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 (%)
Oct 31, 2005 6.130 6.130 6.000 6.010 6,872 -0.06(-0.99%)
Oct 28, 2005 6.010 6.070 6.000 6.070 5,500 +0.10(+1.68%)
Oct 27, 2005 6.050 6.060 5.970 5.970 5,975 -0.09(-1.49%)
Oct 26, 2005 6.150 6.199 6.060 6.060 17,087 -0.24(-3.81%)
Oct 25, 2005 6.100 6.490 6.000 6.300 24,769 +0.08(+1.29%)
Oct 24, 2005 6.250 6.250 6.150 6.220 8,050 -0.08(-1.27%)
Oct 21, 2005 6.090 6.420 6.090 6.300 12,389 -0.02(-0.32%)
Oct 20, 2005 6.390 6.460 6.320 6.320 4,467 -0.11(-1.71%)
Oct 19, 2005 6.280 6.650 6.280 6.430 8,074 -0.16(-2.43%)
Oct 18, 2005 6.800 6.880 6.400 6.590 9,485 -0.27(-3.94%)
Oct 17, 2005 6.380 6.860 6.250 6.860 11,883 +0.36(+5.54%)
Oct 14, 2005 7.000 7.000 6.292 6.500 30,900 -0.47(-6.74%)
Oct 13, 2005 6.890 7.000 6.650 6.970 18,770 +0.12(+1.75%)
Oct 12, 2005 7.010 7.080 6.680 6.850 19,783 +0.04(+0.59%)
Oct 11, 2005 6.530 6.840 6.530 6.810 12,654 -0.05(-0.73%)
Oct 10, 2005 6.960 7.000 6.800 6.860 12,775 -0.16(-2.28%)
Oct 07, 2005 7.040 7.160 6.830 7.020 23,382 -0.24(-3.31%)
Oct 06, 2005 7.100 7.260 7.000 7.260 7,146 +0.14(+1.97%)
Oct 05, 2005 7.150 7.280 7.110 7.120 7,500 -0.05(-0.70%)
Oct 04, 2005 7.150 7.250 7.060 7.170 24,717 -0.04(-0.55%)
Oct 03, 2005 7.340 7.340 7.038 7.210 13,250 +0.02(+0.28%)
Sep 30, 2005 7.150 7.210 6.950 7.190 23,120 +0.23(+3.30%)
Sep 29, 2005 6.850 7.090 6.850 6.960 35,057 +0.12(+1.75%)
Sep 28, 2005 7.600 7.680 6.810 6.840 40,020 -0.76(-10.00%)
Sep 27, 2005 7.620 7.700 7.590 7.600 22,285 +0.00(+0.00%)
Sep 26, 2005 7.600 7.620 7.600 7.600 3,075 -0.02(-0.26%)
Sep 23, 2005 7.620 7.680 7.600 7.620 7,150 -0.08(-1.04%)
Sep 22, 2005 7.700 7.750 7.630 7.700 5,400 -0.01(-0.13%)
Sep 21, 2005 7.790 7.800 7.600 7.710 9,700 -0.05(-0.64%)
Sep 20, 2005 7.798 7.940 7.730 7.760 13,133 -0.03(-0.39%)
Sep 19, 2005 8.040 8.040 7.700 7.790 10,057 -0.35(-4.30%)
Sep 16, 2005 7.737 8.150 7.737 8.140 13,823 +0.37(+4.76%)
Sep 15, 2005 7.810 7.840 7.520 7.770 15,532 -0.05(-0.64%)
Sep 14, 2005 8.180 8.180 7.690 7.820 48,300 -0.36(-4.40%)
Sep 13, 2005 7.540 8.180 7.500 8.180 58,564 +0.16(+2.00%)
Sep 12, 2005 8.000 8.030 7.910 8.020 20,701 +0.02(+0.25%)
Sep 09, 2005 7.870 8.000 7.470 8.000 44,900 +0.20(+2.56%)
Sep 08, 2005 7.970 7.970 7.250 7.800 76,240 -0.03(-0.38%)
Sep 07, 2005 8.030 8.030 7.810 7.830 35,220 -0.25(-3.09%)
Sep 06, 2005 7.850 8.100 7.810 8.080 34,150 +0.27(+3.46%)
Sep 02, 2005 8.050 8.050 7.810 7.810 7,905 -0.11(-1.39%)
Sep 01, 2005 8.050 8.050 7.810 7.920 45,085 -0.03(-0.38%)
Aug 31, 2005 7.870 8.000 7.750 7.950 70,901 +0.19(+2.45%)
Aug 30, 2005 7.850 8.020 7.750 7.760 28,304 -0.25(-3.12%)
Aug 29, 2005 8.000 8.020 7.500 8.010 47,437 +0.01(+0.12%)
Aug 26, 2005 7.830 8.100 7.500 8.000 79,295 +0.29(+3.76%)
Aug 25, 2005 7.500 7.810 7.500 7.710 5,753 -0.11(-1.41%)
Aug 24, 2005 8.030 8.030 7.800 7.820 25,109 -0.20(-2.49%)
Aug 23, 2005 7.930 8.050 7.880 8.020 29,972 +0.15(+1.91%)
Aug 22, 2005 7.740 7.990 7.590 7.870 46,263 +0.07(+0.90%)
Aug 19, 2005 7.680 7.800 7.510 7.800 16,740 +0.28(+3.72%)
Aug 18, 2005 7.750 7.750 7.250 7.520 64,539 -0.09(-1.18%)
Aug 17, 2005 7.560 7.610 7.450 7.610 18,816 +0.09(+1.20%)
Aug 16, 2005 7.540 7.700 7.520 7.520 26,166 -0.25(-3.22%)
Aug 15, 2005 8.140 8.140 7.520 7.770 74,474 -0.37(-4.55%)
Aug 12, 2005 8.420 8.690 8.000 8.140 77,114 -0.22(-2.63%)
Aug 11, 2005 8.250 8.450 8.200 8.360 118,549 +0.31(+3.85%)
Aug 10, 2005 8.000 8.850 7.950 8.050 212,840 +0.12(+1.51%)
Aug 09, 2005 7.510 8.180 7.490 7.930 171,591 +0.45(+6.02%)
Aug 08, 2005 7.590 7.590 7.300 7.480 163,662 +0.28(+3.89%)
Aug 05, 2005 7.600 8.440 7.040 7.200 283,846 +0.70(+10.77%)
Aug 04, 2005 6.500 6.690 6.500 6.500 9,430 +0.00(+0.00%)
Aug 03, 2005 6.620 6.740 6.480 6.500 14,940 -0.14(-2.11%)
Aug 02, 2005 6.630 6.650 6.450 6.640 15,009 +0.01(+0.15%)
Aug 01, 2005 6.610 6.630 6.480 6.630 10,730 +0.02(+0.30%)
Jul 29, 2005 6.630 6.630 6.510 6.610 4,910 +0.08(+1.23%)
Jul 28, 2005 6.740 6.740 6.530 6.530 5,111 -0.08(-1.27%)
Jul 27, 2005 6.510 6.650 6.510 6.614 12,001 +0.11(+1.75%)
Jul 26, 2005 6.520 6.690 6.412 6.500 33,958 -0.21(-3.13%)
Jul 25, 2005 6.500 6.710 6.380 6.710 57,174 +0.32(+5.01%)
Jul 22, 2005 6.100 6.550 6.031 6.390 153,508 +0.40(+6.68%)
Jul 21, 2005 6.000 6.076 5.970 5.990 13,300 +0.03(+0.50%)
Jul 20, 2005 5.820 6.020 5.820 5.960 20,580 +0.11(+1.88%)
Jul 19, 2005 5.999 5.999 5.850 5.850 2,000 -0.05(-0.85%)
Jul 18, 2005 5.900 5.964 5.800 5.900 7,889 +0.00(+0.00%)
Jul 15, 2005 5.940 5.940 5.900 5.900 6,587 -0.04(-0.67%)
Jul 14, 2005 5.950 5.950 5.940 5.940 5,564 -0.02(-0.34%)
Jul 13, 2005 6.040 6.040 5.930 5.960 5,042 -0.08(-1.32%)
Jul 12, 2005 6.000 6.100 6.000 6.040 15,630 +0.07(+1.17%)
Jul 11, 2005 5.970 5.970 5.960 5.970 4,100 +0.00(+0.00%)
Jul 08, 2005 5.950 6.100 5.940 5.970 5,400 -0.03(-0.48%)
Jul 07, 2005 6.070 6.070 5.950 5.999 6,461 -0.08(-1.33%)
Jul 06, 2005 6.100 6.120 6.080 6.080 11,785 -0.07(-1.14%)
Jul 05, 2005 6.100 6.150 6.100 6.150 13,600 +0.02(+0.33%)
Jul 01, 2005 6.060 6.150 6.000 6.130 4,700 +0.08(+1.32%)
Jun 30, 2005 6.100 6.180 6.050 6.050 6,125 -0.06(-0.98%)
Jun 29, 2005 6.150 6.210 6.100 6.110 26,236 -0.02(-0.33%)
Jun 28, 2005 6.100 6.130 6.020 6.130 14,750 +0.08(+1.32%)
Jun 27, 2005 5.950 6.090 5.950 6.050 9,045 -0.05(-0.82%)
Jun 24, 2005 6.090 6.100 5.970 6.100 9,600 +0.08(+1.33%)
Jun 23, 2005 6.070 6.070 5.910 6.020 5,150 -0.15(-2.43%)
Jun 22, 2005 6.010 6.170 5.950 6.170 8,102 +0.03(+0.49%)
Jun 21, 2005 5.950 6.140 5.950 6.140 10,565 -0.05(-0.81%)
Jun 20, 2005 6.200 6.400 6.080 6.190 5,493 +0.04(+0.65%)
Jun 17, 2005 6.160 6.360 6.150 6.150 22,451 +0.05(+0.82%)
Jun 16, 2005 5.900 6.100 5.850 6.100 56,098 +0.22(+3.74%)
Jun 15, 2005 5.650 5.930 5.630 5.880 31,400 +0.05(+0.86%)
Jun 14, 2005 6.210 6.230 5.810 5.830 45,024 -0.40(-6.42%)
Jun 13, 2005 5.910 7.190 5.850 6.230 252,265 +0.33(+5.59%)
Jun 10, 2005 5.820 6.010 5.800 5.900 10,393 +0.01(+0.17%)
Jun 09, 2005 5.840 6.030 5.770 5.890 12,065 -0.11(-1.83%)
Jun 08, 2005 6.000 6.000 5.850 6.000 3,400 +0.00(+0.02%)
Jun 07, 2005 5.850 6.070 5.770 5.999 38,750 -0.07(-1.17%)
Jun 06, 2005 6.130 6.380 6.050 6.070 8,700 -0.04(-0.65%)
Jun 03, 2005 5.990 6.110 5.880 6.110 19,969 +0.21(+3.56%)
Jun 02, 2005 6.010 6.010 5.890 5.900 24,530 -0.01(-0.17%)
Jun 01, 2005 5.850 5.910 5.850 5.910 10,610 +0.15(+2.57%)
May 31, 2005 5.800 5.878 5.740 5.762 3,965 -0.12(-2.01%)
May 27, 2005 5.880 5.880 5.740 5.880 6,600 +0.08(+1.38%)
May 26, 2005 5.800 5.900 5.800 5.800 5,400 +0.10(+1.75%)
May 25, 2005 5.990 5.990 5.590 5.700 13,440 -0.19(-3.23%)
May 24, 2005 5.820 5.890 5.750 5.890 5,200 +0.08(+1.38%)
May 23, 2005 5.940 6.650 5.810 5.810 20,067 -0.02(-0.34%)
May 20, 2005 5.640 5.830 5.600 5.830 20,900 +0.17(+3.00%)
May 19, 2005 5.850 5.870 5.650 5.660 12,200 -0.16(-2.75%)
May 18, 2005 5.940 5.940 5.550 5.820 17,600 +0.10(+1.75%)
May 17, 2005 5.750 5.950 5.510 5.720 15,480 -0.12(-2.05%)
May 16, 2005 5.850 5.860 5.660 5.840 11,994 +0.06(+1.04%)
May 13, 2005 5.510 5.780 5.510 5.780 13,450 +0.10(+1.76%)
May 12, 2005 5.580 5.780 5.510 5.680 14,960 +0.07(+1.25%)
May 11, 2005 5.650 5.750 5.600 5.610 13,261 -0.10(-1.75%)
May 10, 2005 5.610 5.940 5.560 5.710 18,890 -0.07(-1.21%)
May 09, 2005 5.820 5.900 5.524 5.780 20,818 +0.14(+2.48%)
May 06, 2005 5.740 5.800 5.510 5.640 39,255 -0.21(-3.59%)
May 05, 2005 5.600 5.960 5.441 5.850 24,924 +0.05(+0.86%)
May 04, 2005 5.670 5.840 5.500 5.800 4,810 +0.32(+5.84%)
May 03, 2005 5.320 5.600 5.270 5.480 9,368 -0.02(-0.36%)
May 02, 2005 5.490 5.560 5.400 5.500 13,200 +0.01(+0.18%)
Apr 29, 2005 5.780 5.780 5.250 5.490 24,301 -0.21(-3.68%)
Apr 28, 2005 5.790 5.880 5.510 5.700 16,000 -0.05(-0.89%)
Apr 27, 2005 5.750 5.850 5.580 5.751 4,200 +0.09(+1.61%)
Apr 26, 2005 5.691 5.790 5.500 5.660 11,722 -0.13(-2.25%)
Apr 25, 2005 5.520 5.820 5.520 5.790 13,335 +0.27(+4.89%)
Apr 22, 2005 5.190 5.640 5.190 5.520 10,103 +0.22(+4.15%)
Apr 21, 2005 5.200 5.510 5.200 5.300 10,150 +0.11(+2.14%)
Apr 20, 2005 5.350 5.400 5.100 5.189 8,770 -0.01(-0.21%)
Apr 19, 2005 5.090 5.400 5.000 5.200 16,322 -0.02(-0.38%)
Apr 18, 2005 5.050 5.290 4.600 5.220 37,578 +0.06(+1.16%)
Apr 15, 2005 5.190 5.250 5.110 5.160 6,750 -0.14(-2.64%)
Apr 14, 2005 5.150 5.320 5.150 5.300 42,351 -0.05(-0.93%)
Apr 13, 2005 5.400 5.400 5.270 5.350 13,380 +0.05(+0.94%)
Apr 12, 2005 5.288 5.360 5.240 5.300 28,615 +0.05(+0.95%)
Apr 11, 2005 5.380 5.380 5.210 5.250 10,960 -0.23(-4.20%)
Apr 08, 2005 5.740 5.889 5.210 5.480 65,506 -0.35(-6.00%)
Apr 07, 2005 5.550 6.000 5.550 5.830 4,713 +0.27(+4.86%)
Apr 06, 2005 5.500 5.660 5.500 5.560 3,225 +0.11(+2.02%)
Apr 05, 2005 5.661 5.661 5.450 5.450 30,937 -0.21(-3.71%)
Apr 04, 2005 5.940 5.940 5.630 5.660 38,966 -0.32(-5.35%)
Apr 01, 2005 6.000 6.012 5.890 5.980 38,225 -0.02(-0.33%)
Mar 31, 2005 6.010 6.064 5.930 6.000 25,673 -0.12(-1.94%)
Mar 30, 2005 6.010 6.140 5.950 6.119 16,959 +0.11(+1.81%)
Mar 29, 2005 6.010 6.180 6.000 6.010 29,036 +0.00(+0.00%)
Mar 28, 2005 6.161 6.230 6.010 6.010 14,050 -0.24(-3.84%)
Mar 24, 2005 6.540 6.540 6.030 6.250 39,617 -0.27(-4.14%)
Mar 23, 2005 6.720 6.800 6.340 6.520 18,495 -0.29(-4.26%)
Mar 22, 2005 6.560 6.810 6.260 6.810 11,916 +0.25(+3.81%)
Mar 21, 2005 6.860 6.890 6.560 6.560 10,808 -0.30(-4.37%)
Mar 18, 2005 6.890 6.890 6.548 6.860 7,515 +0.17(+2.60%)
Mar 17, 2005 6.850 6.850 6.686 6.686 4,800 -0.06(-0.95%)
Mar 16, 2005 6.790 6.790 6.460 6.750 8,300 +0.07(+1.05%)
Mar 15, 2005 6.740 6.840 6.560 6.680 14,568 +0.13(+1.98%)
Mar 14, 2005 6.420 6.750 6.420 6.550 12,276 +0.13(+2.02%)
Mar 11, 2005 6.440 6.500 6.410 6.420 3,050 -0.28(-4.18%)
Mar 10, 2005 6.660 6.741 6.610 6.700 11,550 -0.06(-0.89%)
Mar 09, 2005 6.770 6.770 6.660 6.760 6,725 -0.05(-0.73%)
Mar 08, 2005 6.890 7.030 6.600 6.810 14,100 -0.03(-0.44%)
Mar 07, 2005 6.650 6.910 6.560 6.840 46,800 +0.03(+0.44%)
Mar 04, 2005 6.700 7.030 6.570 6.810 21,095 +0.00(+0.00%)
Mar 03, 2005 6.640 6.862 6.505 6.810 42,920 +0.26(+3.97%)
Mar 02, 2005 6.520 6.700 6.421 6.550 29,480 -0.15(-2.24%)
Mar 01, 2005 6.610 6.750 6.440 6.700 46,737 +0.13(+1.98%)
Feb 28, 2005 6.260 6.670 6.260 6.570 29,689 +0.21(+3.30%)
Feb 25, 2005 6.340 6.600 6.250 6.360 21,322 +0.06(+0.95%)
Feb 24, 2005 6.380 6.380 6.190 6.300 8,935 -0.24(-3.67%)
Feb 23, 2005 6.060 6.550 6.060 6.540 18,489 +0.42(+6.86%)
Feb 22, 2005 6.000 6.340 5.920 6.120 36,035 +0.26(+4.44%)
Feb 18, 2005 5.720 6.000 5.720 5.860 36,320 -0.01(-0.17%)
Feb 17, 2005 5.920 6.100 5.870 5.870 41,216 -0.16(-2.64%)
Feb 16, 2005 6.090 6.100 5.940 6.029 22,459 -0.00(-0.02%)
Feb 15, 2005 5.850 6.090 5.760 6.030 42,117 +0.16(+2.73%)
Feb 14, 2005 6.160 6.170 5.740 5.870 67,149 -0.23(-3.77%)
Feb 11, 2005 6.107 6.190 6.050 6.100 14,103 -0.04(-0.65%)
Feb 10, 2005 6.180 6.370 6.000 6.140 25,279 -0.14(-2.23%)
Feb 09, 2005 6.490 6.490 6.230 6.280 32,594 +0.03(+0.48%)
Feb 08, 2005 6.530 6.530 6.250 6.250 11,199 +0.02(+0.32%)
Feb 07, 2005 6.470 6.700 6.160 6.230 36,868 -0.47(-7.01%)
Feb 04, 2005 6.700 6.700 6.360 6.700 14,545 +0.02(+0.30%)
Feb 03, 2005 6.550 6.690 6.000 6.680 23,474 +0.13(+1.98%)
Feb 02, 2005 6.200 6.680 6.160 6.550 20,776 +0.20(+3.15%)
Feb 01, 2005 6.390 6.390 5.880 6.350 4,907 -0.01(-0.16%)
Jan 31, 2005 6.100 6.360 6.100 6.360 9,889 +0.16(+2.58%)
Jan 28, 2005 6.040 6.200 6.040 6.200 14,390 +0.00(+0.00%)
Jan 27, 2005 6.180 6.210 6.000 6.200 18,688 +0.10(+1.64%)
Jan 26, 2005 6.020 6.320 5.930 6.100 17,910 +0.11(+1.84%)
Jan 25, 2005 5.910 6.038 5.900 5.990 5,100 +0.00(+0.02%)
Jan 24, 2005 6.020 6.060 5.900 5.989 7,662 -0.11(-1.82%)
Jan 21, 2005 5.901 6.160 5.901 6.100 7,100 -0.13(-2.09%)
Jan 20, 2005 6.000 6.250 5.960 6.230 19,609 +0.23(+3.83%)
Jan 19, 2005 5.880 6.060 5.880 6.000 16,300 +0.10(+1.69%)
Jan 18, 2005 6.000 6.340 5.890 5.900 15,687 -0.11(-1.83%)
Jan 14, 2005 6.050 6.050 6.000 6.010 12,115 -0.17(-2.75%)
Jan 13, 2005 5.800 6.330 5.800 6.180 9,365 +0.34(+5.82%)
Jan 12, 2005 5.850 5.947 5.750 5.840 41,130 +0.13(+2.28%)
Jan 11, 2005 5.990 5.990 5.710 5.710 31,270 -0.11(-1.89%)
Jan 10, 2005 5.810 6.009 5.770 5.820 21,603 +0.01(+0.17%)
Jan 07, 2005 6.340 6.340 5.650 5.810 58,588 -0.28(-4.60%)
Jan 06, 2005 6.040 6.140 6.020 6.090 18,025 +0.06(+1.00%)
Jan 05, 2005 6.280 6.450 6.000 6.030 62,271 -0.27(-4.29%)
Jan 04, 2005 6.510 6.601 6.300 6.300 17,784 -0.20(-3.08%)
Jan 03, 2005 6.490 6.780 6.490 6.500 49,300 -0.01(-0.15%)
Dec 31, 2004 6.500 6.600 6.500 6.510 5,200 -0.09(-1.36%)
Dec 30, 2004 6.820 6.820 6.500 6.600 20,800 -0.14(-2.08%)
Dec 29, 2004 6.630 6.800 6.510 6.740 9,800 -0.01(-0.15%)
Dec 28, 2004 6.410 6.760 6.410 6.750 12,800 +0.14(+2.13%)
Dec 27, 2004 6.770 6.770 6.500 6.609 13,200 -0.04(-0.62%)
Dec 23, 2004 6.550 6.900 6.500 6.650 12,600 -0.10(-1.48%)
Dec 22, 2004 7.000 7.000 6.580 6.750 13,300 -0.25(-3.57%)
Dec 21, 2004 6.920 7.140 6.883 7.000 17,900 +0.01(+0.14%)
Dec 20, 2004 7.120 7.172 6.750 6.990 26,200 -0.11(-1.54%)
Dec 17, 2004 7.080 7.179 7.030 7.099 15,400 +0.11(+1.56%)
Dec 16, 2004 7.410 7.410 6.920 6.990 13,100 -0.06(-0.85%)
Dec 15, 2004 7.300 7.450 6.970 7.050 34,700 -0.19(-2.62%)
Dec 14, 2004 6.810 7.560 6.810 7.240 25,900 +0.47(+6.94%)
Dec 13, 2004 7.100 7.100 6.770 6.770 14,000 +0.18(+2.73%)
Dec 10, 2004 6.750 6.931 6.540 6.590 12,700 -0.16(-2.37%)
Dec 09, 2004 7.000 7.000 6.660 6.750 22,400 +0.14(+2.12%)
Dec 08, 2004 7.100 7.100 6.311 6.610 21,700 -0.19(-2.79%)
Dec 07, 2004 6.500 7.050 6.381 6.800 41,600 +0.39(+6.08%)
Dec 06, 2004 5.990 6.490 5.990 6.410 16,500 +0.16(+2.56%)
Dec 03, 2004 6.280 6.359 6.250 6.250 15,100 -0.02(-0.32%)
Dec 02, 2004 6.500 6.590 6.250 6.270 39,300 -0.29(-4.42%)
Dec 01, 2004 6.270 6.590 6.270 6.560 35,500 +0.25(+3.96%)
Nov 30, 2004 6.500 6.600 6.310 6.310 18,700 -0.13(-2.02%)
Nov 29, 2004 6.320 6.470 6.230 6.440 4,800 +0.24(+3.87%)
Nov 26, 2004 6.210 6.420 6.200 6.200 11,100 -0.15(-2.38%)
Nov 24, 2004 6.000 6.460 5.960 6.351 40,700 +0.26(+4.29%)
Nov 23, 2004 6.000 6.650 5.950 6.090 76,500 +0.02(+0.33%)
Nov 22, 2004 5.950 6.100 5.930 6.070 24,500 +0.03(+0.50%)
Nov 19, 2004 6.210 6.220 5.970 6.040 16,300 -0.11(-1.79%)
Nov 18, 2004 6.120 6.250 6.000 6.150 2,400 +0.08(+1.32%)
Nov 17, 2004 5.930 6.170 5.930 6.070 32,500 +0.08(+1.34%)
Nov 16, 2004 5.950 6.300 5.950 5.990 38,800 +0.05(+0.84%)
Nov 15, 2004 5.760 6.060 5.760 5.940 30,200 +0.01(+0.17%)
Nov 12, 2004 5.310 6.050 5.310 5.930 48,100 +0.63(+11.89%)
Nov 11, 2004 5.480 5.490 5.200 5.300 25,600 -0.06(-1.12%)
Nov 10, 2004 5.680 5.730 5.250 5.360 35,900 -0.30(-5.30%)
Nov 09, 2004 5.910 6.020 5.550 5.660 58,000 -0.35(-5.82%)
Nov 08, 2004 6.270 6.740 6.010 6.010 42,200 -0.10(-1.64%)
Nov 05, 2004 5.580 6.380 5.580 6.110 49,300 +0.54(+9.69%)
Nov 04, 2004 5.280 5.680 5.150 5.570 26,900 +0.49(+9.65%)
Nov 03, 2004 5.350 5.450 4.990 5.080 50,800 -0.12(-2.31%)
Nov 02, 2004 5.210 5.270 5.150 5.200 25,400 +0.02(+0.39%)
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.