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 30, 2016 10.45 10.45 10.45 0 -0.30(-2.79%)
Dec 29, 2016 10.10 11.20 10.00 10.75 37,266 +0.75(+7.50%)
Dec 28, 2016 9.950 10.05 9.750 10.00 7,868 -0.05(-0.50%)
Dec 27, 2016 10.05 10.30 9.822 10.05 9,669 -0.10(-0.99%)
Dec 23, 2016 10.15 10.15 10.15 0 -0.25(-2.40%)
Dec 22, 2016 9.650 10.45 9.650 10.40 54,210 +0.60(+6.12%)
Dec 21, 2016 9.650 9.900 9.550 9.800 17,700 +0.30(+3.16%)
Dec 20, 2016 9.600 9.600 9.450 9.500 15,717 -0.15(-1.55%)
Dec 19, 2016 9.700 9.700 9.150 9.650 7,395 +0.10(+1.05%)
Dec 16, 2016 9.850 9.850 9.000 9.550 16,818 -0.05(-0.52%)
Dec 15, 2016 9.900 9.900 9.450 9.600 16,855 -0.10(-1.03%)
Dec 14, 2016 9.950 9.950 9.700 9.700 44,865 -0.10(-1.02%)
Dec 13, 2016 9.900 9.950 9.650 9.800 39,380 -0.10(-1.01%)
Dec 12, 2016 9.800 9.900 9.450 9.900 16,684 +0.25(+2.59%)
Dec 09, 2016 9.400 9.850 9.350 9.650 23,754 +0.40(+4.32%)
Dec 08, 2016 9.450 9.450 9.100 9.250 20,165 +0.10(+1.09%)
Dec 07, 2016 9.600 9.600 9.000 9.150 11,149 -0.05(-0.54%)
Dec 06, 2016 9.750 9.750 9.000 9.200 26,481 -0.25(-2.65%)
Dec 05, 2016 9.550 9.850 9.200 9.450 11,705 +0.10(+1.07%)
Dec 02, 2016 8.900 9.650 8.900 9.350 10,488 +0.35(+3.89%)
Dec 01, 2016 9.800 9.800 8.750 9.000 17,192 -0.20(-2.17%)
Nov 30, 2016 9.650 9.750 9.200 9.200 19,167 -0.40(-4.17%)
Nov 29, 2016 9.350 9.900 9.350 9.600 88,962 +0.15(+1.59%)
Nov 28, 2016 9.100 9.500 9.100 9.450 26,228 +0.45(+5.00%)
Nov 25, 2016 9.150 9.150 9.000 9.000 2,924 +0.00(+0.00%)
Nov 23, 2016 9.000 9.000 9.000 0 +0.45(+5.26%)
Nov 22, 2016 8.650 8.650 8.350 8.550 13,177 +0.05(+0.59%)
Nov 21, 2016 8.227 8.600 8.200 8.500 16,213 +0.20(+2.41%)
Nov 18, 2016 8.200 8.450 8.200 8.300 5,256 +0.00(+0.00%)
Nov 17, 2016 8.550 8.550 8.300 8.300 8,779 -0.20(-2.35%)
Nov 16, 2016 8.500 8.600 8.450 8.500 14,977 +0.05(+0.59%)
Nov 15, 2016 8.350 8.569 8.250 8.450 16,584 +0.15(+1.81%)
Nov 14, 2016 8.600 8.600 8.100 8.300 29,299 -0.20(-2.35%)
Nov 11, 2016 8.500 8.600 8.150 8.500 32,069 +0.10(+1.19%)
Nov 10, 2016 8.150 8.500 7.900 8.400 26,120 +0.20(+2.44%)
Nov 09, 2016 7.600 8.400 7.550 8.200 15,274 +0.55(+7.19%)
Nov 08, 2016 7.400 8.250 7.400 7.650 21,824 +0.15(+2.00%)
Nov 07, 2016 8.300 8.853 7.300 7.500 42,483 -0.60(-7.41%)
Nov 04, 2016 7.550 8.800 7.550 8.100 54,598 +0.35(+4.52%)
Nov 03, 2016 7.100 7.950 7.050 7.750 37,901 +0.75(+10.71%)
Nov 02, 2016 6.550 7.050 6.451 7.000 45,660 +0.65(+10.24%)
Nov 01, 2016 6.150 6.450 6.150 6.350 25,071 +0.20(+3.25%)
Oct 31, 2016 6.150 6.550 5.867 6.150 19,554 +0.37(+6.40%)
Oct 28, 2016 5.797 5.950 5.780 5.780 6,671 +0.02(+0.35%)
Oct 27, 2016 5.990 6.058 5.625 5.760 52,647 -0.11(-1.87%)
Oct 26, 2016 5.800 5.943 5.750 5.870 23,537 -0.05(-0.84%)
Oct 25, 2016 5.200 6.340 5.200 5.920 150,016 +0.76(+14.78%)
Oct 24, 2016 5.120 5.280 5.120 5.157 7,996 +0.05(+1.03%)
Oct 21, 2016 5.130 5.136 5.100 5.105 4,728 -0.05(-1.07%)
Oct 20, 2016 5.170 5.200 5.160 5.160 1,247 -0.11(-2.09%)
Oct 19, 2016 5.150 5.370 5.150 5.270 5,400 +0.12(+2.33%)
Oct 18, 2016 5.200 5.220 5.110 5.150 3,163 +0.04(+0.84%)
Oct 17, 2016 5.169 5.170 5.107 5.107 866 -0.08(-1.60%)
Oct 14, 2016 4.970 5.200 4.950 5.190 7,736 +0.26(+5.27%)
Oct 13, 2016 4.930 4.980 4.930 4.930 1,414 +0.02(+0.41%)
Oct 12, 2016 4.890 4.910 4.850 4.910 9,872 +0.06(+1.24%)
Oct 11, 2016 5.020 5.030 4.850 4.850 1,902 -0.17(-3.39%)
Oct 10, 2016 4.950 5.050 4.920 5.020 8,334 +0.13(+2.66%)
Oct 07, 2016 5.000 5.066 4.860 4.890 7,001 -0.16(-3.17%)
Oct 06, 2016 5.202 5.202 5.050 5.050 3,206 -0.07(-1.37%)
Oct 05, 2016 5.080 5.180 5.080 5.120 2,878 +0.08(+1.59%)
Oct 04, 2016 5.440 5.440 5.020 5.040 4,540 -0.34(-6.32%)
Oct 03, 2016 5.350 5.423 5.350 5.380 32,883 +0.03(+0.56%)
Sep 30, 2016 5.350 5.370 5.350 5.350 2,522 +0.05(+0.94%)
Sep 29, 2016 5.300 5.304 5.300 5.300 5,529 +0.01(+0.19%)
Sep 28, 2016 5.340 5.360 5.290 5.290 23,619 -0.06(-1.12%)
Sep 27, 2016 5.381 5.381 5.330 5.350 926 +0.02(+0.38%)
Sep 26, 2016 5.350 5.400 5.300 5.330 32,227 +0.03(+0.57%)
Sep 23, 2016 5.459 5.459 5.300 5.300 15,802 +0.05(+0.95%)
Sep 22, 2016 5.470 5.480 5.250 5.250 8,427 -0.16(-2.96%)
Sep 21, 2016 5.310 5.650 5.310 5.410 23,795 +0.10(+1.89%)
Sep 20, 2016 5.360 5.420 5.300 5.310 22,093 -0.01(-0.19%)
Sep 19, 2016 5.600 5.600 5.030 5.320 32,314 +0.15(+2.90%)
Sep 16, 2016 5.190 5.250 5.050 5.170 32,869 +0.17(+3.40%)
Sep 15, 2016 5.800 5.990 4.950 5.000 225,139 -1.13(-18.43%)
Sep 14, 2016 6.500 6.540 5.980 6.130 31,585 +0.20(+3.37%)
Sep 13, 2016 6.170 6.247 5.910 5.930 3,985 -0.17(-2.79%)
Sep 12, 2016 6.500 6.500 5.900 6.100 11,662 -0.55(-8.27%)
Sep 09, 2016 6.800 6.800 6.590 6.650 1,473 -0.15(-2.21%)
Sep 08, 2016 6.971 6.971 6.800 6.800 11,082 -0.12(-1.73%)
Sep 07, 2016 6.630 7.000 6.630 6.920 2,987 +0.29(+4.37%)
Sep 06, 2016 6.311 6.779 6.210 6.630 20,366 +0.42(+6.76%)
Sep 02, 2016 6.350 6.210 6.210 6.210 3,400 +0.10(+1.64%)
Sep 01, 2016 6.000 6.410 6.000 6.110 1,904 +0.03(+0.49%)
Aug 31, 2016 5.940 6.080 5.870 6.080 1,306 +0.14(+2.36%)
Aug 30, 2016 6.050 6.075 5.870 5.940 8,197 -0.13(-2.14%)
Aug 29, 2016 6.300 6.380 5.630 6.070 52,594 -0.28(-4.41%)
Aug 26, 2016 6.473 6.473 6.312 6.350 12,860 +0.02(+0.31%)
Aug 25, 2016 6.735 6.735 6.330 6.330 3,164 -0.17(-2.66%)
Aug 24, 2016 6.503 6.503 6.503 6.503 106 +0.14(+2.25%)
Aug 23, 2016 6.600 6.600 6.360 6.360 13,432 -0.28(-4.24%)
Aug 22, 2016 6.352 6.642 6.352 6.642 960 -0.05(-0.68%)
Aug 19, 2016 6.673 6.700 6.673 6.688 500 -0.09(-1.36%)
Aug 18, 2016 6.500 6.940 6.490 6.780 57,230 +0.29(+4.47%)
Aug 17, 2016 6.490 6.500 6.420 6.490 2,844 +0.03(+0.46%)
Aug 16, 2016 6.310 6.630 5.900 6.460 23,454 +0.15(+2.38%)
Aug 15, 2016 6.420 6.450 6.250 6.310 8,772 -0.15(-2.32%)
Aug 12, 2016 6.480 6.600 6.370 6.460 43,817 -0.18(-2.66%)
Aug 11, 2016 6.400 6.636 6.390 6.636 1,089 +0.19(+2.89%)
Aug 10, 2016 6.240 6.660 6.240 6.450 8,054 +0.14(+2.22%)
Aug 09, 2016 5.960 6.689 5.960 6.310 5,274 -0.05(-0.74%)
Aug 08, 2016 6.500 6.700 6.280 6.357 5,163 -0.14(-2.20%)
Aug 05, 2016 6.280 6.730 6.280 6.500 8,200 +0.20(+3.17%)
Aug 04, 2016 6.280 6.610 6.220 6.300 6,187 +0.05(+0.80%)
Aug 03, 2016 6.250 6.250 6.240 6.250 1,046 +0.04(+0.64%)
Aug 02, 2016 6.250 6.250 6.200 6.210 1,140 -0.01(-0.16%)
Aug 01, 2016 6.130 6.250 6.110 6.220 11,993 +0.12(+1.97%)
Jul 29, 2016 6.100 6.100 6.040 6.100 2,159 +0.00(+0.02%)
Jul 28, 2016 6.051 6.099 6.051 6.099 834 +0.11(+1.82%)
Jul 27, 2016 6.080 6.080 5.900 5.990 2,190 +0.05(+0.84%)
Jul 26, 2016 6.230 6.240 5.940 5.940 15,739 -0.12(-1.98%)
Jul 25, 2016 6.140 6.250 6.022 6.060 2,628 -0.02(-0.33%)
Jul 22, 2016 6.050 6.198 6.050 6.080 1,044 -0.12(-1.94%)
Jul 21, 2016 6.180 6.523 6.180 6.200 4,328 +0.05(+0.81%)
Jul 20, 2016 6.450 6.450 5.900 6.150 76,134 -0.30(-4.65%)
Jul 19, 2016 6.724 6.724 6.198 6.450 7,382 -0.30(-4.52%)
Jul 18, 2016 6.900 6.971 6.665 6.755 5,889 -0.13(-1.96%)
Jul 15, 2016 6.900 6.900 6.750 6.890 7,747 -0.09(-1.28%)
Jul 14, 2016 6.366 7.150 6.366 6.980 8,675 +0.72(+11.49%)
Jul 13, 2016 6.020 6.560 6.020 6.260 21,450 +0.14(+2.29%)
Jul 12, 2016 5.335 6.150 5.335 6.120 5,767 +0.49(+8.70%)
Jul 11, 2016 5.650 5.650 5.490 5.630 750 +0.07(+1.26%)
Jul 08, 2016 5.300 5.500 5.160 5.560 21,325 +0.40(+7.75%)
Jul 07, 2016 5.010 5.420 5.010 5.160 31,887 +0.08(+1.57%)
Jul 05, 2016 5.050 5.080 5.050 5.080 1,717 +0.06(+1.20%)
Jul 01, 2016 5.100 5.020 5.020 5.020 3,400 -0.15(-2.90%)
Jun 30, 2016 5.200 5.200 5.020 5.170 1,835 +0.15(+2.99%)
Jun 29, 2016 5.200 5.200 4.962 5.020 3,218 +0.06(+1.19%)
Jun 28, 2016 5.040 5.070 4.930 4.961 3,083 -0.11(-2.15%)
Jun 27, 2016 5.046 5.090 4.980 5.070 1,548 -0.05(-0.98%)
Jun 24, 2016 5.000 5.130 4.950 5.120 3,699 +0.12(+2.40%)
Jun 23, 2016 4.930 5.060 4.930 5.000 2,194 +0.07(+1.46%)
Jun 22, 2016 5.000 5.061 4.900 4.928 2,780 -0.08(-1.63%)
Jun 21, 2016 5.170 5.170 4.920 5.010 4,580 -0.18(-3.47%)
Jun 20, 2016 5.150 5.200 5.150 5.190 1,660 +0.02(+0.39%)
Jun 17, 2016 5.180 5.180 5.056 5.170 1,472 +0.01(+0.19%)
Jun 16, 2016 5.110 5.160 5.020 5.160 2,202 +0.09(+1.82%)
Jun 15, 2016 5.068 5.068 5.068 5.068 1,732 -0.03(-0.63%)
Jun 14, 2016 5.200 5.200 5.100 5.100 2,275 -0.12(-2.30%)
Jun 13, 2016 5.170 5.230 5.023 5.220 1,354 +0.10(+1.95%)
Jun 09, 2016 5.150 5.120 5.120 5.120 227 +0.06(+1.19%)
Jun 08, 2016 5.240 5.250 5.050 5.060 11,045 -0.15(-2.88%)
Jun 07, 2016 5.000 5.240 4.970 5.210 16,091 +0.33(+6.76%)
Jun 06, 2016 4.910 4.990 4.810 4.880 1,601 -0.11(-2.20%)
Jun 03, 2016 5.020 5.040 4.788 4.990 2,244 +0.18(+3.74%)
Jun 02, 2016 4.850 5.040 4.710 4.810 88,697 +0.05(+1.05%)
Jun 01, 2016 4.960 4.960 4.690 4.760 4,972 -0.02(-0.42%)
May 31, 2016 4.900 5.000 4.610 4.780 5,131 -0.06(-1.24%)
May 27, 2016 4.820 4.840 4.840 4.840 2,900 -0.04(-0.82%)
May 26, 2016 4.830 4.940 4.730 4.880 1,986 -0.01(-0.20%)
May 25, 2016 4.780 4.950 4.770 4.890 13,366 +0.12(+2.52%)
May 24, 2016 4.487 4.800 4.450 4.770 5,807 +0.27(+6.00%)
May 23, 2016 4.350 4.920 4.350 4.500 49,346 +0.14(+3.21%)
May 20, 2016 4.400 4.500 4.350 4.360 32,680 -0.04(-0.91%)
May 19, 2016 4.300 4.570 4.300 4.400 11,759 +0.05(+1.15%)
May 18, 2016 4.400 4.500 4.350 4.350 14,739 -0.05(-1.14%)
May 17, 2016 4.240 4.445 4.120 4.400 43,277 +0.26(+6.28%)
May 16, 2016 4.010 4.200 4.010 4.140 13,820 -0.05(-1.19%)
May 13, 2016 4.180 4.240 4.000 4.190 22,512 +0.06(+1.45%)
May 12, 2016 4.500 4.540 3.830 4.130 57,444 -0.38(-8.43%)
May 11, 2016 4.650 4.700 4.500 4.510 31,615 -0.14(-3.01%)
May 10, 2016 4.870 4.870 4.650 4.650 12,681 -0.29(-5.87%)
May 09, 2016 5.050 5.050 4.815 4.940 8,076 -0.16(-3.14%)
May 06, 2016 5.700 5.825 5.050 5.100 29,374 -0.90(-15.00%)
May 05, 2016 5.950 6.040 5.700 6.000 4,634 -0.04(-0.66%)
May 04, 2016 5.710 6.040 5.710 6.040 6,505 +0.19(+3.25%)
May 03, 2016 5.720 6.051 5.700 5.850 7,584 +0.13(+2.27%)
May 02, 2016 5.880 5.880 5.670 5.720 4,431 -0.22(-3.69%)
Apr 29, 2016 5.908 6.030 5.908 5.939 509 +0.05(+0.84%)
Apr 28, 2016 5.858 5.890 5.820 5.890 2,268 -0.03(-0.51%)
Apr 27, 2016 5.800 5.963 5.800 5.920 2,053 -0.10(-1.66%)
Apr 26, 2016 5.860 6.165 5.860 6.020 8,394 +0.36(+6.33%)
Apr 25, 2016 5.840 6.000 5.662 5.662 2,450 -0.21(-3.52%)
Apr 22, 2016 5.940 6.010 5.850 5.869 2,324 -0.06(-1.04%)
Apr 21, 2016 5.890 5.930 5.890 5.930 700 +0.07(+1.19%)
Apr 20, 2016 5.750 5.861 5.750 5.860 2,637 +0.16(+2.81%)
Apr 19, 2016 5.990 6.090 5.650 5.700 4,549 -0.42(-6.86%)
Apr 18, 2016 5.850 6.127 5.850 6.120 2,873 +0.26(+4.44%)
Apr 15, 2016 5.890 6.210 5.800 5.860 36,550 -0.01(-0.17%)
Apr 14, 2016 5.760 5.870 5.702 5.870 1,588 +0.04(+0.69%)
Apr 13, 2016 5.970 5.970 5.680 5.830 4,667 -0.13(-2.26%)
Apr 12, 2016 5.790 6.000 5.790 5.965 6,343 +0.27(+4.83%)
Apr 11, 2016 6.010 6.010 5.680 5.690 9,747 -0.44(-7.18%)
Apr 08, 2016 6.120 6.130 6.060 6.130 786 +0.08(+1.32%)
Apr 07, 2016 6.064 6.065 6.050 6.050 4,463 -0.01(-0.09%)
Apr 06, 2016 6.050 6.220 6.050 6.055 9,892 -0.13(-2.18%)
Apr 05, 2016 6.150 6.190 6.050 6.190 3,459 -0.01(-0.16%)
Apr 04, 2016 6.065 6.200 6.060 6.200 3,276 +0.03(+0.49%)
Apr 01, 2016 6.250 6.250 6.170 6.170 847 +0.09(+1.48%)
Mar 31, 2016 6.320 6.330 6.070 6.080 2,610 -0.04(-0.65%)
Mar 30, 2016 6.160 6.160 6.070 6.120 5,412 +0.00(+0.00%)
Mar 29, 2016 6.430 6.500 6.120 6.120 21,131 -0.36(-5.56%)
Mar 28, 2016 6.480 6.480 6.420 6.480 2,119 +0.00(+0.00%)
Mar 24, 2016 6.460 6.480 6.480 6.480 900 +0.03(+0.47%)
Mar 23, 2016 6.430 6.450 6.400 6.450 609 -0.03(-0.46%)
Mar 22, 2016 6.400 6.480 6.400 6.480 1,456 +0.10(+1.57%)
Mar 21, 2016 6.426 6.430 6.380 6.380 1,100 -0.09(-1.39%)
Mar 18, 2016 6.410 6.490 6.410 6.470 2,543 +0.12(+1.89%)
Mar 17, 2016 6.350 6.369 6.310 6.350 9,163 +0.04(+0.63%)
Mar 16, 2016 6.380 6.380 6.310 6.310 422 -0.07(-1.10%)
Mar 15, 2016 6.490 6.490 6.380 6.380 2,101 -0.14(-2.15%)
Mar 14, 2016 6.450 6.550 6.440 6.520 5,142 +0.15(+2.35%)
Mar 11, 2016 6.300 6.540 6.300 6.370 2,539 +0.08(+1.27%)
Mar 10, 2016 6.250 6.290 6.223 6.290 6,086 +0.08(+1.29%)
Mar 09, 2016 6.201 6.210 6.200 6.210 465 +0.04(+0.65%)
Mar 08, 2016 6.200 6.240 6.020 6.170 12,205 +0.01(+0.16%)
Mar 07, 2016 6.150 6.240 6.150 6.160 1,908 +0.00(+0.00%)
Mar 04, 2016 6.170 6.250 6.220 6.160 3,568 -0.06(-0.96%)
Mar 03, 2016 6.230 6.250 6.220 6.220 847 +0.08(+1.22%)
Mar 02, 2016 6.060 6.270 6.000 6.145 7,367 -0.02(-0.24%)
Mar 01, 2016 6.003 6.280 6.003 6.160 1,955 +0.16(+2.67%)
Feb 29, 2016 5.950 6.050 5.950 6.000 9,716 +0.15(+2.52%)
Feb 26, 2016 5.890 5.900 5.850 5.853 742 -0.01(-0.13%)
Feb 25, 2016 5.800 5.970 5.670 5.860 7,179 +0.05(+0.86%)
Feb 24, 2016 6.140 6.210 5.810 5.810 9,165 -0.17(-2.84%)
Feb 23, 2016 5.960 6.095 5.930 5.980 4,875 +0.05(+0.84%)
Feb 22, 2016 5.870 6.020 5.848 5.930 4,259 +0.06(+1.02%)
Feb 19, 2016 6.350 6.450 5.740 5.870 27,437 -0.48(-7.56%)
Feb 18, 2016 6.300 6.800 6.300 6.350 9,860 +0.25(+4.14%)
Feb 17, 2016 6.260 6.300 6.030 6.098 12,235 +0.17(+2.83%)
Feb 16, 2016 5.790 6.360 5.640 5.930 51,739 +0.10(+1.79%)
Feb 12, 2016 6.200 5.826 5.826 5.826 53,200 -0.40(-6.48%)
Feb 11, 2016 6.320 6.350 6.150 6.230 7,315 -0.30(-4.59%)
Feb 10, 2016 7.250 7.250 6.510 6.530 8,945 -1.01(-13.40%)
Feb 09, 2016 7.260 8.220 7.250 7.540 33,749 +0.36(+5.04%)
Feb 08, 2016 7.250 7.420 6.920 7.178 19,014 -0.16(-2.20%)
Feb 05, 2016 7.300 7.640 7.250 7.340 25,741 +0.04(+0.55%)
Feb 04, 2016 7.011 7.490 6.900 7.300 28,084 +0.14(+1.96%)
Feb 03, 2016 7.680 8.200 7.050 7.160 30,184 -0.70(-8.91%)
Feb 02, 2016 7.800 8.090 7.690 7.860 5,418 +0.06(+0.77%)
Feb 01, 2016 7.770 8.430 7.690 7.800 16,692 +0.12(+1.56%)
Jan 29, 2016 7.702 8.000 7.660 7.680 18,117 -0.24(-3.03%)
Jan 28, 2016 7.670 8.010 7.670 7.920 3,828 -0.09(-1.12%)
Jan 27, 2016 7.710 8.500 7.630 8.010 6,973 +0.27(+3.49%)
Jan 26, 2016 7.710 8.300 7.351 7.740 11,440 -0.17(-2.15%)
Jan 25, 2016 8.010 8.800 7.730 7.910 6,912 -0.33(-4.00%)
Jan 22, 2016 8.150 8.450 8.100 8.240 10,369 +0.08(+0.98%)
Jan 21, 2016 8.150 8.300 8.080 8.160 16,861 -0.02(-0.24%)
Jan 20, 2016 8.350 9.090 8.014 8.180 8,480 -0.58(-6.62%)
Jan 19, 2016 8.701 9.080 8.425 8.760 20,841 +0.16(+1.86%)
Jan 15, 2016 8.980 8.600 8.600 8.600 4,600 -0.43(-4.76%)
Jan 14, 2016 8.600 9.100 8.465 9.030 14,592 +0.13(+1.46%)
Jan 13, 2016 8.780 9.140 8.570 8.900 6,566 -0.38(-4.09%)
Jan 12, 2016 8.740 9.310 8.659 9.280 1,364 +0.18(+1.98%)
Jan 11, 2016 8.732 9.101 8.720 9.100 9,395 -0.05(-0.55%)
Jan 08, 2016 9.100 9.190 9.100 9.150 2,646 -0.15(-1.61%)
Jan 07, 2016 8.850 9.410 8.650 9.300 29,078 +0.40(+4.49%)
Jan 06, 2016 9.000 9.000 8.700 8.900 3,495 -0.09(-1.00%)
Jan 05, 2016 9.111 9.220 8.700 8.990 14,727 +0.03(+0.33%)
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.