 2012 167.37 168.23 166.35 167.75 9,989 -0.37(-0.22%)
Jun 14, 2012 168.04 168.88 167.22 168.11 3,512 +1.94(+1.17%)
Jun 13, 2012 170.05 170.05 166.17 166.17 3,483 -2.23(-1.33%)
Jun 12, 2012 166.79 168.40 166.47 168.40 1,953 +0.33(+0.20%)
Jun 11, 2012 172.10 172.10 168.07 168.07 2,479 -5.48(-3.16%)
Jun 08, 2012 170.98 174.27 170.86 173.55 3,242 +1.27(+0.73%)
Jun 07, 2012 176.39 176.39 170.95 172.28 3,741 -3.39(-1.93%)
Jun 06, 2012 173.72 179.35 173.72 175.68 5,588 +2.93(+1.70%)
Jun 05, 2012 171.33 175.14 171.33 172.75 6,430 +3.28(+1.93%)
Jun 04, 2012 169.81 169.81 169.31 169.47 640 +1.39(+0.83%)
Jun 01, 2012 165.75 171.82 165.75 168.08 2,145 -0.28(-0.17%)
May 31, 2012 166.80 168.36 166.38 168.36 7,042 +1.56(+0.93%)
May 30, 2012 166.80 168.29 166.80 166.80 8,314 -0.51(-0.31%)
May 29, 2012 168.47 169.17 166.81 167.31 4,262 -2.33(-1.37%)
May 25, 2012 172.53 172.53 169.64 169.64 3,102 -0.80(-0.47%)
May 24, 2012 176.84 176.84 170.44 170.44 2,581 -6.41(-3.63%)
May 23, 2012 175.56 180.52 172.05 176.85 7,271 +0.50(+0.28%)
May 22, 2012 191.57 191.57 171.19 176.36 6,509 -17.37(-8.96%)
May 21, 2012 191.37 193.72 191.37 193.72 1,801 +2.56(+1.34%)
May 18, 2012 191.41 193.63 191.02 191.17 2,723 -1.61(-0.84%)
May 17, 2012 192.78 194.25 191.70 192.78 4,233 +0.20(+0.10%)
May 16, 2012 193.04 193.04 190.44 192.57 4,851 -0.78(-0.40%)
May 15, 2012 192.46 196.38 192.41 193.35 3,105 +0.40(+0.21%)
May 14, 2012 192.48 193.41 190.33 192.95 6,088 -1.23(-0.63%)
May 11, 2012 196.13 196.13 191.49 194.19 1,701 -1.94(-0.99%)
May 10, 2012 191.90 197.55 189.42 196.13 10,433 +3.93(+2.05%)
May 09, 2012 191.59 192.78 191.59 192.20 1,826 -0.45(-0.24%)
May 08, 2012 192.76 193.61 192.36 192.65 1,299 -0.72(-0.37%)
May 07, 2012 191.85 193.62 191.85 193.37 1,078 +1.18(+0.62%)
May 04, 2012 192.76 192.78 191.27 192.19 5,299 +0.08(+0.04%)
May 03, 2012 191.19 194.44 189.71 192.11 3,967 +0.70(+0.37%)
May 02, 2012 189.27 193.07 189.27 191.41 2,851 -0.01(-0.00%)
May 01, 2012 192.87 192.96 191.42 191.42 1,503 -1.89(-0.98%)
Apr 30, 2012 192.78 194.45 192.78 193.31 1,654 -0.32(-0.16%)
Apr 27, 2012 193.64 195.28 193.40 193.63 1,063 +0.42(+0.22%)
Apr 26, 2012 194.45 196.97 192.78 193.21 5,223 -2.73(-1.39%)
Apr 25, 2012 187.19 196.96 186.87 195.94 37,496 +11.02(+5.96%)
Apr 24, 2012 185.07 185.90 184.92 184.92 1,030 +0.52(+0.28%)
Apr 23, 2012 181.89 184.40 181.21 184.40 2,886 +0.67(+0.36%)
Apr 20, 2012 181.47 183.73 180.22 183.73 4,613 +5.11(+2.86%)
Apr 19, 2012 179.54 179.54 176.15 178.63 3,459 -1.56(-0.87%)
Apr 18, 2012 179.37 180.19 179.37 180.19 587 +0.78(+0.43%)
Apr 17, 2012 176.11 180.29 176.06 179.41 3,328 +0.44(+0.25%)
Apr 16, 2012 177.61 178.96 175.13 178.96 1,393 +2.24(+1.27%)
Apr 13, 2012 181.43 181.43 176.01 176.73 2,321 -4.74(-2.61%)
Apr 12, 2012 181.54 181.71 179.82 181.46 5,361 +0.02(+0.01%)
Apr 11, 2012 178.17 181.44 178.17 181.44 2,264 +4.58(+2.59%)
Apr 10, 2012 175.33 179.37 171.66 176.87 6,398 +2.19(+1.25%)
Apr 09, 2012 175.61 176.81 171.82 174.68 3,030 -2.70(-1.52%)
Apr 05, 2012 178.61 178.61 176.79 177.38 2,109 -0.39(-0.22%)
Apr 04, 2012 177.30 180.13 176.94 177.77 4,161 +0.08(+0.05%)
Apr 03, 2012 174.99 177.69 174.76 177.69 4,450 +0.08(+0.04%)
Apr 02, 2012 175.33 177.61 173.95 177.61 3,578 +1.43(+0.81%)
Mar 30, 2012 176.03 176.19 176.01 176.19 1,436 -0.04(-0.02%)
Mar 29, 2012 176.07 178.31 176.07 176.23 985 -0.34(-0.19%)
Mar 28, 2012 180.27 180.27 175.52 176.57 1,780 -2.43(-1.36%)
Mar 27, 2012 185.48 186.07 178.70 179.00 5,724 -7.91(-4.23%)
Mar 26, 2012 182.08 186.91 181.37 186.91 2,530 +5.54(+3.05%)
Mar 23, 2012 178.53 181.49 178.53 181.37 1,685 +3.49(+1.96%)
Mar 22, 2012 175.18 179.12 175.18 177.88 1,982 +2.29(+1.30%)
Mar 21, 2012 174.32 175.59 174.21 175.59 1,998 +2.29(+1.32%)
Mar 20, 2012 173.48 173.93 173.09 173.31 2,066 -0.49(-0.28%)
Mar 19, 2012 172.76 173.92 171.78 173.80 4,598 -0.03(-0.02%)
Mar 16, 2012 174.88 174.88 172.75 173.83 5,883 -0.50(-0.29%)
Mar 15, 2012 174.24 175.13 173.52 174.34 1,518 +0.07(+0.04%)
Mar 14, 2012 175.27 175.27 173.97 174.26 3,258 -1.38(-0.79%)
Mar 13, 2012 177.19 177.19 173.71 175.65 9,847 -0.26(-0.15%)
Mar 12, 2012 177.03 180.01 175.69 175.90 2,609 -0.53(-0.30%)
Mar 09, 2012 175.03 177.11 175.03 176.43 3,014 +0.58(+0.33%)
Mar 08, 2012 174.84 176.72 174.68 175.85 2,209 +1.09(+0.62%)
Mar 07, 2012 171.31 176.71 169.75 174.77 10,440 +5.21(+3.07%)
Mar 06, 2012 167.99 170.95 167.99 169.56 2,617 +1.14(+0.68%)
Mar 05, 2012 165.96 168.91 164.82 168.42 4,540 +2.01(+1.21%)
Mar 02, 2012 168.50 168.61 166.41 166.41 30,613 -1.67(-1.00%)
Mar 01, 2012 173.18 173.18 167.91 168.08 11,564 -4.18(-2.43%)
Feb 29, 2012 175.78 175.78 172.26 172.26 2,508 -3.94(-2.23%)
Feb 28, 2012 175.60 178.01 174.77 176.20 7,963 +1.28(+0.73%)
Feb 27, 2012 176.40 178.04 174.92 174.92 8,869 -1.10(-0.63%)
Feb 24, 2012 177.46 180.12 176.02 176.02 2,701 -1.09(-0.61%)
Feb 23, 2012 175.60 181.46 174.78 177.11 6,358 +1.72(+0.98%)
Feb 22, 2012 205.71 205.71 171.59 175.39 25,106 -32.39(-15.59%)
Feb 21, 2012 212.70 212.70 205.76 207.78 3,942 +1.25(+0.60%)
Feb 17, 2012 204.78 208.32 192.75 206.53 3,793 +2.71(+1.33%)
Feb 16, 2012 207.60 211.45 203.51 203.82 5,124 -4.10(-1.97%)
Feb 15, 2012 211.03 211.03 205.86 207.92 3,789 -2.65(-1.26%)
Feb 14, 2012 213.73 213.73 210.40 210.57 1,061 -4.69(-2.18%)
Feb 13, 2012 214.14 217.41 214.07 215.26 1,363 +0.98(+0.46%)
Feb 10, 2012 214.59 217.06 214.07 214.29 8,557 -1.41(-0.65%)
Feb 09, 2012 217.03 217.66 215.69 215.69 3,434 -3.05(-1.40%)
Feb 08, 2012 217.41 218.74 217.30 218.74 993 +1.99(+0.92%)
Feb 07, 2012 219.07 219.07 214.93 216.75 4,364 -1.41(-0.65%)
Feb 06, 2012 215.53 218.23 215.53 218.17 2,165 +1.58(+0.73%)
Feb 03, 2012 210.67 216.59 210.67 216.59 2,422 +7.67(+3.67%)
Feb 02, 2012 208.92 210.28 206.14 208.92 3,149 +0.08(+0.04%)
Feb 01, 2012 204.49 209.05 204.49 208.83 2,446 +4.47(+2.19%)
Jan 31, 2012 202.67 204.87 202.29 204.36 1,515 +1.07(+0.53%)
Jan 30, 2012 200.87 203.79 200.87 203.29 1,548 +0.55(+0.27%)
Jan 27, 2012 201.65 204.61 201.65 202.74 1,675 -0.43(-0.21%)
Jan 26, 2012 204.23 204.71 201.24 203.16 3,940 +0.51(+0.25%)
Jan 25, 2012 199.85 202.66 199.59 202.66 1,137 +2.13(+1.06%)
Jan 24, 2012 199.70 201.60 199.70 200.52 1,137 +0.12(+0.06%)
Jan 23, 2012 203.06 203.06 199.42 200.40 861 -0.50(-0.25%)
Jan 20, 2012 199.80 200.97 198.30 200.90 2,347 +1.49(+0.75%)
Jan 19, 2012 200.04 200.04 199.41 199.41 717 -1.27(-0.63%)
Jan 18, 2012 199.97 201.35 199.97 200.68 929 +0.72(+0.36%)
Jan 17, 2012 200.07 201.69 199.68 199.96 2,446 +0.89(+0.45%)
Jan 13, 2012 201.07 202.06 198.25 199.08 1,900 -4.24(-2.08%)
Jan 12, 2012 201.29 203.79 201.29 203.31 1,218 +1.15(+0.57%)
Jan 11, 2012 201.28 202.17 200.39 202.17 1,188 +0.10(+0.05%)
Jan 10, 2012 200.17 202.07 200.17 202.07 1,345 +3.06(+1.54%)
Jan 09, 2012 202.07 202.07 197.35 199.01 2,880 -0.84(-0.42%)
Jan 06, 2012 199.02 202.11 199.02 199.85 3,509 -1.21(-0.60%)
Jan 05, 2012 197.60 201.07 197.43 201.07 6,505 +1.63(+0.82%)
Jan 04, 2012 197.59 201.02 197.40 199.44 7,932 -1.45(-0.72%)
Dec 30, 2011 202.93 202.93 200.88 200.88 1,079 -1.89(-0.93%)
Dec 29, 2011 199.69 202.77 199.69 202.77 623 +3.63(+1.82%)
Dec 28, 2011 199.06 200.55 199.06 199.14 804 -2.57(-1.27%)
Dec 27, 2011 202.70 202.70 200.74 201.71 816 -1.66(-0.81%)
Dec 23, 2011 202.68 203.92 200.91 203.37 1,869 +1.66(+0.82%)
Dec 21, 2011 201.24 202.85 199.69 201.70 748 -0.27(-0.13%)
Dec 20, 2011 200.69 202.89 199.85 201.97 7,978 +6.00(+3.06%)
Dec 19, 2011 199.49 202.28 195.97 195.97 2,571 -4.25(-2.12%)
Dec 16, 2011 203.85 203.85 198.26 200.21 7,689 -2.62(-1.29%)
Dec 15, 2011 200.27 203.19 200.10 202.83 6,338 +2.56(+1.28%)
Dec 14, 2011 200.27 200.27 198.69 200.27 14,826 +3.17(+1.61%)
Dec 13, 2011 202.11 204.28 197.10 197.10 2,920 -4.59(-2.28%)
Dec 12, 2011 201.28 201.69 198.16 201.69 2,931 -1.61(-0.79%)
Dec 09, 2011 198.80 203.47 198.18 203.31 5,782 +7.17(+3.66%)
Dec 08, 2011 194.00 196.43 194.00 196.13 3,609 -2.58(-1.30%)
Dec 07, 2011 198.21 198.72 196.18 198.72 2,279 +0.95(+0.48%)
Dec 06, 2011 198.49 199.50 195.04 197.77 7,109 -1.03(-0.52%)
Dec 05, 2011 198.67 200.40 196.77 198.80 3,795 +2.30(+1.17%)
Dec 02, 2011 199.62 199.62 196.00 196.50 1,899 -1.00(-0.51%)
Dec 01, 2011 203.37 203.37 197.50 197.50 7,408 -5.54(-2.73%)
Nov 30, 2011 197.77 203.05 197.77 203.05 9,635 +9.62(+4.98%)
Nov 29, 2011 195.24 197.33 193.42 193.42 2,800 -0.56(-0.29%)
Nov 28, 2011 193.59 193.98 191.21 193.98 5,633 +2.92(+1.53%)
Nov 25, 2011 187.75 192.36 187.75 191.06 1,589 +3.06(+1.63%)
Nov 23, 2011 189.84 190.80 188.00 188.00 3,605 -1.54(-0.81%)
Nov 22, 2011 190.72 192.29 189.54 189.54 1,154 +0.51(+0.27%)
Nov 21, 2011 189.40 189.40 186.38 189.03 4,751 -1.53(-0.80%)
Nov 18, 2011 192.26 192.26 189.47 190.56 1,934 -1.30(-0.68%)
Nov 17, 2011 192.26 194.32 189.89 191.86 7,536 +1.10(+0.58%)
Nov 16, 2011 192.76 195.16 190.76 190.76 2,465 -3.56(-1.83%)
Nov 15, 2011 194.32 194.32 194.32 194.32 1,019 +1.07(+0.55%)
Nov 14, 2011 192.41 193.25 192.22 193.25 1,678 -1.51(-0.78%)
Nov 11, 2011 193.59 194.76 190.71 194.76 2,218 +3.76(+1.97%)
Nov 10, 2011 189.01 191.81 189.01 191.00 1,556 +4.63(+2.48%)
Nov 09, 2011 188.20 190.24 186.34 186.37 4,945 -5.92(-3.08%)
Nov 08, 2011 188.12 192.29 188.12 192.29 2,000 +6.17(+3.31%)
Nov 07, 2011 183.58 187.09 183.22 186.12 4,453 +2.21(+1.20%)
Nov 04, 2011 184.05 184.16 183.91 183.91 599 -2.00(-1.08%)
Nov 03, 2011 185.46 186.50 184.22 185.91 9,230 +1.09(+0.59%)
Nov 02, 2011 186.75 188.46 184.82 184.82 5,029 +0.00(+0.00%)
Nov 01, 2011 182.80 189.33 182.80 184.82 6,282 -2.93(-1.56%)
Oct 31, 2011 185.24 189.39 183.39 187.75 5,729 +0.21(+0.11%)
Oct 28, 2011 189.39 190.58 186.31 187.54 3,697 -2.21(-1.17%)
Oct 27, 2011 192.60 192.60 187.87 189.75 9,063 +2.85(+1.52%)
Oct 26, 2011 188.55 189.36 182.91 186.91 2,809 +0.39(+0.21%)
Oct 25, 2011 189.58 191.88 186.51 186.51 2,600 -4.88(-2.55%)
Oct 24, 2011 190.63 191.40 188.61 191.40 2,732 +1.30(+0.68%)
Oct 21, 2011 187.79 190.09 187.75 190.09 3,055 +5.26(+2.84%)
Oct 20, 2011 187.86 188.79 182.25 184.84 4,446 -1.95(-1.05%)
Oct 19, 2011 186.79 186.79 186.79 186.79 1,366 -1.87(-0.99%)
Oct 18, 2011 181.94 189.32 181.94 188.66 3,287 +6.31(+3.46%)
Oct 17, 2011 188.99 189.37 182.35 182.35 3,192 -7.84(-4.12%)
Oct 14, 2011 187.75 190.25 187.75 190.19 2,357 +3.06(+1.64%)
Oct 13, 2011 185.08 188.98 184.79 187.13 1,460 -0.19(-0.10%)
Oct 12, 2011 185.79 187.75 182.74 187.32 3,323 +4.02(+2.19%)
Oct 11, 2011 179.45 183.30 179.45 183.30 2,980 +3.06(+1.70%)
Oct 10, 2011 180.92 181.86 178.64 180.24 4,492 +3.34(+1.89%)
Oct 07, 2011 181.73 181.73 176.90 176.90 1,579 -5.27(-2.89%)
Oct 06, 2011 179.66 182.17 179.61 182.17 2,622 +2.08(+1.15%)
Oct 05, 2011 175.26 180.33 175.26 180.09 2,274 +1.87(+1.05%)
Oct 04, 2011 167.72 179.36 167.72 178.22 4,284 +10.54(+6.29%)
Oct 03, 2011 173.06 174.37 167.68 167.68 4,219 -5.37(-3.10%)
Sep 30, 2011 174.15 174.15 172.55 173.06 2,626 +1.16(+0.67%)
Sep 29, 2011 172.45 173.23 170.01 171.90 4,172 +3.06(+1.81%)
Sep 28, 2011 173.57 175.53 168.83 168.83 9,079 -6.13(-3.51%)
Sep 27, 2011 172.10 176.74 170.67 174.97 15,196 +5.31(+3.13%)
Sep 26, 2011 165.92 169.65 165.43 169.65 1,684 +5.72(+3.49%)
Sep 23, 2011 158.22 163.94 158.22 163.94 3,029 +6.12(+3.88%)
Sep 22, 2011 161.59 164.87 157.81 157.81 6,818 -4.62(-2.84%)
Sep 21, 2011 164.64 165.64 162.43 162.43 21,107 -3.43(-2.07%)
Sep 20, 2011 166.15 168.93 165.85 165.85 2,745 -0.39(-0.24%)
Sep 19, 2011 166.89 168.95 165.56 166.25 852 -4.33(-2.54%)
Sep 16, 2011 175.84 175.84 169.99 170.58 7,213 -3.82(-2.19%)
Sep 15, 2011 173.54 175.80 170.34 174.40 4,962 +0.68(+0.39%)
Sep 14, 2011 169.02 174.36 168.18 173.72 2,377 +4.88(+2.89%)
Sep 13, 2011 162.27 168.89 162.27 168.84 4,796 +7.44(+4.61%)
Sep 12, 2011 166.01 166.01 160.35 161.40 2,170 -0.43(-0.27%)
Sep 09, 2011 165.62 168.04 161.83 161.83 4,105 -5.37(-3.21%)
Sep 08, 2011 170.27 173.45 167.20 167.20 3,849 -5.04(-2.92%)
Sep 07, 2011 169.80 172.72 168.19 172.24 3,891 +4.92(+2.94%)
Sep 06, 2011 167.26 171.75 164.30 167.32 12,236 -2.69(-1.58%)
Sep 02, 2011 174.43 174.43 168.49 170.00 1,979 -5.17(-2.95%)
Sep 01, 2011 178.87 178.87 173.22 175.17 3,409 -3.70(-2.07%)
Aug 31, 2011 179.58 182.26 178.12 178.87 3,420 +0.33(+0.19%)
Aug 30, 2011 177.24 178.94 175.02 178.54 3,241 +0.91(+0.51%)
Aug 29, 2011 172.78 177.70 172.70 177.63 9,223 +5.40(+3.14%)
Aug 26, 2011 166.38 172.23 166.38 172.23 2,118 +5.39(+3.23%)
Aug 25, 2011 169.39 169.39 166.27 166.83 17,718 -2.60(-1.53%)
Aug 24, 2011 167.52 169.43 165.69 169.43 3,600 +1.06(+0.63%)
Aug 23, 2011 161.88 168.37 161.06 168.37 3,673 +7.85(+4.89%)
Aug 22, 2011 161.85 161.90 158.15 160.52 10,569 -0.03(-0.02%)
Aug 19, 2011 156.47 160.82 155.99 160.54 5,229 +3.15(+2.00%)
Aug 18, 2011 159.28 160.82 156.36 157.40 10,836 -5.02(-3.09%)
Aug 17, 2011 162.21 163.14 160.49 162.41 3,364 +2.33(+1.46%)
Aug 16, 2011 165.01 165.53 160.06 160.08 10,632 -6.97(-4.17%)
Aug 15, 2011 167.55 168.26 166.64 167.05 1,954 +1.28(+0.77%)
Aug 12, 2011 165.06 171.29 164.14 165.77 13,380 -2.66(-1.58%)
Aug 11, 2011 164.80 169.05 161.68 168.42 5,447 +3.62(+2.20%)
Aug 10, 2011 164.70 166.89 161.47 164.80 7,953 -2.66(-1.59%)
Aug 09, 2011 156.30 168.96 156.30 167.47 15,591 +12.47(+8.04%)
Aug 08, 2011 160.97 169.79 155.00 155.00 9,294 -7.31(-4.50%)
Aug 05, 2011 164.80 166.43 162.31 162.31 3,551 -0.42(-0.26%)
Aug 04, 2011 163.14 164.73 162.31 162.73 12,675 -0.65(-0.40%)
Aug 03, 2011 163.63 165.33 163.38 163.38 1,088 +0.17(+0.10%)
Aug 02, 2011 165.38 166.37 163.21 163.21 2,152 -1.40(-0.85%)
Aug 01, 2011 166.88 167.05 163.79 164.61 9,290 -1.11(-0.67%)
Jul 29, 2011 168.96 168.96 162.79 165.72 2,847 -4.74(-2.78%)
Jul 28, 2011 168.76 171.04 166.38 170.46 13,141 +2.66(+1.58%)
Jul 27, 2011 172.88 172.88 166.00 167.81 2,875 -4.59(-2.67%)
Jul 26, 2011 176.71 176.71 172.40 172.40 1,786 -3.15(-1.80%)
Jul 25, 2011 176.40 177.42 175.56 175.56 2,412 -1.57(-0.89%)
Jul 22, 2011 177.96 177.96 175.72 177.13 1,589 -0.08(-0.04%)
Jul 21, 2011 180.75 180.77 174.96 177.20 8,981 -3.50(-1.94%)
Jul 20, 2011 180.18 182.33 177.77 180.71 3,123 +0.47(+0.26%)
Jul 19, 2011 174.77 182.02 174.77 180.23 3,970 +6.49(+3.74%)
Jul 18, 2011 174.77 177.62 171.30 173.74 8,185 -2.20(-1.25%)
Jul 15, 2011 170.90 175.94 170.71 175.94 6,383 +5.43(+3.18%)
Jul 14, 2011 168.30 171.09 168.30 170.51 4,248 +1.07(+0.63%)
Jul 13, 2011 166.13 170.34 165.36 169.44 14,449 +3.56(+2.14%)
Jul 12, 2011 166.84 167.08 165.88 165.88 1,333 -1.82(-1.09%)
Jul 11, 2011 167.34 168.75 166.77 167.71 1,772 -1.63(-0.96%)
Jul 08, 2011 167.93 170.08 167.10 169.34 4,465 -0.28(-0.17%)
Jul 07, 2011 168.47 170.13 166.49 169.62 6,258 +1.59(+0.95%)
Jul 06, 2011 165.97 168.86 165.75 168.03 6,679 +2.15(+1.29%)
Jul 05, 2011 165.75 165.89 162.19 165.88 8,400 +0.57(+0.35%)
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.