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 (%)
Mar 31, 2004 5.800 8.690 5.620 7.370 3,137,500 +1.80(+32.32%)
Mar 30, 2004 5.400 5.870 5.400 5.570 35,200 +0.19(+3.53%)
Mar 29, 2004 5.500 5.550 5.240 5.380 37,700 -0.12(-2.18%)
Mar 26, 2004 5.500 5.500 5.440 5.500 8,000 -0.13(-2.31%)
Mar 25, 2004 5.385 5.700 5.370 5.630 38,600 +0.25(+4.65%)
Mar 24, 2004 5.480 5.510 5.310 5.380 20,300 -0.24(-4.27%)
Mar 23, 2004 5.700 5.720 5.400 5.620 21,700 -0.07(-1.23%)
Mar 22, 2004 5.900 5.910 5.600 5.690 38,700 +0.02(+0.35%)
Mar 19, 2004 5.650 5.670 5.580 5.670 14,100 +0.12(+2.16%)
Mar 18, 2004 5.450 5.600 5.250 5.550 20,800 +0.08(+1.46%)
Mar 17, 2004 5.140 5.580 5.140 5.470 31,300 +0.32(+6.21%)
Mar 16, 2004 5.240 5.240 5.080 5.150 22,400 +0.03(+0.59%)
Mar 15, 2004 5.360 5.360 5.120 5.120 10,400 -0.22(-4.12%)
Mar 12, 2004 5.200 5.580 5.090 5.340 47,100 +0.19(+3.69%)
Mar 11, 2004 5.330 5.330 5.050 5.150 18,500 -0.22(-4.10%)
Mar 10, 2004 5.705 5.705 5.300 5.370 49,300 -0.47(-8.05%)
Mar 09, 2004 5.800 5.870 5.370 5.840 49,000 +0.09(+1.57%)
Mar 08, 2004 5.500 5.750 5.500 5.750 103,200 +0.33(+6.09%)
Mar 05, 2004 5.200 5.500 5.200 5.420 71,100 +0.16(+3.04%)
Mar 04, 2004 5.220 5.350 5.200 5.260 13,400 -0.02(-0.36%)
Mar 03, 2004 5.120 5.320 5.120 5.279 17,500 +0.12(+2.31%)
Mar 02, 2004 5.490 5.490 5.120 5.160 29,800 -0.08(-1.45%)
Mar 01, 2004 5.090 5.550 5.010 5.236 130,100 +0.19(+3.68%)
Feb 27, 2004 4.500 5.090 4.500 5.050 58,500 +0.55(+12.22%)
Feb 26, 2004 4.700 4.800 4.300 4.500 54,300 +0.04(+0.90%)
Feb 25, 2004 4.350 4.650 4.300 4.460 51,700 +0.01(+0.22%)
Feb 24, 2004 4.760 4.770 4.300 4.450 91,600 -0.30(-6.32%)
Feb 23, 2004 4.600 4.803 4.540 4.750 19,500 -0.15(-3.06%)
Feb 20, 2004 4.900 5.000 4.600 4.900 27,100 +0.01(+0.20%)
Feb 19, 2004 4.950 4.950 4.680 4.890 33,800 -0.01(-0.20%)
Feb 18, 2004 4.920 5.040 4.860 4.900 30,800 +0.00(+0.00%)
Feb 17, 2004 4.770 5.050 4.700 4.900 94,000 +0.00(+0.00%)
Feb 13, 2004 4.840 4.963 4.780 4.900 39,500 +0.05(+1.03%)
Feb 12, 2004 4.770 4.990 4.750 4.850 44,900 +0.03(+0.62%)
Feb 11, 2004 4.880 4.990 4.770 4.820 36,500 -0.02(-0.41%)
Feb 10, 2004 4.940 4.940 4.840 4.840 20,000 -0.11(-2.22%)
Feb 09, 2004 4.990 4.990 4.600 4.950 33,200 +0.00(+0.00%)
Feb 06, 2004 5.160 5.200 4.850 4.950 45,900 -0.20(-3.88%)
Feb 05, 2004 5.110 5.280 5.110 5.150 19,500 -0.01(-0.19%)
Feb 04, 2004 5.200 5.250 5.050 5.160 17,400 -0.04(-0.77%)
Feb 03, 2004 5.200 5.350 5.200 5.200 20,200 -0.06(-1.14%)
Feb 02, 2004 5.490 5.750 5.100 5.260 24,300 -0.19(-3.49%)
Jan 30, 2004 5.540 5.600 5.240 5.450 33,400 -0.18(-3.20%)
Jan 29, 2004 5.900 5.940 5.410 5.630 99,200 -0.30(-5.08%)
Jan 28, 2004 5.850 6.100 5.630 5.931 189,100 +0.37(+6.67%)
Jan 27, 2004 5.250 5.600 5.200 5.560 155,300 +0.26(+4.91%)
Jan 26, 2004 5.170 5.470 5.142 5.300 33,800 +0.09(+1.73%)
Jan 23, 2004 5.250 5.380 5.100 5.210 61,100 +0.04(+0.77%)
Jan 22, 2004 5.420 5.500 5.170 5.170 82,300 -0.22(-4.08%)
Jan 21, 2004 5.010 5.390 5.010 5.390 130,500 +0.40(+8.02%)
Jan 20, 2004 5.000 5.070 4.850 4.990 112,900 +0.05(+1.01%)
Jan 16, 2004 5.880 5.880 4.870 4.940 293,000 -0.81(-14.09%)
Jan 15, 2004 6.000 6.000 5.700 5.750 80,083 +0.00(+0.00%)
Jan 14, 2004 5.740 6.180 5.600 5.750 247,999 +0.15(+2.68%)
Jan 13, 2004 5.000 5.700 4.860 5.600 310,300 +0.84(+17.65%)
Jan 12, 2004 4.950 4.950 4.650 4.760 40,651 +0.01(+0.21%)
Jan 09, 2004 4.930 4.930 4.700 4.750 24,575 -0.13(-2.66%)
Jan 08, 2004 4.700 4.950 4.620 4.880 49,141 +0.29(+6.32%)
Jan 07, 2004 4.380 4.590 4.380 4.590 19,725 +0.01(+0.24%)
Jan 06, 2004 4.600 4.660 4.500 4.579 16,100 -0.01(-0.24%)
Jan 05, 2004 4.600 4.700 4.360 4.590 11,200 +0.11(+2.46%)
Jan 02, 2004 4.660 4.660 4.460 4.480 19,500 +0.04(+0.90%)
Dec 31, 2003 4.490 4.530 4.350 4.440 19,100 +0.09(+2.07%)
Dec 30, 2003 4.490 4.650 4.350 4.350 41,756 -0.13(-2.90%)
Dec 29, 2003 4.200 4.480 4.200 4.480 5,800 +0.19(+4.43%)
Dec 26, 2003 4.060 4.351 4.060 4.290 6,170 -0.04(-0.90%)
Dec 24, 2003 4.329 4.340 4.270 4.329 3,600 -0.01(-0.23%)
Dec 23, 2003 4.440 4.440 4.240 4.339 11,565 -0.05(-1.16%)
Dec 22, 2003 4.300 4.490 4.120 4.390 16,700 +0.09(+2.09%)
Dec 19, 2003 4.300 4.440 4.250 4.300 13,050 +0.02(+0.47%)
Dec 18, 2003 4.180 4.390 4.150 4.280 20,250 -0.02(-0.47%)
Dec 17, 2003 4.240 4.300 4.240 4.300 5,000 +0.10(+2.38%)
Dec 16, 2003 4.320 4.330 4.110 4.200 14,075 -0.18(-4.11%)
Dec 15, 2003 4.380 4.420 4.360 4.380 9,900 +0.04(+0.92%)
Dec 12, 2003 4.430 4.430 4.340 4.340 21,100 -0.05(-1.14%)
Dec 11, 2003 4.390 4.390 4.250 4.390 17,100 +0.00(+0.02%)
Dec 10, 2003 4.240 4.450 4.240 4.389 34,700 +0.21(+5.00%)
Dec 09, 2003 4.180 4.240 4.170 4.180 10,050 +0.02(+0.48%)
Dec 08, 2003 4.160 4.200 4.160 4.160 11,400 -0.06(-1.42%)
Dec 05, 2003 4.260 4.260 4.090 4.220 22,765 -0.07(-1.63%)
Dec 04, 2003 4.240 4.320 4.200 4.290 35,650 +0.07(+1.66%)
Dec 03, 2003 4.280 4.340 4.140 4.220 26,950 +0.02(+0.48%)
Dec 02, 2003 3.980 4.200 3.950 4.200 23,050 +0.20(+5.00%)
Dec 01, 2003 4.070 4.100 3.820 4.000 34,620 -0.07(-1.74%)
Nov 28, 2003 4.110 4.220 4.050 4.071 10,225 -0.04(-0.95%)
Nov 26, 2003 4.270 4.270 4.100 4.110 22,705 +0.01(+0.24%)
Nov 25, 2003 4.300 4.300 4.100 4.100 14,150 -0.18(-4.21%)
Nov 24, 2003 4.150 4.280 4.150 4.280 14,430 +0.07(+1.66%)
Nov 21, 2003 4.210 4.210 4.210 4.210 3,600 +0.02(+0.48%)
Nov 20, 2003 4.240 4.250 4.190 4.190 8,543 +0.00(+0.00%)
Nov 19, 2003 4.190 4.230 4.180 4.190 8,375 +0.00(+0.00%)
Nov 18, 2003 4.191 4.230 4.190 4.190 29,000 -0.00(-0.02%)
Nov 17, 2003 4.240 4.300 4.190 4.191 19,038 -0.11(-2.53%)
Nov 14, 2003 4.290 4.300 4.210 4.300 9,570 +0.10(+2.38%)
Nov 13, 2003 4.260 4.290 4.200 4.200 14,050 -0.02(-0.47%)
Nov 12, 2003 4.150 4.300 4.140 4.220 10,850 +0.06(+1.44%)
Nov 11, 2003 4.130 4.290 4.080 4.160 20,320 -0.14(-3.26%)
Nov 10, 2003 4.380 4.380 4.190 4.300 48,170 -0.10(-2.27%)
Nov 07, 2003 4.200 4.410 4.200 4.400 12,600 +0.10(+2.33%)
Nov 06, 2003 4.400 4.490 4.220 4.300 17,430 -0.15(-3.37%)
Nov 05, 2003 4.480 4.600 4.200 4.450 39,710 -0.05(-1.11%)
Nov 04, 2003 4.660 4.660 4.380 4.500 44,275 -0.06(-1.29%)
Nov 03, 2003 4.740 4.740 4.460 4.559 34,920 -0.11(-2.38%)
Oct 31, 2003 4.660 4.890 4.620 4.670 17,600 -0.08(-1.68%)
Oct 30, 2003 4.700 5.000 4.690 4.750 63,000 +0.05(+1.06%)
Oct 29, 2003 4.790 4.799 4.480 4.700 10,600 -0.08(-1.67%)
Oct 28, 2003 4.900 4.970 4.770 4.780 20,900 -0.07(-1.44%)
Oct 27, 2003 4.920 4.940 4.760 4.850 4,200 +0.02(+0.41%)
Oct 24, 2003 4.900 4.900 4.620 4.830 20,700 -0.15(-3.01%)
Oct 23, 2003 4.772 4.980 4.600 4.980 30,100 +0.21(+4.38%)
Oct 22, 2003 4.650 4.800 4.650 4.771 11,900 +0.02(+0.44%)
Oct 21, 2003 4.800 4.820 4.650 4.750 16,800 -0.01(-0.21%)
Oct 20, 2003 4.700 4.990 4.650 4.760 14,100 +0.06(+1.28%)
Oct 17, 2003 4.790 4.790 4.660 4.700 5,000 +0.05(+1.08%)
Oct 16, 2003 4.810 4.700 4.560 4.650 20,500 -0.16(-3.33%)
Oct 15, 2003 4.710 5.100 4.710 4.810 49,250 -0.04(-0.82%)
Oct 14, 2003 4.600 4.850 4.550 4.850 25,500 +0.19(+4.08%)
Oct 13, 2003 4.800 4.800 4.470 4.660 20,900 -0.18(-3.72%)
Oct 10, 2003 4.880 4.880 4.820 4.840 18,500 -0.06(-1.22%)
Oct 09, 2003 5.050 5.050 4.820 4.900 20,300 -0.20(-3.92%)
Oct 08, 2003 5.000 5.100 4.980 5.100 12,600 +0.19(+3.87%)
Oct 07, 2003 5.060 5.060 4.850 4.910 19,900 -0.04(-0.81%)
Oct 06, 2003 4.980 5.050 4.930 4.950 8,600 -0.03(-0.60%)
Oct 03, 2003 4.870 5.000 4.800 4.980 56,300 +0.23(+4.84%)
Oct 02, 2003 4.846 4.900 4.700 4.750 20,000 -0.17(-3.46%)
Oct 01, 2003 4.970 4.970 4.800 4.920 14,700 +0.01(+0.20%)
Sep 30, 2003 4.750 4.980 4.750 4.910 10,900 +0.06(+1.26%)
Sep 29, 2003 4.910 5.051 4.610 4.849 25,600 -0.03(-0.64%)
Sep 26, 2003 4.850 4.980 4.710 4.880 14,100 -0.02(-0.41%)
Sep 25, 2003 4.860 4.980 4.818 4.900 26,000 -0.01(-0.20%)
Sep 24, 2003 5.100 5.100 4.910 4.910 27,400 -0.19(-3.73%)
Sep 23, 2003 4.810 5.110 4.810 5.100 26,400 +0.00(+0.00%)
Sep 22, 2003 5.250 5.400 5.000 5.100 41,000 -0.09(-1.72%)
Sep 19, 2003 5.250 5.390 5.000 5.189 39,200 -0.16(-3.01%)
Sep 18, 2003 4.700 5.350 4.610 5.350 99,125 +0.72(+15.55%)
Sep 17, 2003 4.650 4.850 4.600 4.630 49,000 -0.07(-1.49%)
Sep 16, 2003 4.350 4.700 4.350 4.700 56,800 +0.36(+8.29%)
Sep 15, 2003 4.450 4.450 4.220 4.340 11,400 -0.04(-0.91%)
Sep 12, 2003 4.250 4.420 4.130 4.380 28,300 +0.18(+4.29%)
Sep 11, 2003 4.450 4.450 4.110 4.200 38,700 -0.06(-1.41%)
Sep 10, 2003 4.350 4.350 4.260 4.260 7,900 -0.09(-2.07%)
Sep 09, 2003 4.450 4.450 4.311 4.350 3,900 -0.04(-0.91%)
Sep 08, 2003 4.270 4.540 4.210 4.390 62,500 +0.14(+3.29%)
Sep 05, 2003 4.150 4.430 4.000 4.250 32,400 -0.01(-0.14%)
Sep 04, 2003 4.300 4.350 4.200 4.256 21,700 -0.05(-1.25%)
Sep 03, 2003 4.400 4.500 4.200 4.310 39,700 +0.13(+3.11%)
Sep 02, 2003 4.450 4.450 4.160 4.180 68,900 -0.12(-2.79%)
Aug 29, 2003 4.400 4.400 4.250 4.300 81,100 -0.06(-1.38%)
Aug 28, 2003 4.570 4.570 4.300 4.360 68,400 -0.19(-4.18%)
Aug 27, 2003 4.550 4.690 4.410 4.550 112,600 +0.05(+1.11%)
Aug 26, 2003 4.490 4.600 4.210 4.500 401,800 +0.42(+10.29%)
Aug 25, 2003 3.980 4.100 3.950 4.080 32,100 +0.15(+3.82%)
Aug 22, 2003 3.800 3.930 3.764 3.930 8,400 +0.11(+2.88%)
Aug 21, 2003 3.775 3.839 3.770 3.820 10,200 +0.02(+0.53%)
Aug 20, 2003 3.750 3.800 3.750 3.800 7,500 +0.05(+1.36%)
Aug 19, 2003 3.739 3.750 3.600 3.749 13,300 +0.08(+2.15%)
Aug 18, 2003 3.960 3.960 3.660 3.670 20,600 -0.16(-4.18%)
Aug 15, 2003 3.750 3.830 3.750 3.830 4,100 +0.04(+1.06%)
Aug 14, 2003 3.720 3.800 3.700 3.790 10,600 +0.08(+2.16%)
Aug 13, 2003 3.660 3.730 3.640 3.710 19,100 +0.11(+3.06%)
Aug 12, 2003 3.860 3.860 3.600 3.600 9,800 -0.17(-4.51%)
Aug 11, 2003 3.980 3.980 3.770 3.770 1,800 -0.08(-2.08%)
Aug 08, 2003 3.990 4.110 3.810 3.850 78,400 -0.07(-1.79%)
Aug 07, 2003 3.850 3.920 3.720 3.920 2,600 +0.17(+4.53%)
Aug 06, 2003 3.665 3.820 3.665 3.750 18,100 +0.08(+2.18%)
Aug 05, 2003 3.671 3.700 3.670 3.670 8,700 -0.02(-0.54%)
Aug 04, 2003 3.745 3.771 3.650 3.690 10,600 -0.05(-1.34%)
Aug 01, 2003 3.920 3.920 3.690 3.740 6,400 -0.18(-4.59%)
Jul 31, 2003 3.900 3.980 3.900 3.920 9,000 +0.02(+0.51%)
Jul 30, 2003 3.750 3.920 3.720 3.900 20,900 +0.13(+3.45%)
Jul 29, 2003 3.700 3.850 3.640 3.770 23,100 +0.16(+4.43%)
Jul 28, 2003 3.710 3.850 3.610 3.610 38,600 -0.11(-2.96%)
Jul 25, 2003 3.550 3.740 3.480 3.720 16,200 +0.22(+6.29%)
Jul 24, 2003 3.450 3.580 3.450 3.500 18,100 +0.01(+0.29%)
Jul 23, 2003 3.500 3.540 3.450 3.490 19,000 -0.05(-1.38%)
Jul 22, 2003 3.520 3.539 3.500 3.539 10,600 +0.04(+1.11%)
Jul 21, 2003 3.570 3.570 3.490 3.500 10,600 -0.07(-1.96%)
Jul 18, 2003 3.660 3.660 3.450 3.570 14,000 -0.12(-3.23%)
Jul 17, 2003 3.630 3.700 3.630 3.689 9,500 +0.03(+0.79%)
Jul 16, 2003 3.700 3.700 3.660 3.660 13,500 -0.05(-1.35%)
Jul 15, 2003 3.690 3.750 3.650 3.710 12,100 +0.01(+0.27%)
Jul 14, 2003 3.670 3.800 3.610 3.700 30,500 +0.04(+1.09%)
Jul 11, 2003 3.610 3.700 3.610 3.660 21,100 +0.05(+1.50%)
Jul 10, 2003 3.720 3.760 3.500 3.606 44,500 -0.16(-4.35%)
Jul 09, 2003 3.740 3.800 3.710 3.770 7,100 +0.05(+1.34%)
Jul 08, 2003 3.700 3.750 3.650 3.720 32,700 +0.02(+0.54%)
Jul 07, 2003 3.400 3.710 3.220 3.700 65,200 +0.33(+9.79%)
Jul 03, 2003 3.370 3.389 3.280 3.370 10,200 +0.12(+3.69%)
Jul 02, 2003 3.280 3.280 3.210 3.250 8,700 -0.03(-0.91%)
Jul 01, 2003 3.290 3.290 3.230 3.280 3,100 -0.03(-0.91%)
Jun 30, 2003 3.380 3.390 3.310 3.310 5,300 -0.07(-2.07%)
Jun 27, 2003 3.250 3.380 3.250 3.380 5,500 +0.02(+0.60%)
Jun 26, 2003 3.400 3.400 3.250 3.360 11,900 +0.04(+1.20%)
Jun 25, 2003 3.245 3.380 3.190 3.320 18,800 +0.09(+2.79%)
Jun 24, 2003 3.230 3.230 2.960 3.230 38,800 +0.00(+0.00%)
Jun 23, 2003 3.250 3.350 3.100 3.230 23,800 -0.02(-0.62%)
Jun 20, 2003 3.490 3.490 3.100 3.250 15,700 -0.20(-5.80%)
Jun 19, 2003 3.800 4.000 3.440 3.450 6,700 -0.13(-3.63%)
Jun 18, 2003 3.700 3.700 3.350 3.580 25,100 -0.07(-1.92%)
Jun 17, 2003 3.950 3.950 3.350 3.650 13,100 +0.05(+1.42%)
Jun 16, 2003 3.420 3.599 3.400 3.599 2,800 +0.29(+8.73%)
Jun 13, 2003 3.350 3.360 3.290 3.310 29,600 -0.09(-2.65%)
Jun 12, 2003 3.530 3.750 3.260 3.400 34,600 -0.15(-4.23%)
Jun 11, 2003 3.650 3.650 3.410 3.550 23,700 -0.08(-2.18%)
Jun 10, 2003 3.910 4.010 3.600 3.629 19,000 -0.25(-6.47%)
Jun 09, 2003 3.500 3.880 3.490 3.880 9,600 +0.24(+6.62%)
Jun 06, 2003 3.800 3.820 3.400 3.639 41,600 -0.14(-3.73%)
Jun 05, 2003 3.880 3.880 3.760 3.780 12,900 -0.10(-2.55%)
Jun 04, 2003 3.840 3.910 3.650 3.879 11,700 +0.04(+1.02%)
Jun 03, 2003 3.820 3.840 3.710 3.840 9,800 +0.00(+0.00%)
Jun 02, 2003 4.100 4.100 3.760 3.840 22,800 -0.21(-5.19%)
May 30, 2003 4.000 4.290 3.920 4.050 23,400 +0.21(+5.47%)
May 29, 2003 3.900 3.900 3.750 3.840 29,900 +0.04(+1.05%)
May 28, 2003 3.920 4.100 3.800 3.800 32,900 -0.25(-6.17%)
May 27, 2003 3.990 4.050 3.630 4.050 50,300 +0.06(+1.50%)
May 23, 2003 3.930 3.990 3.840 3.990 15,200 -0.15(-3.62%)
May 22, 2003 4.050 4.200 3.800 4.140 42,700 +0.04(+0.98%)
May 21, 2003 4.100 4.100 4.000 4.100 17,400 +0.00(+0.00%)
May 20, 2003 3.750 4.150 3.750 4.100 88,900 +0.35(+9.33%)
May 19, 2003 3.770 3.940 3.650 3.750 132,700 +0.00(+0.00%)
May 16, 2003 3.950 3.950 3.510 3.750 173,100 -0.04(-1.06%)
May 15, 2003 3.130 3.880 3.100 3.790 1,210,600 +0.71(+23.05%)
May 14, 2003 2.950 3.120 2.950 3.080 206,600 +0.08(+2.67%)
May 13, 2003 3.020 3.030 2.890 3.000 55,200 -0.08(-2.44%)
May 12, 2003 3.120 3.120 2.990 3.075 25,500 -0.04(-1.44%)
May 09, 2003 3.030 3.350 3.030 3.120 8,100 +0.06(+1.96%)
May 08, 2003 3.100 3.100 3.020 3.060 14,400 -0.06(-1.92%)
May 07, 2003 3.250 3.250 3.070 3.120 21,000 +0.00(+0.00%)
May 06, 2003 3.100 3.150 3.100 3.120 11,300 -0.01(-0.32%)
May 05, 2003 3.260 3.260 3.130 3.130 17,200 -0.13(-3.99%)
May 02, 2003 3.510 3.530 3.250 3.260 37,800 -0.29(-8.17%)
May 01, 2003 3.270 3.550 3.270 3.550 2,700 +0.29(+8.90%)
Apr 30, 2003 3.340 3.370 3.250 3.260 11,500 -0.13(-3.83%)
Apr 29, 2003 3.510 3.570 3.150 3.390 26,800 -0.11(-3.14%)
Apr 28, 2003 3.190 3.570 3.170 3.500 41,500 +0.39(+12.54%)
Apr 25, 2003 3.000 3.150 3.000 3.110 10,400 +0.08(+2.64%)
Apr 24, 2003 2.910 3.120 2.870 3.030 20,900 +0.13(+4.48%)
Apr 23, 2003 3.000 3.100 2.900 2.900 4,300 -0.09(-3.01%)
Apr 22, 2003 2.710 3.020 2.700 2.990 40,600 -0.19(-5.97%)
Apr 21, 2003 3.100 3.180 3.030 3.180 9,800 +0.04(+1.27%)
Apr 17, 2003 2.800 3.180 2.800 3.140 20,300 -0.09(-2.79%)
Apr 16, 2003 3.200 3.270 3.100 3.230 30,900 -0.02(-0.62%)
Apr 15, 2003 3.100 3.250 2.900 3.250 39,600 +0.52(+19.05%)
Apr 14, 2003 2.760 2.760 2.580 2.730 3,700 -0.03(-1.09%)
Apr 11, 2003 2.820 2.820 2.750 2.760 3,900 -0.04(-1.43%)
Apr 10, 2003 2.800 2.810 2.770 2.800 900 +0.01(+0.36%)
Apr 09, 2003 2.900 2.900 2.780 2.790 6,500 -0.15(-5.10%)
Apr 08, 2003 2.870 3.020 2.870 2.940 11,100 +0.01(+0.34%)
Apr 07, 2003 2.900 2.930 2.850 2.930 7,200 -0.15(-4.87%)
Apr 04, 2003 3.050 3.080 2.870 3.080 26,900 +0.00(+0.00%)
Apr 03, 2003 3.350 3.390 3.040 3.080 30,000 -0.22(-6.64%)
Apr 02, 2003 2.800 3.330 2.650 3.299 283,100 +0.95(+40.38%)
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.