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 (%)
Jul 29, 2016 6.100 6.100 6.040 6.100 2,159 +0.00(+0.02%)
Jul 28, 2016 6.051 6.099 6.051 6.099 834 +0.11(+1.82%)
Jul 27, 2016 6.080 6.080 5.900 5.990 2,190 +0.05(+0.84%)
Jul 26, 2016 6.230 6.240 5.940 5.940 15,739 -0.12(-1.98%)
Jul 25, 2016 6.140 6.250 6.022 6.060 2,628 -0.02(-0.33%)
Jul 22, 2016 6.050 6.198 6.050 6.080 1,044 -0.12(-1.94%)
Jul 21, 2016 6.180 6.523 6.180 6.200 4,328 +0.05(+0.81%)
Jul 20, 2016 6.450 6.450 5.900 6.150 76,134 -0.30(-4.65%)
Jul 19, 2016 6.724 6.724 6.198 6.450 7,382 -0.30(-4.52%)
Jul 18, 2016 6.900 6.971 6.665 6.755 5,889 -0.13(-1.96%)
Jul 15, 2016 6.900 6.900 6.750 6.890 7,747 -0.09(-1.28%)
Jul 14, 2016 6.366 7.150 6.366 6.980 8,675 +0.72(+11.49%)
Jul 13, 2016 6.020 6.560 6.020 6.260 21,450 +0.14(+2.29%)
Jul 12, 2016 5.335 6.150 5.335 6.120 5,767 +0.49(+8.70%)
Jul 11, 2016 5.650 5.650 5.490 5.630 750 +0.07(+1.26%)
Jul 08, 2016 5.300 5.500 5.160 5.560 21,325 +0.40(+7.75%)
Jul 07, 2016 5.010 5.420 5.010 5.160 31,887 +0.08(+1.57%)
Jul 05, 2016 5.050 5.080 5.050 5.080 1,717 +0.06(+1.20%)
Jul 01, 2016 5.100 5.020 5.020 5.020 3,400 -0.15(-2.90%)
Jun 30, 2016 5.200 5.200 5.020 5.170 1,835 +0.15(+2.99%)
Jun 29, 2016 5.200 5.200 4.962 5.020 3,218 +0.06(+1.19%)
Jun 28, 2016 5.040 5.070 4.930 4.961 3,083 -0.11(-2.15%)
Jun 27, 2016 5.046 5.090 4.980 5.070 1,548 -0.05(-0.98%)
Jun 24, 2016 5.000 5.130 4.950 5.120 3,699 +0.12(+2.40%)
Jun 23, 2016 4.930 5.060 4.930 5.000 2,194 +0.07(+1.46%)
Jun 22, 2016 5.000 5.061 4.900 4.928 2,780 -0.08(-1.63%)
Jun 21, 2016 5.170 5.170 4.920 5.010 4,580 -0.18(-3.47%)
Jun 20, 2016 5.150 5.200 5.150 5.190 1,660 +0.02(+0.39%)
Jun 17, 2016 5.180 5.180 5.056 5.170 1,472 +0.01(+0.19%)
Jun 16, 2016 5.110 5.160 5.020 5.160 2,202 +0.09(+1.82%)
Jun 15, 2016 5.068 5.068 5.068 5.068 1,732 -0.03(-0.63%)
Jun 14, 2016 5.200 5.200 5.100 5.100 2,275 -0.12(-2.30%)
Jun 13, 2016 5.170 5.230 5.023 5.220 1,354 +0.10(+1.95%)
Jun 09, 2016 5.150 5.120 5.120 5.120 227 +0.06(+1.19%)
Jun 08, 2016 5.240 5.250 5.050 5.060 11,045 -0.15(-2.88%)
Jun 07, 2016 5.000 5.240 4.970 5.210 16,091 +0.33(+6.76%)
Jun 06, 2016 4.910 4.990 4.810 4.880 1,601 -0.11(-2.20%)
Jun 03, 2016 5.020 5.040 4.788 4.990 2,244 +0.18(+3.74%)
Jun 02, 2016 4.850 5.040 4.710 4.810 88,697 +0.05(+1.05%)
Jun 01, 2016 4.960 4.960 4.690 4.760 4,972 -0.02(-0.42%)
May 31, 2016 4.900 5.000 4.610 4.780 5,131 -0.06(-1.24%)
May 27, 2016 4.820 4.840 4.840 4.840 2,900 -0.04(-0.82%)
May 26, 2016 4.830 4.940 4.730 4.880 1,986 -0.01(-0.20%)
May 25, 2016 4.780 4.950 4.770 4.890 13,366 +0.12(+2.52%)
May 24, 2016 4.487 4.800 4.450 4.770 5,807 +0.27(+6.00%)
May 23, 2016 4.350 4.920 4.350 4.500 49,346 +0.14(+3.21%)
May 20, 2016 4.400 4.500 4.350 4.360 32,680 -0.04(-0.91%)
May 19, 2016 4.300 4.570 4.300 4.400 11,759 +0.05(+1.15%)
May 18, 2016 4.400 4.500 4.350 4.350 14,739 -0.05(-1.14%)
May 17, 2016 4.240 4.445 4.120 4.400 43,277 +0.26(+6.28%)
May 16, 2016 4.010 4.200 4.010 4.140 13,820 -0.05(-1.19%)
May 13, 2016 4.180 4.240 4.000 4.190 22,512 +0.06(+1.45%)
May 12, 2016 4.500 4.540 3.830 4.130 57,444 -0.38(-8.43%)
May 11, 2016 4.650 4.700 4.500 4.510 31,615 -0.14(-3.01%)
May 10, 2016 4.870 4.870 4.650 4.650 12,681 -0.29(-5.87%)
May 09, 2016 5.050 5.050 4.815 4.940 8,076 -0.16(-3.14%)
May 06, 2016 5.700 5.825 5.050 5.100 29,374 -0.90(-15.00%)
May 05, 2016 5.950 6.040 5.700 6.000 4,634 -0.04(-0.66%)
May 04, 2016 5.710 6.040 5.710 6.040 6,505 +0.19(+3.25%)
May 03, 2016 5.720 6.051 5.700 5.850 7,584 +0.13(+2.27%)
May 02, 2016 5.880 5.880 5.670 5.720 4,431 -0.22(-3.69%)
Apr 29, 2016 5.908 6.030 5.908 5.939 509 +0.05(+0.84%)
Apr 28, 2016 5.858 5.890 5.820 5.890 2,268 -0.03(-0.51%)
Apr 27, 2016 5.800 5.963 5.800 5.920 2,053 -0.10(-1.66%)
Apr 26, 2016 5.860 6.165 5.860 6.020 8,394 +0.36(+6.33%)
Apr 25, 2016 5.840 6.000 5.662 5.662 2,450 -0.21(-3.52%)
Apr 22, 2016 5.940 6.010 5.850 5.869 2,324 -0.06(-1.04%)
Apr 21, 2016 5.890 5.930 5.890 5.930 700 +0.07(+1.19%)
Apr 20, 2016 5.750 5.861 5.750 5.860 2,637 +0.16(+2.81%)
Apr 19, 2016 5.990 6.090 5.650 5.700 4,549 -0.42(-6.86%)
Apr 18, 2016 5.850 6.127 5.850 6.120 2,873 +0.26(+4.44%)
Apr 15, 2016 5.890 6.210 5.800 5.860 36,550 -0.01(-0.17%)
Apr 14, 2016 5.760 5.870 5.702 5.870 1,588 +0.04(+0.69%)
Apr 13, 2016 5.970 5.970 5.680 5.830 4,667 -0.13(-2.26%)
Apr 12, 2016 5.790 6.000 5.790 5.965 6,343 +0.27(+4.83%)
Apr 11, 2016 6.010 6.010 5.680 5.690 9,747 -0.44(-7.18%)
Apr 08, 2016 6.120 6.130 6.060 6.130 786 +0.08(+1.32%)
Apr 07, 2016 6.064 6.065 6.050 6.050 4,463 -0.01(-0.09%)
Apr 06, 2016 6.050 6.220 6.050 6.055 9,892 -0.13(-2.18%)
Apr 05, 2016 6.150 6.190 6.050 6.190 3,459 -0.01(-0.16%)
Apr 04, 2016 6.065 6.200 6.060 6.200 3,276 +0.03(+0.49%)
Apr 01, 2016 6.250 6.250 6.170 6.170 847 +0.09(+1.48%)
Mar 31, 2016 6.320 6.330 6.070 6.080 2,610 -0.04(-0.65%)
Mar 30, 2016 6.160 6.160 6.070 6.120 5,412 +0.00(+0.00%)
Mar 29, 2016 6.430 6.500 6.120 6.120 21,131 -0.36(-5.56%)
Mar 28, 2016 6.480 6.480 6.420 6.480 2,119 +0.00(+0.00%)
Mar 24, 2016 6.460 6.480 6.480 6.480 900 +0.03(+0.47%)
Mar 23, 2016 6.430 6.450 6.400 6.450 609 -0.03(-0.46%)
Mar 22, 2016 6.400 6.480 6.400 6.480 1,456 +0.10(+1.57%)
Mar 21, 2016 6.426 6.430 6.380 6.380 1,100 -0.09(-1.39%)
Mar 18, 2016 6.410 6.490 6.410 6.470 2,543 +0.12(+1.89%)
Mar 17, 2016 6.350 6.369 6.310 6.350 9,163 +0.04(+0.63%)
Mar 16, 2016 6.380 6.380 6.310 6.310 422 -0.07(-1.10%)
Mar 15, 2016 6.490 6.490 6.380 6.380 2,101 -0.14(-2.15%)
Mar 14, 2016 6.450 6.550 6.440 6.520 5,142 +0.15(+2.35%)
Mar 11, 2016 6.300 6.540 6.300 6.370 2,539 +0.08(+1.27%)
Mar 10, 2016 6.250 6.290 6.223 6.290 6,086 +0.08(+1.29%)
Mar 09, 2016 6.201 6.210 6.200 6.210 465 +0.04(+0.65%)
Mar 08, 2016 6.200 6.240 6.020 6.170 12,205 +0.01(+0.16%)
Mar 07, 2016 6.150 6.240 6.150 6.160 1,908 +0.00(+0.00%)
Mar 04, 2016 6.170 6.250 6.220 6.160 3,568 -0.06(-0.96%)
Mar 03, 2016 6.230 6.250 6.220 6.220 847 +0.08(+1.22%)
Mar 02, 2016 6.060 6.270 6.000 6.145 7,367 -0.02(-0.24%)
Mar 01, 2016 6.003 6.280 6.003 6.160 1,955 +0.16(+2.67%)
Feb 29, 2016 5.950 6.050 5.950 6.000 9,716 +0.15(+2.52%)
Feb 26, 2016 5.890 5.900 5.850 5.853 742 -0.01(-0.13%)
Feb 25, 2016 5.800 5.970 5.670 5.860 7,179 +0.05(+0.86%)
Feb 24, 2016 6.140 6.210 5.810 5.810 9,165 -0.17(-2.84%)
Feb 23, 2016 5.960 6.095 5.930 5.980 4,875 +0.05(+0.84%)
Feb 22, 2016 5.870 6.020 5.848 5.930 4,259 +0.06(+1.02%)
Feb 19, 2016 6.350 6.450 5.740 5.870 27,437 -0.48(-7.56%)
Feb 18, 2016 6.300 6.800 6.300 6.350 9,860 +0.25(+4.14%)
Feb 17, 2016 6.260 6.300 6.030 6.098 12,235 +0.17(+2.83%)
Feb 16, 2016 5.790 6.360 5.640 5.930 51,739 +0.10(+1.79%)
Feb 12, 2016 6.200 5.826 5.826 5.826 53,200 -0.40(-6.48%)
Feb 11, 2016 6.320 6.350 6.150 6.230 7,315 -0.30(-4.59%)
Feb 10, 2016 7.250 7.250 6.510 6.530 8,945 -1.01(-13.40%)
Feb 09, 2016 7.260 8.220 7.250 7.540 33,749 +0.36(+5.04%)
Feb 08, 2016 7.250 7.420 6.920 7.178 19,014 -0.16(-2.20%)
Feb 05, 2016 7.300 7.640 7.250 7.340 25,741 +0.04(+0.55%)
Feb 04, 2016 7.011 7.490 6.900 7.300 28,084 +0.14(+1.96%)
Feb 03, 2016 7.680 8.200 7.050 7.160 30,184 -0.70(-8.91%)
Feb 02, 2016 7.800 8.090 7.690 7.860 5,418 +0.06(+0.77%)
Feb 01, 2016 7.770 8.430 7.690 7.800 16,692 +0.12(+1.56%)
Jan 29, 2016 7.702 8.000 7.660 7.680 18,117 -0.24(-3.03%)
Jan 28, 2016 7.670 8.010 7.670 7.920 3,828 -0.09(-1.12%)
Jan 27, 2016 7.710 8.500 7.630 8.010 6,973 +0.27(+3.49%)
Jan 26, 2016 7.710 8.300 7.351 7.740 11,440 -0.17(-2.15%)
Jan 25, 2016 8.010 8.800 7.730 7.910 6,912 -0.33(-4.00%)
Jan 22, 2016 8.150 8.450 8.100 8.240 10,369 +0.08(+0.98%)
Jan 21, 2016 8.150 8.300 8.080 8.160 16,861 -0.02(-0.24%)
Jan 20, 2016 8.350 9.090 8.014 8.180 8,480 -0.58(-6.62%)
Jan 19, 2016 8.701 9.080 8.425 8.760 20,841 +0.16(+1.86%)
Jan 15, 2016 8.980 8.600 8.600 8.600 4,600 -0.43(-4.76%)
Jan 14, 2016 8.600 9.100 8.465 9.030 14,592 +0.13(+1.46%)
Jan 13, 2016 8.780 9.140 8.570 8.900 6,566 -0.38(-4.09%)
Jan 12, 2016 8.740 9.310 8.659 9.280 1,364 +0.18(+1.98%)
Jan 11, 2016 8.732 9.101 8.720 9.100 9,395 -0.05(-0.55%)
Jan 08, 2016 9.100 9.190 9.100 9.150 2,646 -0.15(-1.61%)
Jan 07, 2016 8.850 9.410 8.650 9.300 29,078 +0.40(+4.49%)
Jan 06, 2016 9.000 9.000 8.700 8.900 3,495 -0.09(-1.00%)
Jan 05, 2016 9.111 9.220 8.700 8.990 14,727 +0.03(+0.33%)
Jan 04, 2016 9.350 9.350 8.760 8.960 2,662 -0.44(-4.68%)
Dec 31, 2015 9.170 9.400 9.400 9.400 3,700 +0.30(+3.25%)
Dec 30, 2015 8.920 9.310 8.881 9.104 7,899 +0.00(+0.05%)
Dec 29, 2015 9.220 9.230 8.840 9.100 6,646 -0.06(-0.66%)
Dec 28, 2015 9.040 9.340 9.040 9.160 5,274 +0.17(+1.89%)
Dec 24, 2015 9.100 8.990 8.990 8.990 4,500 -0.12(-1.32%)
Dec 23, 2015 9.334 9.334 8.720 9.110 10,324 -0.22(-2.36%)
Dec 22, 2015 9.670 9.670 9.200 9.330 7,889 +0.12(+1.30%)
Dec 21, 2015 9.690 9.770 9.200 9.210 9,153 -0.25(-2.64%)
Dec 18, 2015 9.540 9.830 9.100 9.460 29,955 -0.33(-3.37%)
Dec 17, 2015 9.090 9.820 8.550 9.790 32,466 +1.23(+14.44%)
Dec 16, 2015 8.920 9.000 8.550 8.555 5,790 -0.09(-0.98%)
Dec 15, 2015 8.660 9.070 8.640 8.640 10,727 -0.11(-1.26%)
Dec 14, 2015 9.300 9.350 8.700 8.750 9,221 -0.19(-2.13%)
Dec 11, 2015 9.130 9.710 8.880 8.940 118,066 +0.16(+1.88%)
Dec 10, 2015 9.014 9.220 8.775 8.775 5,704 -0.37(-4.05%)
Dec 09, 2015 9.090 9.470 9.050 9.145 4,388 -0.08(-0.81%)
Dec 08, 2015 9.490 9.490 9.180 9.220 3,088 +0.09(+0.93%)
Dec 07, 2015 9.180 9.228 9.100 9.135 3,834 -0.28(-2.92%)
Dec 04, 2015 9.410 9.590 9.310 9.410 1,589 +0.09(+0.97%)
Dec 03, 2015 9.500 9.580 9.320 9.320 9,354 -0.06(-0.64%)
Dec 02, 2015 9.540 9.540 9.254 9.380 6,299 +0.01(+0.11%)
Dec 01, 2015 9.490 10.30 9.370 9.370 11,014 -0.10(-1.06%)
Nov 30, 2015 9.220 9.480 9.200 9.470 5,468 -0.14(-1.46%)
Nov 27, 2015 9.360 9.630 9.360 9.610 2,649 +0.40(+4.34%)
Nov 25, 2015 9.060 9.210 9.210 9.210 2,300 -0.15(-1.60%)
Nov 24, 2015 9.450 9.450 9.190 9.360 3,682 -0.09(-0.95%)
Nov 23, 2015 9.130 9.530 9.110 9.450 10,589 +0.12(+1.29%)
Nov 20, 2015 9.001 9.540 9.000 9.330 14,093 +0.53(+6.02%)
Nov 19, 2015 9.350 9.350 8.743 8.800 18,694 -0.59(-6.28%)
Nov 18, 2015 9.390 9.500 9.160 9.390 12,019 +0.04(+0.43%)
Nov 17, 2015 9.060 9.840 8.880 9.350 55,572 +0.10(+1.08%)
Nov 16, 2015 8.550 9.250 8.550 9.250 19,266 +0.50(+5.71%)
Nov 13, 2015 8.751 8.870 8.500 8.750 15,941 -0.10(-1.13%)
Nov 12, 2015 9.080 9.080 8.850 8.850 3,609 -0.04(-0.45%)
Nov 11, 2015 9.415 9.460 8.860 8.890 14,397 -0.46(-4.92%)
Nov 10, 2015 10.48 10.48 9.330 9.350 22,472 -0.84(-8.24%)
Nov 09, 2015 8.750 10.49 8.510 10.19 58,401 +1.78(+21.17%)
Nov 06, 2015 10.30 10.30 8.410 8.410 130,993 -1.84(-17.95%)
Nov 05, 2015 10.50 10.96 10.25 10.25 19,421 -0.73(-6.65%)
Nov 04, 2015 11.49 11.49 10.72 10.98 4,971 -0.25(-2.26%)
Nov 03, 2015 11.08 11.50 11.05 11.23 6,315 +0.22(+2.03%)
Nov 02, 2015 11.87 11.88 10.85 11.01 14,918 -0.13(-1.17%)
Oct 30, 2015 11.29 11.53 10.55 11.14 8,027 +0.41(+3.82%)
Oct 29, 2015 10.90 10.90 10.64 10.73 4,933 +0.13(+1.18%)
Oct 28, 2015 10.88 10.88 10.51 10.60 4,579 +0.09(+0.90%)
Oct 27, 2015 10.81 10.87 10.43 10.51 18,449 +0.00(+0.00%)
Oct 26, 2015 10.55 10.73 10.29 10.51 5,329 +0.20(+1.94%)
Oct 23, 2015 10.73 10.79 10.31 10.31 13,013 -0.22(-2.09%)
Oct 22, 2015 10.44 10.64 10.35 10.53 7,885 +0.27(+2.63%)
Oct 21, 2015 10.23 10.66 10.23 10.26 9,056 +0.07(+0.69%)
Oct 20, 2015 10.50 10.50 10.17 10.19 4,056 -0.24(-2.30%)
Oct 19, 2015 10.45 10.65 10.34 10.43 3,107 -0.08(-0.76%)
Oct 16, 2015 10.51 10.73 10.51 10.51 3,168 -0.03(-0.28%)
Oct 15, 2015 10.41 10.54 10.22 10.54 9,059 +0.06(+0.57%)
Oct 14, 2015 10.38 10.66 10.34 10.48 5,433 +0.08(+0.77%)
Oct 13, 2015 10.90 10.90 10.28 10.40 9,393 -0.32(-2.99%)
Oct 12, 2015 10.95 10.95 10.40 10.72 10,310 -0.04(-0.37%)
Oct 09, 2015 10.42 11.00 10.26 10.76 45,929 -0.06(-0.55%)
Oct 08, 2015 10.24 10.82 10.24 10.82 4,638 +0.61(+5.97%)
Oct 07, 2015 11.00 11.00 10.21 10.21 8,558 -0.68(-6.24%)
Oct 06, 2015 10.42 10.97 10.41 10.89 18,150 -0.15(-1.36%)
Oct 05, 2015 11.23 11.26 10.50 11.04 6,244 +0.19(+1.75%)
Oct 02, 2015 10.73 11.99 10.73 10.85 15,162 -0.28(-2.52%)
Oct 01, 2015 10.89 11.37 10.28 11.13 25,336 +0.40(+3.73%)
Sep 30, 2015 10.37 10.92 10.19 10.73 4,806 -0.22(-2.01%)
Sep 29, 2015 11.26 11.53 10.92 10.95 8,902 -0.31(-2.75%)
Sep 28, 2015 11.50 11.52 11.07 11.26 14,452 -0.29(-2.54%)
Sep 25, 2015 12.00 12.00 11.07 11.55 16,147 -0.42(-3.48%)
Sep 24, 2015 11.80 11.97 11.76 11.97 2,436 +0.04(+0.34%)
Sep 23, 2015 11.21 11.99 10.99 11.93 27,787 +0.17(+1.45%)
Sep 22, 2015 11.63 11.95 11.53 11.76 11,305 -0.02(-0.17%)
Sep 21, 2015 11.41 12.00 10.80 11.78 18,595 +0.29(+2.52%)
Sep 18, 2015 10.68 11.50 10.48 11.49 16,011 +0.68(+6.29%)
Sep 17, 2015 10.25 10.84 10.12 10.81 15,118 +0.22(+2.08%)
Sep 16, 2015 10.66 10.88 9.980 10.59 14,829 +0.09(+0.86%)
Sep 15, 2015 10.31 10.90 10.25 10.50 16,438 -0.01(-0.10%)
Sep 14, 2015 10.60 10.78 10.11 10.51 40,383 -0.13(-1.22%)
Sep 11, 2015 10.24 10.83 9.850 10.64 44,164 +0.40(+3.91%)
Sep 10, 2015 10.50 10.60 10.09 10.24 19,709 -0.51(-4.74%)
Sep 09, 2015 10.95 10.95 10.75 10.75 2,795 -0.19(-1.74%)
Sep 08, 2015 11.05 11.05 10.60 10.94 20,958 -0.11(-1.00%)
Sep 04, 2015 11.03 11.05 11.05 11.05 6,100 +0.00(+0.00%)
Sep 03, 2015 9.340 11.29 9.340 11.05 10,629 +0.16(+1.47%)
Sep 02, 2015 11.18 11.60 10.65 10.89 22,189 -0.34(-3.03%)
Sep 01, 2015 10.82 11.47 10.09 11.23 8,101 -0.16(-1.40%)
Aug 31, 2015 11.55 11.80 11.07 11.39 63,926 +0.02(+0.18%)
Aug 28, 2015 11.12 11.56 11.11 11.37 17,684 +0.39(+3.55%)
Aug 27, 2015 11.24 12.00 10.86 10.98 10,013 +0.18(+1.67%)
Aug 26, 2015 9.860 10.90 8.780 10.80 41,318 +1.15(+11.92%)
Aug 25, 2015 9.600 9.760 9.350 9.650 3,409 +0.22(+2.33%)
Aug 24, 2015 8.870 9.750 8.870 9.430 10,257 -0.10(-1.05%)
Aug 21, 2015 10.50 9.710 9.455 9.530 10,220 -0.18(-1.85%)
Aug 20, 2015 9.760 9.980 9.520 9.710 3,377 -0.01(-0.10%)
Aug 19, 2015 9.320 9.870 9.320 9.720 10,544 +0.60(+6.58%)
Aug 18, 2015 9.470 9.630 9.120 9.120 1,929 -0.27(-2.88%)
Aug 17, 2015 9.080 9.460 8.810 9.390 10,654 +0.13(+1.40%)
Aug 14, 2015 9.090 9.610 8.890 9.260 17,618 -0.27(-2.83%)
Aug 13, 2015 9.444 9.530 9.444 9.530 962 +0.24(+2.58%)
Aug 12, 2015 9.020 9.730 8.820 9.290 33,418 +0.04(+0.43%)
Aug 11, 2015 8.990 9.640 8.990 9.250 2,356 +0.09(+0.98%)
Aug 10, 2015 9.500 9.500 9.083 9.160 5,578 -0.36(-3.78%)
Aug 07, 2015 9.370 9.950 9.370 9.520 9,603 -0.06(-0.63%)
Aug 06, 2015 9.870 9.975 9.546 9.580 1,356 +0.08(+0.84%)
Aug 05, 2015 9.270 9.740 9.270 9.500 5,002 +0.24(+2.59%)
Aug 04, 2015 9.170 9.290 9.161 9.260 5,701 +0.07(+0.76%)
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.