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 (%)
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%)
Aug 03, 2015 9.190 9.210 9.120 9.190 16,059 -0.06(-0.65%)
Jul 31, 2015 9.277 9.480 9.190 9.250 3,507 +0.04(+0.43%)
Jul 30, 2015 9.300 9.300 9.210 9.210 2,859 -0.06(-0.65%)
Jul 29, 2015 9.230 9.300 9.040 9.270 7,480 +0.11(+1.20%)
Jul 28, 2015 9.010 9.260 8.830 9.160 9,000 -0.01(-0.11%)
Jul 27, 2015 8.980 9.207 8.850 9.170 5,520 +0.17(+1.89%)
Jul 24, 2015 9.010 9.010 8.920 9.000 15,813 -0.06(-0.66%)
Jul 23, 2015 9.180 9.330 8.910 9.060 7,132 -0.14(-1.52%)
Jul 22, 2015 9.630 9.630 9.054 9.200 5,060 -0.27(-2.88%)
Jul 21, 2015 9.040 9.473 9.040 9.473 3,195 +0.52(+5.84%)
Jul 20, 2015 8.980 9.170 8.880 8.950 5,251 -0.11(-1.21%)
Jul 17, 2015 8.910 9.060 8.850 9.060 13,328 +0.37(+4.26%)
Jul 16, 2015 8.610 8.760 8.460 8.690 14,245 +0.23(+2.72%)
Jul 15, 2015 8.620 8.890 8.200 8.460 17,687 -0.15(-1.74%)
Jul 14, 2015 8.912 8.940 8.590 8.610 20,884 -0.16(-1.82%)
Jul 13, 2015 8.980 8.990 8.730 8.770 7,345 -0.18(-2.01%)
Jul 10, 2015 9.050 9.150 8.940 8.950 14,807 -0.03(-0.33%)
Jul 09, 2015 8.940 9.050 8.940 8.980 8,830 +0.04(+0.45%)
Jul 08, 2015 8.940 8.950 8.895 8.940 4,049 -0.06(-0.67%)
Jul 07, 2015 8.900 9.130 8.850 9.000 56,788 +0.16(+1.81%)
Jul 06, 2015 8.750 8.900 8.700 8.840 37,043 +0.03(+0.34%)
Jul 02, 2015 8.890 8.810 8.810 8.810 39,200 -0.16(-1.78%)
Jul 01, 2015 9.610 9.797 8.970 8.970 23,016 -0.53(-5.58%)
Jun 30, 2015 9.830 10.06 9.500 9.500 15,989 -0.25(-2.56%)
Jun 29, 2015 10.01 10.14 9.550 9.750 24,290 -0.34(-3.37%)
Jun 26, 2015 10.50 10.50 9.830 10.09 14,632 -0.42(-4.00%)
Jun 25, 2015 10.75 10.90 10.51 10.51 15,199 -0.40(-3.67%)
Jun 24, 2015 10.90 11.01 10.73 10.91 9,453 -0.10(-0.91%)
Jun 23, 2015 10.95 11.01 10.86 11.01 2,345 +0.14(+1.29%)
Jun 22, 2015 11.02 11.02 10.86 10.87 6,656 +0.02(+0.18%)
Jun 19, 2015 10.96 11.05 10.85 10.85 5,775 -0.12(-1.09%)
Jun 18, 2015 11.00 11.09 10.73 10.97 3,454 +0.22(+2.05%)
Jun 17, 2015 10.76 11.08 10.72 10.75 3,839 +0.01(+0.09%)
Jun 16, 2015 11.07 11.07 10.74 10.74 5,215 -0.24(-2.19%)
Jun 15, 2015 11.19 11.19 10.90 10.98 4,877 -0.14(-1.26%)
Jun 12, 2015 10.90 11.24 10.90 11.12 2,528 +0.14(+1.28%)
Jun 11, 2015 10.95 11.24 10.94 10.98 3,499 +0.00(+0.00%)
Jun 10, 2015 10.76 11.00 10.75 10.98 6,710 +0.23(+2.14%)
Jun 09, 2015 10.80 10.94 10.75 10.75 7,036 -0.08(-0.74%)
Jun 08, 2015 10.94 10.97 10.78 10.83 8,588 +0.03(+0.28%)
Jun 05, 2015 11.06 11.06 10.75 10.80 12,049 +0.01(+0.09%)
Jun 04, 2015 11.00 11.02 10.74 10.79 52,747 -0.07(-0.64%)
Jun 03, 2015 11.31 11.31 10.81 10.86 14,934 -0.19(-1.72%)
Jun 02, 2015 11.16 11.30 11.00 11.05 7,799 +0.04(+0.36%)
Jun 01, 2015 11.04 11.14 11.00 11.01 6,252 +0.11(+1.01%)
May 29, 2015 11.37 11.45 10.82 10.90 21,479 -0.47(-4.13%)
May 28, 2015 11.63 11.90 11.24 11.37 13,596 -0.28(-2.40%)
May 27, 2015 11.80 12.08 11.61 11.65 7,911 -0.22(-1.85%)
May 26, 2015 11.80 12.09 11.72 11.87 7,223 +0.14(+1.19%)
May 22, 2015 11.76 11.73 11.73 11.73 4,600 -0.05(-0.42%)
May 21, 2015 11.56 12.20 11.56 11.78 7,612 -0.02(-0.17%)
May 20, 2015 12.19 12.27 11.74 11.80 9,593 -0.48(-3.91%)
May 19, 2015 12.24 12.49 12.05 12.28 8,919 -0.04(-0.32%)
May 18, 2015 12.60 12.60 12.32 12.32 4,671 -0.24(-1.91%)
May 15, 2015 13.10 13.11 12.31 12.56 7,313 -0.21(-1.61%)
May 14, 2015 12.30 13.20 11.80 12.77 15,116 +0.25(+1.96%)
May 13, 2015 13.34 13.34 12.50 12.52 2,165 +0.10(+0.81%)
May 12, 2015 12.50 12.82 12.16 12.42 17,350 +0.11(+0.89%)
May 11, 2015 12.57 12.57 12.25 12.31 4,301 -0.29(-2.30%)
May 08, 2015 13.17 13.29 12.00 12.60 42,338 -0.57(-4.33%)
May 07, 2015 13.38 13.38 13.10 13.17 7,821 +0.03(+0.23%)
May 06, 2015 13.16 13.20 13.14 13.14 1,575 +0.00(+0.00%)
May 05, 2015 13.16 13.41 13.10 13.14 8,143 -0.04(-0.30%)
May 04, 2015 13.35 13.35 13.17 13.18 4,376 +0.06(+0.46%)
May 01, 2015 13.45 13.45 13.09 13.12 8,500 +0.09(+0.69%)
Apr 30, 2015 13.13 13.40 13.00 13.03 10,630 -0.07(-0.53%)
Apr 29, 2015 13.02 13.46 13.02 13.10 11,792 -0.03(-0.23%)
Apr 28, 2015 13.02 13.22 13.00 13.13 8,939 +0.02(+0.15%)
Apr 27, 2015 13.28 13.28 13.00 13.11 12,610 -0.17(-1.28%)
Apr 24, 2015 13.36 13.36 13.18 13.28 1,770 -0.08(-0.60%)
Apr 23, 2015 13.45 13.62 13.13 13.36 4,405 +0.06(+0.45%)
Apr 22, 2015 13.65 13.65 13.26 13.30 2,481 +0.14(+1.06%)
Apr 21, 2015 13.13 13.16 13.13 13.16 417 +0.02(+0.15%)
Apr 20, 2015 13.37 13.37 13.11 13.14 2,587 -0.15(-1.13%)
Apr 17, 2015 13.13 13.33 13.10 13.29 4,604 +0.04(+0.30%)
Apr 16, 2015 13.45 13.45 13.21 13.25 1,499 -0.23(-1.71%)
Apr 15, 2015 13.64 13.74 13.47 13.48 6,148 -0.11(-0.81%)
Apr 14, 2015 13.63 13.66 13.59 13.59 847 +0.07(+0.52%)
Apr 13, 2015 13.56 13.88 13.16 13.52 8,150 +0.02(+0.15%)
Apr 10, 2015 13.60 13.60 13.22 13.50 3,778 -0.22(-1.60%)
Apr 09, 2015 13.06 13.90 13.06 13.72 24,517 +0.74(+5.70%)
Apr 08, 2015 12.94 13.05 12.85 12.98 10,882 +0.15(+1.17%)
Apr 07, 2015 12.92 13.00 12.72 12.83 12,282 -0.09(-0.70%)
Apr 06, 2015 12.70 12.98 12.70 12.92 6,392 -0.01(-0.08%)
Apr 02, 2015 12.67 12.93 12.93 12.93 3,600 -0.05(-0.39%)
Apr 01, 2015 13.01 13.01 12.36 12.98 5,420 -0.07(-0.54%)
Mar 31, 2015 12.74 13.09 12.65 13.05 11,763 +0.39(+3.08%)
Mar 30, 2015 12.58 12.89 12.38 12.66 11,003 +0.22(+1.77%)
Mar 27, 2015 12.77 12.77 12.20 12.44 13,501 -0.25(-1.97%)
Mar 26, 2015 12.60 12.92 12.60 12.69 10,638 -0.03(-0.24%)
Mar 25, 2015 12.67 12.96 12.67 12.72 4,842 -0.06(-0.47%)
Mar 24, 2015 12.60 12.96 12.60 12.78 4,844 +0.45(+3.65%)
Mar 23, 2015 12.97 13.15 12.12 12.33 34,634 -0.49(-3.82%)
Mar 20, 2015 12.75 13.20 12.75 12.82 9,158 -0.25(-1.95%)
Mar 19, 2015 12.60 13.17 12.60 13.07 15,827 +0.30(+2.35%)
Mar 18, 2015 12.30 13.02 12.30 12.78 15,378 +0.52(+4.20%)
Mar 17, 2015 12.04 12.50 12.04 12.26 6,928 +0.01(+0.08%)
Mar 16, 2015 12.32 12.48 12.22 12.25 7,713 -0.14(-1.13%)
Mar 13, 2015 12.26 12.47 12.19 12.39 6,545 +0.13(+1.06%)
Mar 12, 2015 12.13 12.42 12.12 12.26 16,079 +0.16(+1.32%)
Mar 11, 2015 12.00 12.80 12.00 12.10 9,251 -0.04(-0.33%)
Mar 10, 2015 12.34 12.56 11.61 12.14 11,113 -0.35(-2.80%)
Mar 09, 2015 12.68 12.90 12.11 12.49 5,470 -0.32(-2.50%)
Mar 06, 2015 12.45 12.81 12.01 12.81 14,245 +0.18(+1.43%)
Mar 05, 2015 12.57 12.94 12.49 12.63 9,999 -0.06(-0.47%)
Mar 04, 2015 12.71 12.86 12.65 12.69 4,503 -0.05(-0.39%)
Mar 03, 2015 12.50 12.95 12.34 12.74 19,301 +0.09(+0.71%)
Mar 02, 2015 12.48 12.91 12.34 12.65 23,377 +0.22(+1.77%)
Feb 27, 2015 12.25 12.44 12.07 12.43 17,896 +0.14(+1.14%)
Feb 26, 2015 11.08 12.50 11.08 12.29 30,528 +1.02(+9.05%)
Feb 25, 2015 11.21 12.04 11.00 11.27 20,960 +0.26(+2.36%)
Feb 24, 2015 11.12 12.07 10.78 11.01 43,449 -0.11(-0.99%)
Feb 23, 2015 12.25 12.47 10.85 11.12 56,625 -1.13(-9.22%)
Feb 20, 2015 12.15 12.54 12.07 12.25 13,630 +0.04(+0.33%)
Feb 19, 2015 12.50 12.58 12.21 12.21 10,429 -0.34(-2.71%)
Feb 18, 2015 12.99 13.22 12.50 12.55 19,554 -0.24(-1.88%)
Feb 17, 2015 12.37 13.38 12.31 12.79 66,499 +0.32(+2.57%)
Feb 13, 2015 12.97 12.47 12.47 12.47 54,900 -0.40(-3.11%)
Feb 12, 2015 13.08 13.83 12.78 12.87 10,415 -0.05(-0.39%)
Feb 11, 2015 13.15 13.69 12.77 12.92 39,602 -0.26(-1.97%)
Feb 10, 2015 13.94 13.94 13.12 13.18 40,874 -0.89(-6.33%)
Feb 09, 2015 14.00 14.50 13.87 14.07 52,659 +0.27(+1.96%)
Feb 06, 2015 13.85 13.94 13.52 13.80 27,887 -0.13(-0.93%)
Feb 05, 2015 13.75 14.00 13.33 13.93 94,174 +1.01(+7.82%)
Feb 04, 2015 13.06 13.55 12.91 12.92 35,239 -0.47(-3.51%)
Feb 03, 2015 13.44 13.49 12.90 13.39 11,164 +0.30(+2.29%)
Feb 02, 2015 13.23 13.39 12.90 13.09 7,505 -0.28(-2.09%)
Jan 30, 2015 13.26 13.37 12.90 13.37 4,431 +0.43(+3.32%)
Jan 29, 2015 12.90 13.24 13.03 12.94 7,324 -0.09(-0.69%)
Jan 28, 2015 13.12 13.18 12.90 13.03 9,427 +0.18(+1.40%)
Jan 27, 2015 13.00 13.29 12.58 12.85 29,503 +0.06(+0.47%)
Jan 26, 2015 12.58 13.49 12.25 12.79 16,945 +0.21(+1.67%)
Jan 23, 2015 12.54 13.75 12.50 12.58 8,005 -0.28(-2.18%)
Jan 22, 2015 13.33 13.33 12.63 12.86 7,664 -0.48(-3.60%)
Jan 21, 2015 12.88 13.78 12.75 13.34 12,024 +0.84(+6.72%)
Jan 20, 2015 12.52 13.75 12.27 12.50 49,379 +0.07(+0.56%)
Jan 16, 2015 12.39 12.98 12.28 12.43 7,419 +0.17(+1.39%)
Jan 15, 2015 12.31 12.87 12.07 12.26 5,187 -0.03(-0.24%)
Jan 14, 2015 12.75 12.75 12.26 12.29 7,813 -0.44(-3.46%)
Jan 13, 2015 12.75 12.75 12.51 12.73 5,077 +0.09(+0.71%)
Jan 12, 2015 12.88 12.98 12.50 12.64 11,758 -0.20(-1.56%)
Jan 09, 2015 12.51 13.05 11.61 12.84 22,333 +0.53(+4.31%)
Jan 08, 2015 11.84 12.47 11.69 12.31 23,352 +0.63(+5.39%)
Jan 07, 2015 11.30 11.84 11.30 11.68 19,643 +0.24(+2.10%)
Jan 06, 2015 11.60 12.28 11.00 11.44 25,838 -0.02(-0.17%)
Jan 05, 2015 12.02 12.02 11.19 11.46 11,015 -0.59(-4.90%)
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.