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 )

395.01 -3.96 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 444.21 467.40 444.21 463.55 29,432 +15.55(+3.47%)
Mar 27, 2024 450.00 450.23 443.77 448.00 31,302 +10.92(+2.50%)
Mar 26, 2024 436.30 440.00 427.77 437.08 16,740 +0.08(+0.02%)
Mar 25, 2024 424.00 447.17 424.00 437.00 20,932 +10.79(+2.53%)
Mar 22, 2024 443.98 447.05 425.29 426.21 25,505 -16.67(-3.76%)
Mar 21, 2024 435.31 443.80 435.11 442.88 17,020 +6.78(+1.55%)
Mar 20, 2024 449.25 450.00 435.34 436.10 21,690 +7.50(+1.75%)
Mar 19, 2024 430.50 439.33 420.25 428.60 25,350 -3.60(-0.83%)
Mar 18, 2024 442.00 444.97 432.20 432.20 28,717 -3.90(-0.89%)
Mar 15, 2024 409.27 438.75 409.27 436.10 41,072 +18.05(+4.32%)
Mar 14, 2024 424.89 424.89 414.59 418.05 26,686 -5.12(-1.21%)
Mar 13, 2024 436.21 436.21 421.03 423.17 17,781 -8.34(-1.93%)
Mar 12, 2024 432.75 432.75 416.55 431.51 30,393 -1.84(-0.42%)
Mar 11, 2024 428.87 438.88 422.83 433.35 15,840 -5.17(-1.18%)
Mar 08, 2024 407.81 438.72 407.81 438.52 6,988 +26.66(+6.47%)
Mar 07, 2024 393.70 417.83 386.97 411.86 24,137 +19.91(+5.08%)
Mar 06, 2024 408.24 408.24 384.50 391.95 32,138 -16.66(-4.08%)
Mar 05, 2024 386.47 409.09 386.47 408.62 28,948 +22.12(+5.72%)
Mar 04, 2024 356.87 389.76 356.87 386.49 20,931 +29.48(+8.26%)
Mar 01, 2024 364.40 364.40 356.17 357.01 10,434 -9.07(-2.48%)
Feb 29, 2024 366.09 366.09 366.09 366.09 6,526 +4.97(+1.38%)
Feb 28, 2024 351.04 363.10 351.04 361.11 14,846 +11.63(+3.33%)
Feb 27, 2024 357.14 358.09 349.48 349.48 9,011 -2.49(-0.71%)
Feb 26, 2024 357.30 357.30 351.19 351.97 10,928 +3.46(+0.99%)
Feb 23, 2024 339.69 348.51 339.69 348.51 4,813 +10.10(+2.98%)
Feb 22, 2024 334.49 338.41 334.49 338.41 3,850 -22.58(-6.26%)
Feb 21, 2024 365.65 365.65 360.99 360.99 2,861 +6.79(+1.92%)
Feb 20, 2024 358.82 358.82 345.64 354.20 5,605 +3.82(+1.09%)
Feb 16, 2024 344.22 360.25 344.22 350.38 5,999 -1.59(-0.45%)
Feb 15, 2024 333.02 355.51 333.02 351.97 5,152 +17.83(+5.34%)
Feb 14, 2024 335.84 335.84 334.14 334.14 5,740 -5.29(-1.56%)
Feb 13, 2024 374.91 401.52 339.44 339.44 7,886 -48.05(-12.40%)
Feb 12, 2024 371.81 392.82 371.81 387.49 6,307 +10.08(+2.67%)
Feb 09, 2024 377.57 377.57 369.52 377.41 5,719 +10.97(+2.99%)
Feb 08, 2024 348.57 375.55 348.57 366.44 7,977 +0.54(+0.15%)
Feb 07, 2024 353.15 368.00 353.15 365.90 7,379 +19.38(+5.59%)
Feb 06, 2024 346.94 348.16 338.12 346.52 12,550 +15.24(+4.60%)
Feb 05, 2024 333.27 334.16 328.45 331.28 7,052 -4.97(-1.48%)
Feb 02, 2024 318.37 338.04 318.35 336.25 7,097 +11.94(+3.68%)
Feb 01, 2024 324.31 324.31 324.31 324.31 3,870 -13.93(-4.12%)
Jan 31, 2024 336.25 340.76 332.08 338.24 9,522 +4.68(+1.40%)
Jan 30, 2024 333.57 333.57 333.57 333.57 3,789 +0.30(+0.09%)
Jan 29, 2024 320.09 333.27 319.00 333.27 10,773 +14.94(+4.69%)
Jan 26, 2024 318.32 318.32 318.32 318.32 3,817 -4.49(-1.39%)
Jan 25, 2024 326.53 326.80 319.85 322.81 3,904 -6.48(-1.97%)
Jan 24, 2024 330.89 330.89 324.59 329.29 5,113 -2.99(-0.90%)
Jan 23, 2024 335.95 344.59 332.27 332.27 5,010 +1.00(+0.30%)
Jan 22, 2024 338.24 348.59 326.30 331.28 10,093 -3.58(-1.07%)
Jan 19, 2024 330.39 334.86 330.39 334.86 10,383 +4.59(+1.39%)
Jan 18, 2024 321.33 330.27 321.33 330.27 6,897 +23.57(+7.68%)
Jan 17, 2024 330.01 330.01 306.70 306.70 12,947 -26.77(-8.03%)
Jan 16, 2024 346.64 346.64 333.48 333.48 6,491 -15.70(-4.50%)
Jan 12, 2024 356.14 372.07 349.18 349.18 7,199 -3.98(-1.13%)
Jan 11, 2024 347.05 367.16 342.10 353.15 9,999 +9.94(+2.90%)
Jan 10, 2024 350.34 356.15 340.23 343.22 8,178 -10.94(-3.09%)
Jan 09, 2024 381.71 381.71 347.33 354.16 6,205 -24.77(-6.54%)
Jan 08, 2024 386.43 398.86 376.24 378.93 10,852 +11.32(+3.08%)
Jan 05, 2024 385.00 397.92 367.61 367.61 9,416 -22.72(-5.82%)
Jan 04, 2024 397.79 437.71 387.98 390.33 38,500 +1.50(+0.39%)
Jan 03, 2024 388.97 416.75 385.94 388.83 21,575 -2.38(-0.61%)
Jan 02, 2024 365.27 430.72 365.27 391.21 27,615 +14.38(+3.81%)
Dec 29, 2023 388.03 388.31 376.83 376.83 4,205 -11.09(-2.86%)
Dec 28, 2023 394.66 394.84 378.00 387.92 8,009 -9.38(-2.36%)
Dec 27, 2023 383.11 399.15 374.04 397.30 9,432 +14.20(+3.71%)
Dec 26, 2023 371.50 383.11 371.50 383.11 5,510 +21.99(+6.09%)
Dec 22, 2023 351.16 376.14 343.90 361.12 15,904 +17.06(+4.96%)
Dec 21, 2023 344.36 349.40 328.20 344.06 6,303 +1.74(+0.51%)
Dec 20, 2023 349.55 354.37 342.32 342.32 14,695 -6.40(-1.83%)
Dec 19, 2023 369.02 369.02 338.24 348.72 10,043 -11.42(-3.17%)
Dec 18, 2023 356.16 362.62 336.75 360.14 16,228 -1.64(-0.45%)
Dec 15, 2023 366.30 366.30 358.88 361.78 24,542 +0.03(+0.01%)
Dec 14, 2023 355.38 363.11 351.47 361.75 17,053 +14.95(+4.31%)
Dec 13, 2023 348.19 349.42 343.37 346.80 21,033 +0.58(+0.17%)
Dec 12, 2023 333.27 350.07 333.27 346.22 7,130 +22.75(+7.03%)
Dec 11, 2023 328.68 331.56 314.04 323.47 9,348 -0.72(-0.22%)
Dec 08, 2023 326.74 326.74 320.81 324.19 4,741 -1.11(-0.34%)
Dec 07, 2023 317.74 336.57 313.37 325.30 7,019 +1.18(+0.37%)
Dec 06, 2023 313.96 324.12 310.71 324.12 7,236 +14.91(+4.82%)
Dec 05, 2023 311.53 313.37 305.70 309.20 7,960 -7.75(-2.44%)
Dec 04, 2023 322.32 332.27 309.21 316.95 9,050 +2.44(+0.77%)
Dec 01, 2023 312.30 318.35 292.87 314.51 11,569 +7.76(+2.53%)
Nov 30, 2023 293.20 309.39 290.61 306.75 13,763 +12.38(+4.21%)
Nov 29, 2023 290.31 297.64 289.83 294.37 6,515 +1.39(+0.48%)
Nov 28, 2023 306.01 306.01 292.12 292.98 5,942 -11.98(-3.93%)
Nov 27, 2023 296.25 320.60 294.74 304.95 5,619 +4.76(+1.59%)
Nov 24, 2023 309.32 309.32 300.20 300.20 2,879 +8.46(+2.90%)
Nov 22, 2023 284.40 291.73 273.89 291.73 6,456 +3.09(+1.07%)
Nov 21, 2023 296.05 296.05 276.92 288.64 14,165 -11.47(-3.82%)
Nov 20, 2023 297.67 307.11 289.34 300.11 9,477 +5.84(+1.98%)
Nov 17, 2023 295.34 295.34 283.73 294.27 5,527 +4.54(+1.57%)
Nov 16, 2023 296.25 296.25 276.43 289.73 7,422 +4.06(+1.42%)
Nov 15, 2023 322.91 322.91 271.54 285.67 9,151 -33.57(-10.52%)
Nov 14, 2023 304.05 319.24 304.05 319.24 4,224 +14.99(+4.93%)
Nov 13, 2023 305.37 321.09 304.25 304.25 5,342 -4.80(-1.55%)
Nov 10, 2023 309.05 309.05 309.05 309.05 3,508 -0.01(-0.00%)
Nov 09, 2023 311.96 311.96 305.63 309.06 4,982 -7.33(-2.32%)
Nov 08, 2023 311.03 316.39 311.03 316.39 3,598 -15.36(-4.63%)
Nov 07, 2023 329.80 333.05 316.09 331.76 15,185 +3.52(+1.07%)
Nov 06, 2023 336.72 339.39 324.06 328.24 4,115 -4.34(-1.31%)
Nov 03, 2023 332.20 332.58 332.20 332.58 2,352 -1.67(-0.50%)
Nov 02, 2023 343.24 343.24 334.25 334.25 2,281 +6.11(+1.86%)
Nov 01, 2023 326.47 338.53 326.47 328.14 3,304 -9.56(-2.83%)
Oct 31, 2023 331.85 337.70 329.41 337.70 4,290 +7.74(+2.35%)
Oct 30, 2023 336.69 338.98 319.52 329.96 5,730 -8.95(-2.64%)
Oct 27, 2023 338.94 338.94 335.89 338.90 4,471 +16.86(+5.23%)
Oct 26, 2023 320.34 328.17 301.23 322.05 11,516 +4.08(+1.28%)
Oct 25, 2023 327.06 327.06 316.04 317.97 6,168 -12.69(-3.84%)
Oct 24, 2023 334.17 337.30 328.20 330.66 4,014 -2.12(-0.64%)
Oct 23, 2023 341.02 341.02 331.20 332.78 5,009 -9.97(-2.91%)
Oct 20, 2023 350.56 350.56 340.78 342.76 11,781 -7.80(-2.23%)
Oct 19, 2023 359.64 360.43 349.25 350.56 8,586 -13.82(-3.79%)
Oct 18, 2023 387.55 387.55 364.38 364.38 5,866 -29.46(-7.48%)
Oct 17, 2023 403.47 403.47 393.84 393.84 7,003 -8.55(-2.13%)
Oct 16, 2023 391.74 407.21 395.92 402.39 12,874 +8.09(+2.05%)
Oct 13, 2023 396.52 396.84 389.62 394.30 5,502 -6.54(-1.63%)
Oct 12, 2023 414.83 414.83 399.93 400.84 6,046 +2.88(+0.72%)
Oct 11, 2023 401.92 401.92 395.84 397.96 8,175 +1.78(+0.45%)
Oct 10, 2023 400.44 400.99 395.00 396.18 6,478 -4.05(-1.01%)
Oct 09, 2023 396.08 400.23 396.08 400.23 1,890 +1.29(+0.32%)
Oct 06, 2023 394.99 398.94 394.99 398.94 4,265 +1.97(+0.50%)
Oct 05, 2023 390.65 398.28 390.65 396.97 3,848 -3.18(-0.79%)
Oct 04, 2023 404.87 414.74 397.50 400.15 8,030 -4.42(-1.09%)
Oct 03, 2023 414.29 427.73 400.65 404.57 11,172 +1.63(+0.40%)
Oct 02, 2023 409.78 418.49 401.55 402.94 2,583 -5.06(-1.24%)
Sep 29, 2023 396.52 408.00 395.97 408.00 4,259 -8.42(-2.02%)
Sep 28, 2023 414.02 416.42 414.02 416.42 2,532 +1.68(+0.40%)
Sep 27, 2023 395.45 415.35 394.30 414.74 9,899 +18.57(+4.69%)
Sep 26, 2023 402.80 402.80 394.99 396.18 8,006 -18.17(-4.39%)
Sep 25, 2023 417.36 414.35 410.79 414.35 6,940 -9.53(-2.25%)
Sep 22, 2023 423.88 423.88 423.88 423.88 3,996 -11.58(-2.66%)
Sep 21, 2023 442.97 442.97 435.46 435.46 4,328 -3.01(-0.69%)
Sep 20, 2023 439.48 439.48 438.47 438.47 3,695 -5.80(-1.30%)
Sep 19, 2023 434.08 451.08 434.08 444.27 4,092 -7.90(-1.75%)
Sep 18, 2023 459.17 464.20 452.17 452.17 1,872 -2.07(-0.46%)
Sep 15, 2023 444.37 454.24 439.35 454.24 12,732 +9.28(+2.09%)
Sep 14, 2023 438.43 446.34 438.43 444.96 1,890 +13.62(+3.16%)
Sep 13, 2023 442.14 442.14 431.34 431.34 3,731 -7.84(-1.79%)
Sep 12, 2023 449.67 449.67 435.32 439.18 3,214 -4.92(-1.11%)
Sep 11, 2023 444.11 444.11 444.11 444.11 1,928 -2.59(-0.58%)
Sep 08, 2023 446.70 446.70 446.70 446.70 1,699 -8.02(-1.76%)
Sep 07, 2023 454.72 454.72 454.72 454.72 2,152 -10.13(-2.18%)
Sep 06, 2023 464.85 464.85 464.85 464.85 2,514 +11.50(+2.54%)
Sep 05, 2023 456.98 456.98 453.34 453.34 2,171 -8.46(-1.83%)
Sep 01, 2023 451.97 461.80 451.97 461.80 2,309 +4.82(+1.06%)
Aug 31, 2023 457.87 464.73 456.98 456.98 3,087 +0.15(+0.03%)
Aug 30, 2023 462.63 462.63 456.83 456.83 1,617 -9.63(-2.06%)
Aug 29, 2023 461.31 466.46 461.31 466.46 2,089 +11.12(+2.44%)
Aug 28, 2023 451.97 461.11 451.97 455.34 3,391 +7.40(+1.65%)
Aug 25, 2023 447.94 447.94 447.94 447.94 1,818 -8.65(-1.89%)
Aug 24, 2023 460.56 461.79 456.58 456.58 3,292 -9.83(-2.11%)
Aug 23, 2023 470.19 471.92 466.41 466.41 2,222 -5.41(-1.15%)
Aug 22, 2023 471.82 471.82 471.82 471.82 1,036 -5.34(-1.12%)
Aug 21, 2023 477.17 477.17 477.17 477.17 2,642 -1.53(-0.32%)
Aug 18, 2023 477.43 482.25 477.43 478.70 2,395 -0.20(-0.04%)
Aug 17, 2023 474.18 483.29 474.18 478.90 1,982 -5.49(-1.13%)
Aug 16, 2023 481.89 484.39 481.89 484.39 2,477 -12.79(-2.57%)
Aug 15, 2023 506.27 506.27 497.18 497.18 3,661 -13.34(-2.61%)
Aug 14, 2023 516.24 516.24 510.53 510.53 2,199 -17.09(-3.24%)
Aug 11, 2023 527.61 527.61 527.61 527.61 1,456 +8.47(+1.63%)
Aug 10, 2023 528.65 528.65 519.14 519.14 3,431 -19.19(-3.56%)
Aug 09, 2023 538.33 538.33 538.33 538.33 2,111 -9.51(-1.74%)
Aug 08, 2023 527.52 554.36 527.52 547.84 4,907 +25.13(+4.81%)
Aug 07, 2023 522.71 522.71 522.71 522.71 2,131 -9.20(-1.73%)
Aug 04, 2023 536.71 536.71 531.91 531.91 983 +2.50(+0.47%)
Aug 03, 2023 529.40 529.40 529.40 529.40 2,013 -4.53(-0.85%)
Aug 02, 2023 533.93 533.93 533.93 533.93 1,993 -3.42(-0.64%)
Aug 01, 2023 542.40 542.40 537.35 537.35 2,773 -13.47(-2.45%)
Jul 31, 2023 547.07 550.82 547.07 550.82 4,028 -4.29(-0.77%)
Jul 28, 2023 565.82 565.82 542.90 555.11 3,013 +1.67(+0.30%)
Jul 27, 2023 527.10 554.50 527.10 553.44 4,945 +13.15(+2.43%)
Jul 26, 2023 538.60 540.36 534.41 540.30 3,415 +4.72(+0.88%)
Jul 25, 2023 538.62 538.62 535.58 535.58 5,058 -25.10(-4.48%)
Jul 24, 2023 560.57 565.94 545.83 560.68 6,649 -7.22(-1.27%)
Jul 21, 2023 558.97 567.91 551.99 567.91 4,359 +14.72(+2.66%)
Jul 20, 2023 553.19 553.19 553.19 553.19 1,378 -12.61(-2.23%)
Jul 19, 2023 551.24 565.79 548.73 565.79 3,761 -5.84(-1.02%)
Jul 18, 2023 571.63 571.63 571.63 571.63 2,382 +4.02(+0.71%)
Jul 17, 2023 553.06 582.64 552.82 567.61 7,081 +27.31(+5.06%)
Jul 14, 2023 540.30 540.30 540.30 540.30 1,628 +6.30(+1.18%)
Jul 13, 2023 530.57 534.00 530.57 534.00 3,153 +2.14(+0.40%)
Jul 12, 2023 531.86 531.86 531.86 531.86 2,069 -11.00(-2.03%)
Jul 11, 2023 542.85 542.85 542.85 542.85 2,010 +15.87(+3.01%)
Jul 10, 2023 526.98 526.98 526.98 526.98 4,917 -5.55(-1.04%)
Jul 07, 2023 532.53 532.53 532.53 532.53 2,665 -9.83(-1.81%)
Jul 06, 2023 535.87 542.36 535.87 542.36 3,603 -2.11(-0.39%)
Jul 05, 2023 562.74 562.74 544.47 544.47 3,210 -13.41(-2.40%)
Jul 03, 2023 557.88 557.88 557.88 557.88 1,643 +2.06(+0.37%)
Jun 30, 2023 547.72 555.82 547.72 555.82 3,067 +7.96(+1.45%)
Jun 29, 2023 542.57 547.86 532.40 547.86 4,176 +9.98(+1.86%)
Jun 28, 2023 533.27 540.39 518.54 537.88 8,292 -23.56(-4.20%)
Jun 27, 2023 559.26 592.07 556.49 561.44 4,394 -12.97(-2.26%)
Jun 26, 2023 573.46 588.79 568.05 574.41 6,160 -10.40(-1.78%)
Jun 23, 2023 578.50 584.81 576.86 584.81 12,481 +15.23(+2.67%)
Jun 22, 2023 568.11 576.06 568.04 569.58 4,802 +8.54(+1.52%)
Jun 21, 2023 557.10 561.04 555.15 561.04 4,947 -1.80(-0.32%)
Jun 20, 2023 541.30 569.89 541.30 562.84 7,092 +26.25(+4.89%)
Jun 16, 2023 527.58 542.04 525.66 536.58 9,686 +15.64(+3.00%)
Jun 15, 2023 523.69 525.66 520.94 520.94 4,002 -69.41(-11.76%)
May 08, 2023 583.01 590.35 573.68 590.35 5,386 -5.69(-0.95%)
May 05, 2023 600.30 600.30 590.36 596.04 3,780 +18.40(+3.18%)
May 04, 2023 577.64 577.64 577.64 577.64 2,017 -24.76(-4.11%)
May 03, 2023 602.40 602.40 602.40 602.40 1,982 +1.46(+0.24%)
May 02, 2023 594.90 600.94 586.78 600.94 2,829 -3.12(-0.52%)
May 01, 2023 609.93 609.93 604.06 604.06 3,179 +1.66(+0.28%)
Apr 28, 2023 602.40 602.40 602.40 602.40 3,357 -1.27(-0.21%)
Apr 27, 2023 611.90 611.90 603.67 603.67 2,684 -14.08(-2.28%)
Apr 26, 2023 617.75 617.75 617.75 617.75 2,456 -12.24(-1.94%)
Apr 25, 2023 620.80 629.99 618.43 629.99 2,807 +1.16(+0.18%)
Apr 24, 2023 628.83 628.83 628.83 628.83 1,397 -16.35(-2.53%)
Apr 21, 2023 630.37 655.95 630.37 645.18 3,647 +9.79(+1.54%)
Apr 20, 2023 611.70 635.39 611.70 635.39 6,910 +40.14(+6.74%)
Apr 19, 2023 595.25 595.25 595.25 595.25 1,666 +8.01(+1.36%)
Apr 18, 2023 613.75 614.51 587.24 587.24 6,763 -28.07(-4.56%)
Apr 17, 2023 613.81 625.11 611.40 615.31 4,990 -15.95(-2.53%)
Apr 14, 2023 631.26 631.26 631.26 631.26 1,439 -3.35(-0.53%)
Apr 13, 2023 628.97 646.16 628.97 634.61 3,157 +3.73(+0.59%)
Apr 12, 2023 652.70 652.70 630.88 630.88 1,463 -9.14(-1.43%)
Apr 11, 2023 646.42 654.38 640.02 640.02 4,022 +2.69(+0.42%)
Apr 10, 2023 613.56 637.33 613.56 637.33 4,863 +28.37(+4.66%)
Apr 06, 2023 613.85 616.79 608.96 608.96 3,178 -11.75(-1.89%)
Apr 05, 2023 621.69 621.69 620.26 620.71 2,343 +1.47(+0.24%)
Apr 04, 2023 619.24 619.24 619.24 619.24 1,942 -5.26(-0.84%)
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.