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

Marrone Bio Innov (NQ: MBII )

0.7981 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 12, 2022 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 (%)
Sep 30, 2016 1.640 1.740 1.610 1.710 30,052 +0.07(+4.27%)
Sep 29, 2016 1.740 1.790 1.600 1.640 88,041 -0.09(-5.20%)
Sep 28, 2016 1.780 1.780 1.720 1.730 22,398 -0.03(-1.70%)
Sep 27, 2016 1.820 1.850 1.720 1.760 59,449 -0.02(-1.12%)
Sep 26, 2016 1.820 1.881 1.760 1.780 26,766 +0.00(+0.00%)
Sep 23, 2016 1.840 1.860 1.770 1.780 20,052 -0.04(-2.20%)
Sep 22, 2016 1.800 1.890 1.753 1.820 126,040 +0.06(+3.41%)
Sep 21, 2016 1.690 1.870 1.690 1.760 61,499 +0.06(+3.53%)
Sep 20, 2016 1.670 1.770 1.610 1.700 83,857 +0.04(+2.41%)
Sep 19, 2016 1.690 1.710 1.550 1.660 102,590 +0.02(+1.22%)
Sep 16, 2016 1.580 1.670 1.550 1.640 56,727 +0.05(+3.14%)
Sep 15, 2016 1.650 1.650 1.550 1.590 76,919 -0.05(-3.05%)
Sep 14, 2016 1.600 1.730 1.585 1.640 123,743 +0.01(+0.61%)
Sep 13, 2016 1.810 1.820 1.557 1.630 223,759 -0.24(-12.83%)
Sep 12, 2016 1.660 1.920 1.630 1.870 757,089 +0.27(+16.88%)
Sep 09, 2016 1.570 1.705 1.530 1.600 119,319 +0.03(+1.91%)
Sep 08, 2016 1.450 1.580 1.450 1.570 96,924 +0.16(+11.35%)
Sep 07, 2016 1.340 1.490 1.340 1.410 67,070 +0.07(+5.22%)
Sep 06, 2016 1.400 1.580 1.310 1.340 243,147 -0.07(-4.96%)
Sep 02, 2016 1.390 1.410 1.410 1.410 37,600 +0.02(+1.44%)
Sep 01, 2016 1.440 1.440 1.360 1.390 14,609 +0.00(+0.00%)
Aug 31, 2016 1.490 1.490 1.340 1.390 56,407 -0.03(-2.11%)
Aug 30, 2016 1.370 1.450 1.370 1.420 11,327 +0.02(+1.43%)
Aug 29, 2016 1.400 1.490 1.340 1.400 39,920 +0.01(+0.72%)
Aug 26, 2016 1.420 1.490 1.350 1.390 60,742 -0.02(-1.42%)
Aug 25, 2016 1.460 1.519 1.260 1.410 100,557 -0.03(-2.08%)
Aug 24, 2016 1.480 1.559 1.397 1.440 92,817 -0.04(-2.70%)
Aug 23, 2016 1.620 1.650 1.380 1.480 173,927 -0.09(-5.73%)
Aug 22, 2016 1.520 1.630 1.410 1.570 203,248 +0.09(+6.08%)
Aug 19, 2016 1.490 1.500 1.360 1.480 72,690 -0.01(-0.67%)
Aug 18, 2016 1.450 1.490 1.310 1.490 279,571 +0.00(+0.00%)
Aug 17, 2016 1.110 1.800 1.070 1.490 2,207,112 +0.38(+34.23%)
Aug 16, 2016 0.9500 1.250 0.8700 1.110 276,293 +0.16(+16.97%)
Aug 15, 2016 0.9100 0.9500 0.8200 0.9490 83,630 +0.10(+11.65%)
Aug 12, 2016 0.8100 0.8653 0.7972 0.8500 69,087 +0.05(+6.25%)
Aug 11, 2016 0.7900 0.8100 0.7900 0.8000 38,228 +0.03(+4.28%)
Aug 10, 2016 0.7200 0.8400 0.7053 0.7672 237,158 +0.02(+2.16%)
Aug 09, 2016 0.8150 0.8150 0.7500 0.7510 89,752 -0.04(-4.94%)
Aug 08, 2016 0.8150 0.8381 0.7900 0.7900 71,649 -0.05(-5.95%)
Aug 05, 2016 0.8500 0.8548 0.7900 0.8400 107,853 +0.04(+5.00%)
Aug 04, 2016 0.8480 0.8500 0.7900 0.8000 80,491 -0.05(-5.66%)
Aug 03, 2016 0.8301 0.8700 0.8100 0.8480 26,016 +0.02(+2.16%)
Aug 02, 2016 0.8500 0.8713 0.8200 0.8301 21,221 -0.04(-4.59%)
Aug 01, 2016 0.8930 0.9280 0.8700 0.8700 7,203 +0.00(+0.00%)
Jul 29, 2016 0.9000 0.9499 0.8600 0.8700 99,560 -0.00(-0.47%)
Jul 28, 2016 0.8900 0.9136 0.8200 0.8741 8,767 -0.02(-1.79%)
Jul 27, 2016 0.9200 0.9300 0.8900 0.8900 39,151 -0.01(-1.11%)
Jul 26, 2016 0.8980 1.010 0.8601 0.9000 346,444 +0.04(+4.65%)
Jul 25, 2016 0.8625 0.8900 0.8600 0.8600 53,454 +0.02(+2.37%)
Jul 22, 2016 0.9100 0.9100 0.8005 0.8401 133,055 -0.05(-5.61%)
Jul 21, 2016 0.9000 1.000 0.8000 0.8900 80,312 -0.04(-4.30%)
Jul 20, 2016 0.9000 0.9564 0.9000 0.9300 39,234 -0.01(-1.06%)
Jul 19, 2016 0.9600 0.9600 0.9000 0.9400 36,091 -0.01(-1.05%)
Jul 18, 2016 0.8200 0.9500 0.7800 0.9500 54,692 +0.10(+11.76%)
Jul 15, 2016 0.9220 0.9690 0.7615 0.8500 503,079 -0.10(-10.53%)
Jul 14, 2016 0.8300 1.330 0.8175 0.9500 1,900,800 +0.11(+13.37%)
Jul 13, 2016 0.8263 0.8380 0.7900 0.8380 53,706 +0.02(+2.20%)
Jul 12, 2016 0.7800 0.8200 0.7800 0.8200 8,694 +0.02(+2.50%)
Jul 11, 2016 0.8200 0.8200 0.8000 0.8000 6,640 -0.01(-1.23%)
Jul 08, 2016 0.7900 0.8196 0.7802 0.8100 1,378 +0.01(+0.62%)
Jul 07, 2016 0.8000 0.8050 0.7801 0.8050 11,770 +0.00(+0.50%)
Jul 05, 2016 0.8100 0.8100 0.7800 0.8010 4,630 -0.01(-1.11%)
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.