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 (%)
Aug 31, 2007 3.960 4.100 3.960 4.060 1,400 +0.04(+1.00%)
Aug 30, 2007 3.870 4.150 3.870 4.020 9,052 +0.19(+4.96%)
Aug 29, 2007 3.910 4.230 3.830 3.830 23,864 -0.23(-5.67%)
Aug 28, 2007 4.020 4.190 3.990 4.060 4,522 +0.11(+2.78%)
Aug 27, 2007 4.150 4.160 3.850 3.950 21,174 -0.16(-3.89%)
Aug 24, 2007 3.850 4.110 3.850 4.110 10,567 +0.29(+7.59%)
Aug 23, 2007 4.010 4.070 3.820 3.820 13,005 -0.19(-4.74%)
Aug 22, 2007 4.240 4.240 4.000 4.010 27,715 -0.13(-3.14%)
Aug 21, 2007 4.240 4.240 4.100 4.140 6,950 +0.04(+0.98%)
Aug 20, 2007 4.150 4.260 4.060 4.100 7,900 -0.15(-3.53%)
Aug 17, 2007 4.240 4.300 4.230 4.250 7,714 +0.06(+1.43%)
Aug 16, 2007 4.290 4.300 4.000 4.190 9,897 -0.05(-1.18%)
Aug 15, 2007 4.400 4.490 4.200 4.240 34,764 -0.06(-1.40%)
Aug 14, 2007 4.160 4.340 4.080 4.300 24,585 +0.18(+4.37%)
Aug 13, 2007 3.980 4.120 3.950 4.120 6,475 +0.11(+2.74%)
Aug 10, 2007 4.150 4.150 4.000 4.010 11,312 -0.12(-2.91%)
Aug 09, 2007 4.160 4.360 4.110 4.130 21,332 -0.14(-3.28%)
Aug 08, 2007 4.520 4.740 4.140 4.270 23,923 -0.29(-6.36%)
Aug 07, 2007 4.660 4.760 4.450 4.560 29,646 -0.10(-2.15%)
Aug 06, 2007 4.730 4.860 4.660 4.660 10,800 -0.10(-2.10%)
Aug 03, 2007 4.760 5.030 4.760 4.760 6,900 -0.14(-2.86%)
Aug 02, 2007 4.880 4.990 4.850 4.900 13,420 -0.01(-0.20%)
Aug 01, 2007 4.890 5.000 4.810 4.910 15,500 -0.09(-1.80%)
Jul 31, 2007 4.960 5.030 4.870 5.000 16,264 +0.07(+1.42%)
Jul 30, 2007 5.100 5.220 4.890 4.930 26,242 -0.17(-3.33%)
Jul 27, 2007 5.200 5.300 5.100 5.100 3,053 -0.12(-2.30%)
Jul 26, 2007 5.290 5.300 5.190 5.220 26,025 -0.20(-3.69%)
Jul 25, 2007 5.270 5.460 5.260 5.420 6,900 +0.17(+3.24%)
Jul 24, 2007 5.260 5.460 5.250 5.250 9,263 -0.13(-2.42%)
Jul 23, 2007 5.280 5.410 5.280 5.380 2,298 +0.04(+0.75%)
Jul 20, 2007 5.350 5.360 5.260 5.340 4,549 +0.04(+0.75%)
Jul 19, 2007 5.264 5.480 5.200 5.300 7,100 +0.03(+0.57%)
Jul 18, 2007 5.358 5.490 5.270 5.270 6,200 -0.13(-2.41%)
Jul 17, 2007 5.450 5.540 5.350 5.400 7,080 -0.02(-0.37%)
Jul 16, 2007 5.500 5.500 5.360 5.420 5,900 -0.08(-1.45%)
Jul 13, 2007 5.520 5.550 5.380 5.500 16,402 +0.00(+0.00%)
Jul 12, 2007 5.600 5.950 5.500 5.500 22,826 -0.13(-2.31%)
Jul 11, 2007 5.750 5.790 5.610 5.630 14,270 -0.08(-1.40%)
Jul 10, 2007 5.780 5.800 5.700 5.710 6,321 -0.09(-1.55%)
Jul 09, 2007 5.850 5.940 5.800 5.800 8,066 -0.06(-1.02%)
Jul 06, 2007 5.950 5.950 5.850 5.860 7,970 -0.05(-0.85%)
Jul 05, 2007 5.900 6.300 5.900 5.910 2,675 -0.07(-1.17%)
Jul 03, 2007 5.890 6.000 5.870 5.980 3,050 +0.03(+0.50%)
Jul 02, 2007 5.900 5.950 5.870 5.950 520 -0.03(-0.50%)
Jun 29, 2007 5.900 5.990 5.850 5.980 7,099 +0.03(+0.50%)
Jun 28, 2007 5.900 6.070 5.870 5.950 7,300 +0.04(+0.68%)
Jun 27, 2007 5.910 6.110 5.900 5.910 4,250 -0.01(-0.17%)
Jun 26, 2007 5.990 6.130 5.920 5.920 9,500 -0.09(-1.50%)
Jun 25, 2007 5.990 6.120 5.990 6.010 15,480 -0.01(-0.17%)
Jun 22, 2007 6.010 6.170 5.800 6.020 11,400 -0.12(-1.95%)
Jun 21, 2007 6.060 6.230 6.060 6.140 2,040 +0.04(+0.66%)
Jun 20, 2007 5.830 6.220 5.830 6.100 6,800 +0.17(+2.87%)
Jun 19, 2007 5.960 6.250 5.910 5.930 9,100 +0.10(+1.72%)
Jun 18, 2007 5.800 5.990 5.790 5.830 4,600 -0.13(-2.18%)
Jun 15, 2007 5.900 6.000 5.670 5.960 15,200 +0.04(+0.68%)
Jun 14, 2007 5.920 5.970 5.870 5.920 2,900 -0.01(-0.18%)
Jun 13, 2007 5.850 5.950 5.818 5.931 9,000 +0.11(+1.90%)
Jun 12, 2007 5.690 5.880 5.680 5.820 4,800 +0.14(+2.46%)
Jun 11, 2007 5.740 5.920 5.680 5.680 6,441 +0.00(+0.00%)
Jun 08, 2007 5.510 5.740 5.460 5.680 7,064 +0.08(+1.43%)
Jun 07, 2007 5.740 5.740 5.380 5.600 6,012 -0.23(-3.95%)
Jun 06, 2007 5.610 5.860 5.470 5.830 29,330 +0.10(+1.75%)
Jun 05, 2007 5.690 6.140 5.610 5.730 130,583 +0.16(+2.87%)
Jun 04, 2007 5.610 5.730 5.400 5.570 17,728 -0.02(-0.36%)
Jun 01, 2007 5.560 5.640 5.560 5.590 2,440 -0.01(-0.18%)
May 31, 2007 5.650 5.740 5.500 5.600 18,950 -0.06(-1.06%)
May 30, 2007 5.600 5.770 5.550 5.660 6,000 +0.00(+0.00%)
May 29, 2007 5.650 5.830 5.540 5.660 12,979 -0.11(-1.90%)
May 25, 2007 5.750 5.820 5.670 5.770 4,075 +0.07(+1.23%)
May 24, 2007 5.830 5.830 5.700 5.700 1,558 -0.15(-2.56%)
May 23, 2007 5.880 5.930 5.850 5.850 4,700 -0.05(-0.85%)
May 22, 2007 5.550 5.990 5.550 5.900 14,151 +0.35(+6.31%)
May 21, 2007 5.710 5.710 5.550 5.550 12,229 -0.07(-1.25%)
May 18, 2007 5.600 5.650 5.570 5.620 2,835 +0.07(+1.26%)
May 17, 2007 5.620 5.670 5.550 5.550 10,278 -0.10(-1.77%)
May 16, 2007 5.600 5.670 5.440 5.650 44,128 -0.04(-0.70%)
May 15, 2007 5.810 5.850 5.630 5.690 10,848 -0.06(-1.04%)
May 14, 2007 5.760 5.900 5.660 5.750 36,818 -0.06(-1.03%)
May 11, 2007 5.940 6.000 5.570 5.810 38,655 -0.17(-2.84%)
May 10, 2007 6.640 6.920 5.900 5.980 50,102 -0.67(-10.08%)
May 09, 2007 6.860 6.900 6.300 6.650 23,813 -0.31(-4.45%)
May 08, 2007 6.880 7.020 6.750 6.960 27,863 +0.01(+0.14%)
May 07, 2007 6.900 7.000 6.750 6.950 27,472 +0.15(+2.21%)
May 04, 2007 6.860 6.890 6.750 6.800 7,022 -0.09(-1.31%)
May 03, 2007 6.820 7.100 6.700 6.890 7,863 +0.01(+0.15%)
May 02, 2007 7.000 7.030 6.760 6.880 18,290 -0.11(-1.57%)
May 01, 2007 7.060 7.180 6.750 6.990 19,367 -0.25(-3.45%)
Apr 30, 2007 7.000 7.490 6.930 7.240 140,656 +0.26(+3.72%)
Apr 27, 2007 6.300 6.990 6.300 6.980 84,584 +0.67(+10.62%)
Apr 26, 2007 6.250 6.350 6.240 6.310 20,251 +0.11(+1.77%)
Apr 25, 2007 6.290 6.340 6.180 6.200 14,623 +0.04(+0.65%)
Apr 24, 2007 6.490 6.490 6.160 6.160 17,375 -0.34(-5.23%)
Apr 23, 2007 6.220 6.500 6.220 6.500 26,552 +0.25(+4.00%)
Apr 20, 2007 6.290 6.320 6.210 6.250 10,560 +0.08(+1.30%)
Apr 19, 2007 6.270 6.340 6.110 6.170 11,400 -0.14(-2.22%)
Apr 18, 2007 6.300 6.360 6.260 6.310 7,810 +0.15(+2.44%)
Apr 17, 2007 6.200 6.360 6.060 6.160 14,082 -0.07(-1.13%)
Apr 16, 2007 6.280 6.380 6.220 6.230 18,188 +0.02(+0.32%)
Apr 13, 2007 6.040 6.270 6.040 6.210 12,257 +0.12(+1.97%)
Apr 12, 2007 6.140 6.390 6.070 6.090 10,399 -0.01(-0.16%)
Apr 11, 2007 6.280 6.280 5.970 6.100 13,566 -0.13(-2.09%)
Apr 10, 2007 6.200 6.300 6.110 6.230 18,983 +0.07(+1.14%)
Apr 09, 2007 6.300 6.300 6.050 6.160 24,963 +0.00(+0.00%)
Apr 05, 2007 6.120 6.240 6.010 6.160 33,204 +0.15(+2.50%)
Apr 04, 2007 5.960 6.210 5.960 6.010 18,330 +0.01(+0.17%)
Apr 03, 2007 6.240 6.240 5.980 6.000 49,319 -0.24(-3.85%)
Apr 02, 2007 6.170 6.280 6.120 6.240 22,948 +0.22(+3.65%)
Mar 30, 2007 6.370 6.480 5.850 6.020 51,382 -0.20(-3.22%)
Mar 29, 2007 6.310 6.580 6.150 6.220 131,113 +0.43(+7.43%)
Mar 28, 2007 5.970 5.970 5.660 5.790 48,494 -0.14(-2.36%)
Mar 27, 2007 6.000 6.120 5.900 5.930 58,389 -0.05(-0.84%)
Mar 26, 2007 6.140 6.280 5.920 5.980 88,927 -0.11(-1.81%)
Mar 23, 2007 6.480 6.480 5.750 6.090 195,245 -0.19(-3.03%)
Mar 22, 2007 5.210 7.290 5.210 6.280 966,899 +1.07(+20.55%)
Mar 21, 2007 5.150 5.220 5.150 5.210 5,730 +0.02(+0.38%)
Mar 20, 2007 5.150 5.340 5.110 5.190 6,358 +0.10(+1.96%)
Mar 19, 2007 5.130 5.240 5.070 5.090 15,585 -0.01(-0.20%)
Mar 16, 2007 5.120 5.230 5.090 5.100 34,015 -0.23(-4.32%)
Mar 15, 2007 5.400 5.400 5.220 5.330 11,382 -0.06(-1.11%)
Mar 14, 2007 5.310 5.400 5.300 5.390 10,556 +0.04(+0.75%)
Mar 13, 2007 5.400 5.360 5.100 5.350 33,400 -0.05(-0.93%)
Mar 12, 2007 5.460 5.590 5.300 5.400 7,977 -0.10(-1.82%)
Mar 09, 2007 5.440 5.520 5.440 5.500 4,525 +0.00(+0.00%)
Mar 08, 2007 5.540 5.590 5.490 5.500 4,500 +0.02(+0.36%)
Mar 07, 2007 5.370 5.480 5.300 5.480 6,100 +0.12(+2.24%)
Mar 06, 2007 5.400 5.450 5.280 5.360 13,970 -0.06(-1.11%)
Mar 05, 2007 5.320 5.460 5.240 5.420 10,902 -0.03(-0.55%)
Mar 02, 2007 5.430 5.600 5.420 5.450 6,950 +0.03(+0.55%)
Mar 01, 2007 5.680 5.680 5.420 5.420 6,794 -0.03(-0.55%)
Feb 28, 2007 5.590 5.850 5.450 5.450 12,240 -0.14(-2.50%)
Feb 27, 2007 5.640 5.870 5.450 5.590 29,830 -0.14(-2.44%)
Feb 26, 2007 5.710 6.070 5.560 5.730 18,900 -0.02(-0.35%)
Feb 23, 2007 5.770 5.840 5.740 5.750 3,521 -0.06(-1.03%)
Feb 22, 2007 5.900 6.160 5.560 5.810 18,706 -0.04(-0.68%)
Feb 21, 2007 6.000 6.000 5.850 5.850 13,170 -0.07(-1.18%)
Feb 20, 2007 5.810 6.170 5.810 5.920 33,817 +0.14(+2.42%)
Feb 16, 2007 5.850 5.970 5.610 5.780 13,239 -0.11(-1.87%)
Feb 15, 2007 6.050 6.050 5.800 5.890 25,619 -0.19(-3.13%)
Feb 14, 2007 5.760 6.380 5.760 6.080 28,526 +0.37(+6.48%)
Feb 13, 2007 5.900 5.900 5.650 5.710 17,454 -0.10(-1.72%)
Feb 12, 2007 5.390 6.690 5.390 5.810 119,763 +0.66(+12.81%)
Feb 09, 2007 5.200 5.200 5.150 5.150 7,624 -0.03(-0.58%)
Feb 08, 2007 5.400 5.500 5.180 5.180 18,010 -0.25(-4.60%)
Feb 07, 2007 5.480 5.600 5.420 5.430 9,805 +0.01(+0.18%)
Feb 06, 2007 5.420 5.510 5.420 5.420 6,039 +0.00(+0.00%)
Feb 05, 2007 5.450 5.550 5.390 5.420 7,181 -0.13(-2.34%)
Feb 02, 2007 5.500 5.610 5.500 5.550 16,494 +0.05(+0.91%)
Feb 01, 2007 5.250 5.500 5.220 5.500 17,952 +0.21(+3.97%)
Jan 31, 2007 5.400 5.410 5.141 5.290 14,471 +0.14(+2.72%)
Jan 30, 2007 5.280 5.330 5.100 5.150 17,736 -0.17(-3.20%)
Jan 29, 2007 5.150 5.400 5.150 5.320 8,293 +0.17(+3.30%)
Jan 26, 2007 5.160 5.220 5.104 5.150 24,544 +0.04(+0.78%)
Jan 25, 2007 5.380 5.530 5.090 5.110 30,371 -0.30(-5.55%)
Jan 24, 2007 5.620 5.760 5.330 5.410 20,778 -0.11(-1.99%)
Jan 23, 2007 5.990 5.990 5.380 5.520 59,573 -0.35(-5.96%)
Jan 22, 2007 5.650 6.040 5.610 5.870 64,205 +0.27(+4.83%)
Jan 19, 2007 5.400 5.820 5.280 5.600 59,258 +0.09(+1.63%)
Jan 18, 2007 5.420 5.630 5.120 5.510 102,884 +0.13(+2.42%)
Jan 17, 2007 4.450 5.500 4.450 5.380 64,160 +0.96(+21.72%)
Jan 16, 2007 4.240 4.430 4.220 4.420 12,762 +0.07(+1.61%)
Jan 12, 2007 4.160 4.350 4.150 4.350 11,600 +0.15(+3.57%)
Jan 11, 2007 4.020 4.350 4.020 4.200 12,383 +0.20(+5.00%)
Jan 10, 2007 3.802 4.160 3.802 4.000 14,439 -0.11(-2.68%)
Jan 09, 2007 4.070 4.200 4.070 4.110 3,744 -0.04(-0.96%)
Jan 08, 2007 4.190 4.210 4.090 4.150 6,830 +0.04(+0.97%)
Jan 05, 2007 4.080 4.200 4.040 4.110 7,700 +0.05(+1.23%)
Jan 04, 2007 4.160 4.230 4.030 4.060 8,150 +0.06(+1.50%)
Jan 03, 2007 4.080 4.160 3.920 4.000 18,470 -0.04(-0.99%)
Dec 29, 2006 4.050 4.060 3.830 4.040 39,736 -0.04(-0.98%)
Dec 28, 2006 4.090 4.140 4.040 4.080 15,265 +0.04(+0.99%)
Dec 27, 2006 4.100 4.180 4.040 4.040 23,850 -0.02(-0.49%)
Dec 26, 2006 4.000 4.060 3.970 4.060 8,410 +0.02(+0.50%)
Dec 22, 2006 4.120 4.220 3.960 4.040 22,555 -0.12(-2.90%)
Dec 21, 2006 4.090 4.300 3.960 4.160 15,681 +0.12(+2.98%)
Dec 20, 2006 4.050 4.090 3.820 4.040 26,751 -0.05(-1.22%)
Dec 19, 2006 4.130 4.200 4.080 4.090 6,818 -0.02(-0.49%)
Dec 18, 2006 4.170 4.200 4.050 4.110 24,053 -0.10(-2.38%)
Dec 15, 2006 4.180 4.370 4.100 4.210 9,900 -0.09(-2.09%)
Dec 14, 2006 4.190 4.370 4.100 4.300 13,444 +0.08(+1.90%)
Dec 13, 2006 4.340 4.440 4.100 4.220 15,022 -0.15(-3.43%)
Dec 12, 2006 4.390 4.450 4.320 4.370 24,632 -0.06(-1.35%)
Dec 11, 2006 4.330 4.490 4.330 4.430 10,217 +0.08(+1.84%)
Dec 08, 2006 4.390 4.470 4.330 4.350 12,533 -0.05(-1.14%)
Dec 07, 2006 4.560 4.573 4.400 4.400 8,900 -0.05(-1.12%)
Dec 06, 2006 4.180 4.560 4.180 4.450 53,681 +0.28(+6.71%)
Dec 05, 2006 4.340 4.400 4.080 4.170 22,910 -0.20(-4.58%)
Dec 04, 2006 4.840 4.920 3.940 4.370 83,451 +0.17(+4.05%)
Dec 01, 2006 4.070 4.200 3.970 4.200 17,940 +0.16(+3.96%)
Nov 30, 2006 4.050 4.120 3.960 4.040 16,300 +0.08(+2.02%)
Nov 29, 2006 4.020 4.090 3.950 3.960 25,422 -0.06(-1.49%)
Nov 28, 2006 4.100 4.100 4.020 4.020 16,999 -0.12(-2.90%)
Nov 27, 2006 4.150 4.220 4.140 4.140 9,835 -0.00(-0.05%)
Nov 24, 2006 4.110 4.160 4.110 4.142 4,000 +0.05(+1.27%)
Nov 22, 2006 4.290 4.290 3.950 4.090 40,788 -0.24(-5.54%)
Nov 21, 2006 4.100 4.440 4.000 4.330 21,621 +0.19(+4.59%)
Nov 20, 2006 4.170 4.170 4.030 4.140 4,379 +0.06(+1.47%)
Nov 17, 2006 4.000 4.180 3.990 4.080 19,580 +0.09(+2.26%)
Nov 16, 2006 3.890 4.090 3.850 3.990 72,082 +0.09(+2.31%)
Nov 15, 2006 4.140 4.250 3.900 3.900 88,083 -0.35(-8.24%)
Nov 14, 2006 3.980 5.030 3.860 4.250 128,483 +0.25(+6.25%)
Nov 13, 2006 3.910 4.010 3.860 4.000 19,706 +0.06(+1.52%)
Nov 10, 2006 4.000 4.020 3.870 3.940 15,900 -0.07(-1.74%)
Nov 09, 2006 4.060 4.060 3.920 4.010 8,765 -0.04(-0.99%)
Nov 08, 2006 4.030 4.052 3.880 4.050 12,978 -0.03(-0.74%)
Nov 07, 2006 3.990 4.130 3.850 4.080 27,019 +0.08(+2.00%)
Nov 06, 2006 3.570 4.000 3.570 4.000 35,986 +0.35(+9.59%)
Nov 03, 2006 3.600 3.660 3.510 3.650 10,575 +0.08(+2.24%)
Nov 02, 2006 3.680 3.760 3.550 3.570 15,169 -0.16(-4.29%)
Nov 01, 2006 3.740 3.810 3.640 3.730 9,897 +0.03(+0.81%)
Oct 31, 2006 3.540 3.800 3.420 3.700 26,089 +0.25(+7.25%)
Oct 30, 2006 3.390 3.500 3.340 3.450 4,190 +0.03(+0.88%)
Oct 27, 2006 3.400 3.560 3.350 3.420 25,513 +0.05(+1.48%)
Oct 26, 2006 3.480 3.480 3.250 3.370 33,405 -0.10(-2.88%)
Oct 25, 2006 3.350 3.470 3.350 3.470 36,081 +0.12(+3.58%)
Oct 24, 2006 3.360 3.450 3.320 3.350 21,135 +0.03(+0.90%)
Oct 23, 2006 3.400 3.480 3.300 3.320 44,354 -0.13(-3.77%)
Oct 20, 2006 3.580 3.580 3.410 3.450 12,788 -0.14(-3.90%)
Oct 19, 2006 3.580 3.660 3.580 3.590 8,329 +0.04(+1.13%)
Oct 18, 2006 3.610 3.670 3.500 3.550 10,200 -0.09(-2.47%)
Oct 17, 2006 3.620 3.640 3.500 3.640 14,814 +0.11(+3.12%)
Oct 16, 2006 3.610 3.610 3.510 3.530 12,880 -0.11(-3.02%)
Oct 13, 2006 3.550 3.710 3.550 3.640 11,400 +0.04(+1.11%)
Oct 12, 2006 3.750 3.750 3.590 3.600 24,308 -0.10(-2.70%)
Oct 11, 2006 3.750 3.750 3.660 3.700 6,952 -0.05(-1.33%)
Oct 10, 2006 3.650 3.800 3.650 3.750 11,725 +0.06(+1.63%)
Oct 09, 2006 3.700 3.700 3.600 3.690 7,704 -0.07(-1.86%)
Oct 06, 2006 3.650 3.790 3.630 3.760 10,861 +0.01(+0.27%)
Oct 05, 2006 3.550 3.800 3.500 3.750 20,112 +0.20(+5.63%)
Oct 04, 2006 3.460 3.560 3.460 3.550 15,570 +0.04(+1.14%)
Oct 03, 2006 3.580 3.640 3.450 3.510 19,484 +0.01(+0.28%)
Oct 02, 2006 3.800 3.800 3.360 3.500 7,842 -0.20(-5.41%)
Sep 29, 2006 3.640 3.790 3.500 3.700 17,208 +0.00(+0.00%)
Sep 28, 2006 3.710 3.780 3.650 3.700 28,600 -0.04(-1.07%)
Sep 27, 2006 3.800 3.860 3.740 3.740 16,597 -0.19(-4.83%)
Sep 26, 2006 3.900 3.950 3.850 3.930 14,400 +0.06(+1.55%)
Sep 25, 2006 4.180 4.180 3.700 3.870 44,957 -0.35(-8.29%)
Sep 22, 2006 3.750 4.220 3.640 4.220 30,816 +0.38(+9.90%)
Sep 21, 2006 3.900 3.900 3.700 3.840 6,025 -0.05(-1.28%)
Sep 20, 2006 3.900 3.900 3.810 3.890 4,810 -0.01(-0.26%)
Sep 19, 2006 3.908 3.908 3.860 3.900 1,200 -0.02(-0.51%)
Sep 18, 2006 4.000 4.000 3.860 3.920 5,286 -0.06(-1.51%)
Sep 15, 2006 3.950 3.980 3.810 3.980 18,475 +0.18(+4.74%)
Sep 14, 2006 3.850 3.940 3.510 3.800 29,481 +0.04(+1.06%)
Sep 13, 2006 3.900 3.900 3.760 3.760 7,320 -0.10(-2.58%)
Sep 12, 2006 3.950 3.960 3.808 3.860 17,658 -0.10(-2.53%)
Sep 11, 2006 4.020 4.020 3.960 3.960 5,667 -0.01(-0.25%)
Sep 08, 2006 4.220 4.220 3.960 3.970 27,592 -0.23(-5.48%)
Sep 07, 2006 4.080 4.290 4.040 4.200 24,400 +0.15(+3.70%)
Sep 06, 2006 4.140 4.190 4.000 4.050 15,327 -0.09(-2.17%)
Sep 05, 2006 4.000 4.280 4.000 4.140 31,401 +0.14(+3.50%)
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.