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, 2018 16.29 16.79 15.65 16.01 5,900 -0.24(-1.48%)
Dec 28, 2018 15.08 16.30 14.88 16.25 22,500 +1.38(+9.28%)
Dec 27, 2018 15.53 17.00 14.13 14.87 21,539 -0.63(-4.06%)
Dec 26, 2018 15.50 15.81 15.50 15.50 2,133 -0.04(-0.26%)
Dec 24, 2018 16.15 16.23 15.50 15.54 5,600 -0.31(-1.96%)
Dec 21, 2018 16.00 16.26 15.51 15.85 12,900 -0.02(-0.13%)
Dec 20, 2018 15.82 16.13 15.65 15.87 16,227 +0.05(+0.32%)
Dec 19, 2018 15.53 16.70 15.53 15.82 10,606 +0.06(+0.38%)
Dec 18, 2018 15.97 16.00 15.56 15.76 17,191 -0.18(-1.13%)
Dec 17, 2018 16.23 17.08 15.59 15.94 14,513 -0.33(-2.03%)
Dec 14, 2018 16.23 16.80 16.05 16.27 20,200 -0.23(-1.39%)
Dec 13, 2018 16.30 16.97 15.98 16.50 11,117 +0.19(+1.16%)
Dec 12, 2018 16.24 16.97 16.24 16.31 20,004 -0.07(-0.43%)
Dec 11, 2018 16.51 16.51 16.02 16.38 10,407 -0.12(-0.73%)
Dec 10, 2018 16.34 16.50 16.06 16.50 2,438 +0.00(+0.00%)
Dec 07, 2018 16.55 16.55 16.22 16.50 10,900 +0.00(+0.00%)
Dec 06, 2018 16.15 16.64 15.80 16.50 29,337 +0.37(+2.29%)
Dec 04, 2018 16.50 16.98 16.10 16.13 19,100 -0.41(-2.48%)
Dec 03, 2018 16.20 16.54 16.20 16.54 15,857 +0.49(+3.05%)
Nov 30, 2018 16.06 17.00 15.93 16.05 11,300 -0.16(-0.99%)
Nov 29, 2018 16.25 16.50 16.17 16.21 14,407 -0.38(-2.29%)
Nov 28, 2018 16.89 17.00 16.10 16.59 63,676 -0.05(-0.30%)
Nov 27, 2018 16.23 16.82 16.01 16.64 15,897 +0.10(+0.60%)
Nov 26, 2018 16.28 16.94 15.81 16.54 32,574 +0.29(+1.78%)
Nov 23, 2018 15.81 16.32 15.20 16.25 3,400 +0.06(+0.37%)
Nov 21, 2018 16.19 16.19 16.19 0 -0.31(-1.88%)
Nov 20, 2018 15.96 16.84 15.76 16.50 3,056 +0.30(+1.88%)
Nov 19, 2018 16.81 16.99 15.59 16.20 21,049 -0.34(-2.09%)
Nov 16, 2018 15.18 16.86 15.11 16.54 22,500 +1.47(+9.75%)
Nov 15, 2018 15.43 15.47 14.43 15.07 36,017 +0.55(+3.79%)
Nov 14, 2018 16.01 16.01 13.87 14.52 7,802 -0.80(-5.22%)
Nov 13, 2018 15.97 16.30 15.30 15.32 21,710 -0.47(-2.98%)
Nov 12, 2018 16.71 16.71 15.57 15.79 9,882 -0.65(-3.95%)
Nov 09, 2018 16.00 17.60 16.00 16.44 41,500 +0.24(+1.48%)
Nov 08, 2018 16.34 16.42 16.20 16.20 4,844 -0.17(-1.04%)
Nov 07, 2018 16.37 17.25 16.05 16.37 13,727 +0.02(+0.12%)
Nov 06, 2018 15.22 17.10 15.22 16.35 48,937 +0.49(+3.09%)
Nov 05, 2018 15.68 16.55 15.68 15.86 8,280 -0.58(-3.53%)
Nov 02, 2018 16.86 16.89 13.19 16.44 12,500 -0.35(-2.08%)
Nov 01, 2018 16.92 16.92 16.26 16.79 3,479 +0.19(+1.14%)
Oct 31, 2018 16.88 16.99 16.49 16.60 14,460 -0.16(-0.95%)
Oct 30, 2018 16.24 17.19 15.30 16.76 26,663 +0.41(+2.51%)
Oct 29, 2018 17.75 17.75 15.50 16.35 24,406 -1.22(-6.94%)
Oct 26, 2018 16.19 17.74 15.29 17.57 20,300 +1.22(+7.46%)
Oct 25, 2018 17.01 17.01 16.35 16.35 5,070 +0.04(+0.25%)
Oct 24, 2018 16.99 17.74 16.04 16.31 6,429 -0.48(-2.86%)
Oct 23, 2018 16.53 17.47 16.11 16.79 13,553 -0.19(-1.12%)
Oct 22, 2018 17.58 17.68 16.54 16.98 16,764 -0.68(-3.85%)
Oct 19, 2018 17.63 17.89 17.29 17.66 2,300 +0.06(+0.34%)
Oct 18, 2018 17.87 17.89 17.44 17.60 2,613 -0.28(-1.57%)
Oct 17, 2018 17.75 18.04 17.51 17.88 28,804 +0.05(+0.28%)
Oct 16, 2018 18.02 18.02 17.50 17.83 43,260 +0.40(+2.29%)
Oct 15, 2018 18.23 18.80 17.25 17.43 27,716 -1.00(-5.43%)
Oct 12, 2018 17.63 19.77 16.91 18.43 12,000 +1.01(+5.81%)
Oct 11, 2018 17.87 18.34 17.17 17.42 18,359 -0.57(-3.18%)
Oct 10, 2018 18.76 19.90 17.40 17.99 16,771 -0.77(-4.10%)
Oct 09, 2018 19.53 19.53 18.48 18.76 13,145 -0.99(-5.01%)
Oct 08, 2018 19.44 19.79 18.75 19.75 13,795 +0.17(+0.87%)
Oct 05, 2018 18.41 19.58 17.75 19.58 17,400 +1.39(+7.64%)
Oct 04, 2018 17.95 18.33 16.80 18.19 36,268 +0.22(+1.22%)
Oct 03, 2018 17.94 18.66 17.70 17.97 7,723 -0.19(-1.05%)
Oct 02, 2018 18.97 18.97 17.90 18.16 32,459 -0.82(-4.32%)
Oct 01, 2018 18.69 19.58 18.20 18.98 55,203 +0.48(+2.59%)
Sep 28, 2018 18.05 18.75 17.65 18.50 30,400 +0.40(+2.21%)
Sep 27, 2018 17.95 18.40 17.95 18.10 3,486 +0.10(+0.56%)
Sep 26, 2018 17.45 18.45 17.45 18.00 5,270 +0.50(+2.86%)
Sep 25, 2018 17.45 17.60 17.05 17.50 13,272 +0.05(+0.29%)
Sep 24, 2018 17.35 17.60 17.20 17.45 14,877 -0.20(-1.13%)
Sep 21, 2018 17.00 17.80 16.40 17.65 30,300 +0.70(+4.13%)
Sep 20, 2018 16.94 17.15 16.73 16.95 7,391 +0.10(+0.59%)
Sep 19, 2018 17.55 17.55 16.35 16.85 17,040 -0.80(-4.53%)
Sep 18, 2018 17.52 18.05 17.52 17.65 7,388 +0.00(+0.00%)
Sep 17, 2018 18.35 18.40 17.65 17.65 9,832 -0.70(-3.81%)
Sep 14, 2018 18.00 18.45 17.14 18.35 22,900 +0.40(+2.23%)
Sep 13, 2018 18.25 18.30 17.90 17.95 36,549 -0.20(-1.10%)
Sep 12, 2018 18.10 18.20 17.45 18.15 37,180 +0.00(+0.00%)
Sep 11, 2018 16.75 19.15 16.75 18.15 140,497 +2.30(+14.51%)
Sep 10, 2018 16.85 16.90 15.40 15.85 38,373 -0.90(-5.37%)
Sep 07, 2018 15.70 18.00 15.03 16.75 27,500 +1.00(+6.35%)
Sep 06, 2018 17.40 17.62 13.35 15.75 112,721 -2.40(-13.22%)
Sep 05, 2018 18.75 19.20 17.65 18.15 38,978 -1.15(-5.96%)
Sep 04, 2018 19.70 20.00 18.26 19.30 20,698 -0.40(-2.03%)
Aug 31, 2018 19.70 19.70 19.70 0 -0.30(-1.50%)
Aug 30, 2018 20.50 20.50 19.70 20.00 11,139 -0.50(-2.44%)
Aug 29, 2018 20.60 20.60 19.16 20.50 43,121 +0.05(+0.24%)
Aug 28, 2018 19.55 21.43 19.50 20.45 71,743 +0.95(+4.87%)
Aug 27, 2018 18.60 20.00 18.60 19.50 85,118 +0.90(+4.84%)
Aug 24, 2018 17.50 18.68 17.50 18.60 73,900 +1.10(+6.29%)
Aug 23, 2018 17.50 17.62 17.40 17.50 8,072 +0.00(+0.00%)
Aug 22, 2018 17.30 17.70 17.28 17.50 8,884 +0.30(+1.74%)
Aug 21, 2018 17.55 17.69 17.17 17.20 4,416 +0.05(+0.29%)
Aug 20, 2018 17.20 17.50 17.15 17.15 2,122 -0.10(-0.58%)
Aug 17, 2018 17.46 17.50 17.25 17.25 4,800 -0.25(-1.43%)
Aug 16, 2018 17.45 17.50 17.30 17.50 2,707 +0.05(+0.29%)
Aug 15, 2018 17.74 17.74 17.35 17.45 10,363 -0.30(-1.69%)
Aug 14, 2018 17.40 17.75 17.20 17.75 21,335 +0.48(+2.75%)
Aug 13, 2018 17.50 17.60 17.00 17.27 34,691 -0.08(-0.43%)
Aug 10, 2018 17.30 17.70 17.20 17.35 13,300 +0.15(+0.87%)
Aug 09, 2018 17.35 17.75 17.20 17.20 15,993 -0.20(-1.15%)
Aug 08, 2018 17.65 17.65 17.00 17.40 19,140 -0.20(-1.14%)
Aug 07, 2018 17.81 18.25 17.10 17.60 30,279 -0.40(-2.22%)
Aug 06, 2018 17.00 18.00 17.00 18.00 13,864 +0.70(+4.05%)
Aug 03, 2018 17.05 17.65 17.00 17.30 26,800 +0.30(+1.76%)
Aug 02, 2018 17.00 17.20 16.81 17.00 76,049 -0.05(-0.29%)
Aug 01, 2018 16.50 17.30 16.35 17.05 35,581 +0.68(+4.12%)
Jul 31, 2018 17.00 17.75 16.38 16.38 35,324 -0.48(-2.82%)
Jul 30, 2018 16.85 17.09 16.20 16.85 35,084 -0.10(-0.59%)
Jul 27, 2018 17.05 17.05 16.64 16.95 8,700 -0.05(-0.29%)
Jul 26, 2018 17.70 17.95 16.63 17.00 45,283 -0.50(-2.86%)
Jul 25, 2018 16.15 17.95 15.55 17.50 90,862 +1.60(+10.06%)
Jul 24, 2018 15.45 16.63 15.29 15.90 101,874 +0.70(+4.61%)
Jul 23, 2018 13.40 15.40 13.40 15.20 48,247 +1.70(+12.59%)
Jul 20, 2018 13.25 13.65 13.25 13.50 2,649 +0.30(+2.27%)
Jul 19, 2018 13.60 13.60 13.15 13.20 9,192 -0.30(-2.22%)
Jul 18, 2018 13.40 13.80 13.36 13.50 13,103 +0.15(+1.12%)
Jul 17, 2018 13.05 13.50 13.04 13.35 9,314 +0.40(+3.09%)
Jul 16, 2018 13.20 13.20 12.91 12.95 14,430 -0.05(-0.38%)
Jul 13, 2018 12.95 13.29 12.95 13.00 3,328 +0.00(+0.00%)
Jul 12, 2018 13.30 13.50 13.00 13.00 1,634 -0.25(-1.89%)
Jul 11, 2018 13.40 13.40 13.25 13.25 2,147 +0.10(+0.76%)
Jul 10, 2018 13.10 13.30 13.07 13.15 18,660 -0.15(-1.13%)
Jul 09, 2018 13.10 13.60 13.10 13.30 18,391 +0.25(+1.92%)
Jul 06, 2018 13.25 13.25 13.05 13.05 2,729 -0.20(-1.51%)
Jul 05, 2018 13.25 13.25 13.00 13.25 8,916 +0.04(+0.30%)
Jul 03, 2018 13.21 13.21 13.21 0 +0.41(+3.20%)
Jul 02, 2018 12.20 13.10 12.20 12.80 5,770 +0.40(+3.23%)
Jun 29, 2018 12.85 12.85 12.35 12.40 4,462 -0.25(-1.98%)
Jun 28, 2018 12.90 12.90 12.30 12.65 8,235 -0.10(-0.78%)
Jun 27, 2018 12.75 12.80 12.62 12.75 5,093 -0.05(-0.39%)
Jun 26, 2018 13.10 13.10 12.50 12.80 7,709 -0.10(-0.78%)
Jun 25, 2018 13.35 13.45 12.90 12.90 2,482 -0.55(-4.09%)
Jun 22, 2018 13.01 13.50 12.93 13.45 24,043 +0.25(+1.89%)
Jun 21, 2018 12.95 13.30 12.95 13.20 6,324 +0.60(+4.76%)
Jun 20, 2018 13.05 13.05 12.60 12.60 9,966 -0.35(-2.70%)
Jun 19, 2018 13.35 13.35 12.75 12.95 8,253 -0.10(-0.77%)
Jun 18, 2018 13.00 13.05 12.85 13.05 17,931 -0.05(-0.38%)
Jun 15, 2018 13.35 12.90 13.10 21,429 +0.05(+0.38%)
Jun 14, 2018 12.60 13.05 12.60 13.05 23,835 +0.10(+0.77%)
Jun 13, 2018 12.90 12.95 12.75 12.95 12,989 +0.20(+1.57%)
Jun 12, 2018 12.70 12.84 12.61 12.75 5,422 -0.15(-1.16%)
Jun 11, 2018 13.30 13.30 12.70 12.90 6,746 -0.20(-1.53%)
Jun 08, 2018 13.00 13.25 12.35 13.10 15,023 +0.60(+4.80%)
Jun 07, 2018 12.60 12.85 12.20 12.50 41,148 +0.00(+0.00%)
Jun 06, 2018 13.10 13.25 12.50 12.50 12,680 -0.45(-3.47%)
Jun 05, 2018 12.10 13.25 12.00 12.95 74,720 +0.95(+7.92%)
Jun 04, 2018 12.20 12.20 11.67 12.00 12,845 -0.20(-1.64%)
Jun 01, 2018 12.20 12.25 11.70 12.20 12,571 +0.00(+0.00%)
May 31, 2018 12.15 12.30 12.15 12.20 1,925 -0.10(-0.81%)
May 30, 2018 12.40 12.45 12.30 12.30 6,118 +0.05(+0.41%)
May 29, 2018 12.75 12.75 12.25 12.25 9,327 -0.50(-3.92%)
May 25, 2018 12.75 12.75 12.75 0 +0.10(+0.79%)
May 24, 2018 12.60 12.65 12.55 12.65 17,623 +0.05(+0.40%)
May 23, 2018 12.65 12.65 12.45 12.60 3,597 +0.00(+0.00%)
May 22, 2018 12.30 12.60 12.30 12.60 5,070 +0.20(+1.61%)
May 21, 2018 12.20 12.50 12.20 12.40 7,379 +0.05(+0.40%)
May 18, 2018 12.50 12.50 12.21 12.35 5,970 +0.20(+1.65%)
May 17, 2018 12.00 12.45 11.90 12.15 33,911 +0.15(+1.25%)
May 16, 2018 11.75 12.20 11.60 12.00 12,682 +0.49(+4.30%)
May 15, 2018 11.65 11.85 11.51 11.51 2,942 -0.19(-1.67%)
May 14, 2018 11.75 11.90 11.25 11.70 11,323 -0.20(-1.68%)
May 11, 2018 12.10 12.85 11.90 11.90 15,522 -0.20(-1.65%)
May 10, 2018 11.35 12.10 11.30 12.10 22,660 +0.85(+7.56%)
May 09, 2018 11.50 11.50 10.85 11.25 27,864 -0.45(-3.85%)
May 08, 2018 10.50 11.70 10.45 11.70 39,609 +1.60(+15.84%)
May 07, 2018 10.30 10.30 10.10 10.10 7,991 -0.30(-2.88%)
May 04, 2018 9.850 10.40 9.850 10.40 14,224 +0.60(+6.12%)
May 03, 2018 9.950 9.995 9.650 9.800 16,197 -0.12(-1.26%)
May 02, 2018 11.00 11.00 9.850 9.925 35,347 -1.07(-9.77%)
May 01, 2018 10.90 11.00 10.85 11.00 18,429 +0.00(+0.00%)
Apr 30, 2018 11.00 11.00 10.95 11.00 22,372 -0.05(-0.45%)
Apr 27, 2018 11.05 11.10 10.90 11.05 4,646 +0.10(+0.91%)
Apr 26, 2018 11.20 11.20 10.95 10.95 14,988 -0.05(-0.45%)
Apr 25, 2018 10.95 11.10 10.90 11.00 3,570 +0.05(+0.42%)
Apr 23, 2018 10.95 10.95 10.95 253 +0.00(+0.04%)
Apr 20, 2018 10.80 10.95 10.71 10.95 5,359 -0.05(-0.45%)
Apr 19, 2018 11.00 11.00 10.65 11.00 1,769 +0.10(+0.92%)
Apr 18, 2018 11.05 11.10 10.80 10.90 4,882 -0.25(-2.24%)
Apr 17, 2018 11.40 11.40 11.15 11.15 5,996 -0.30(-2.62%)
Apr 16, 2018 11.50 11.50 11.25 11.45 11,598 -0.05(-0.43%)
Apr 13, 2018 10.50 11.50 10.50 11.50 30,602 +0.85(+7.98%)
Apr 12, 2018 10.20 10.70 10.20 10.65 3,422 +0.70(+7.04%)
Apr 11, 2018 10.10 10.25 9.950 9.950 13,011 +0.00(+0.00%)
Apr 10, 2018 10.25 10.25 9.875 9.950 510 +0.00(+0.00%)
Apr 09, 2018 10.00 10.10 9.950 9.950 16,980 +0.05(+0.51%)
Apr 06, 2018 9.550 10.15 9.550 9.900 35,105 +0.15(+1.54%)
Apr 05, 2018 10.00 10.00 9.750 9.750 1,758 -0.50(-4.88%)
Apr 04, 2018 10.25 10.25 9.900 10.25 723 +0.35(+3.54%)
Apr 03, 2018 10.00 10.00 9.840 9.900 1,082 -0.30(-2.94%)
Apr 02, 2018 9.700 10.40 9.650 10.20 12,409 +0.05(+0.49%)
Mar 29, 2018 10.15 10.15 10.15 0 +0.10(+1.00%)
Mar 28, 2018 10.05 10.05 10.00 10.05 1,842 +0.35(+3.61%)
Mar 27, 2018 9.650 10.05 9.650 9.700 496 -0.25(-2.51%)
Mar 26, 2018 9.750 9.950 9.550 9.950 8,375 -0.05(-0.50%)
Mar 23, 2018 10.10 10.15 10.00 10.00 4,670 -0.15(-1.48%)
Mar 22, 2018 10.25 10.25 10.10 10.15 2,833 -0.05(-0.49%)
Mar 21, 2018 10.24 10.30 10.20 10.20 1,317 -0.05(-0.49%)
Mar 20, 2018 10.25 10.35 10.25 10.25 4,824 -0.15(-1.44%)
Mar 19, 2018 10.05 10.40 10.04 10.40 9,701 +0.05(+0.48%)
Mar 16, 2018 9.900 10.35 9.900 10.35 15,784 +0.30(+2.99%)
Mar 15, 2018 9.950 10.05 9.950 10.05 4,617 +0.05(+0.50%)
Mar 14, 2018 10.10 10.10 9.908 10.00 968 +0.00(+0.00%)
Mar 13, 2018 10.15 10.15 10.00 10.00 3,013 -0.05(-0.50%)
Mar 12, 2018 10.00 10.20 9.950 10.05 10,774 +0.05(+0.50%)
Mar 09, 2018 9.940 10.00 9.933 10.00 5,094 +0.05(+0.50%)
Mar 08, 2018 10.15 10.15 9.950 9.950 5,786 -0.05(-0.50%)
Mar 07, 2018 10.15 10.15 10.00 10.00 13,359 -0.20(-1.96%)
Mar 06, 2018 10.00 10.50 10.00 10.20 36,995 +0.35(+3.55%)
Mar 05, 2018 9.800 10.00 9.750 9.850 8,927 +0.05(+0.51%)
Mar 02, 2018 9.850 9.900 9.700 9.800 4,729 -0.05(-0.51%)
Mar 01, 2018 10.15 10.20 9.850 9.850 11,812 -0.30(-2.96%)
Feb 28, 2018 10.20 10.22 10.10 10.15 18,450 +0.00(+0.00%)
Feb 27, 2018 10.10 10.20 10.10 10.15 2,527 +0.00(+0.00%)
Feb 26, 2018 10.20 10.20 10.00 10.15 11,180 -0.10(-0.98%)
Feb 23, 2018 10.18 10.25 10.05 10.25 5,526 +0.23(+2.28%)
Feb 22, 2018 10.10 10.25 9.900 10.02 2,259 +0.02(+0.22%)
Feb 21, 2018 10.15 10.15 10.00 10.00 2,550 +0.25(+2.56%)
Feb 20, 2018 9.650 10.10 9.600 9.750 17,634 -0.25(-2.50%)
Feb 16, 2018 10.00 10.00 10.00 0 +0.05(+0.50%)
Feb 15, 2018 10.10 10.10 9.725 9.950 5,744 -0.24(-2.36%)
Feb 14, 2018 10.20 10.45 10.04 10.19 12,000 -0.01(-0.10%)
Feb 13, 2018 10.20 10.20 10.05 10.20 5,062 -0.05(-0.49%)
Feb 12, 2018 10.40 10.70 10.10 10.25 19,075 -0.15(-1.44%)
Feb 09, 2018 10.10 10.45 10.00 10.40 15,899 +0.30(+2.97%)
Feb 08, 2018 9.850 10.35 9.700 10.10 44,184 +0.30(+3.06%)
Feb 07, 2018 9.000 10.15 9.000 9.800 32,526 +0.85(+9.50%)
Feb 06, 2018 9.100 9.100 8.614 8.950 16,142 -0.15(-1.65%)
Feb 05, 2018 9.400 9.400 9.100 9.100 6,172 -0.10(-1.09%)
Feb 02, 2018 9.100 9.250 8.950 9.200 2,734 +0.20(+2.22%)
Feb 01, 2018 8.900 9.000 8.900 9.000 4,947 +0.10(+1.13%)
Jan 31, 2018 9.000 9.000 8.900 8.900 4,417 +0.05(+0.56%)
Jan 30, 2018 8.950 9.000 8.850 8.850 2,811 -0.10(-1.12%)
Jan 29, 2018 9.000 9.050 8.950 8.950 554 -0.10(-1.10%)
Jan 26, 2018 8.950 9.050 8.950 9.050 3,978 +0.05(+0.56%)
Jan 25, 2018 9.000 9.200 8.850 9.000 2,560 +0.15(+1.69%)
Jan 24, 2018 8.700 8.850 8.700 8.850 8,421 +0.35(+4.12%)
Jan 23, 2018 9.100 9.150 8.250 8.500 29,188 -0.68(-7.44%)
Jan 22, 2018 9.125 9.310 9.030 9.183 2,233 +0.03(+0.36%)
Jan 19, 2018 9.250 9.300 9.050 9.150 8,110 -0.15(-1.61%)
Jan 18, 2018 9.575 9.575 9.300 9.300 7,724 -0.05(-0.53%)
Jan 17, 2018 9.200 9.513 9.200 9.350 10,309 +0.15(+1.63%)
Jan 16, 2018 9.450 9.450 9.200 9.200 2,291 -0.37(-3.86%)
Jan 12, 2018 9.570 9.570 9.570 0 -0.18(-1.85%)
Jan 11, 2018 9.750 9.750 9.636 9.750 2,882 +0.05(+0.52%)
Jan 10, 2018 9.745 9.745 9.745 9.700 1,770 +0.00(+0.00%)
Jan 09, 2018 9.800 9.800 9.675 9.700 6,176 +0.00(+0.00%)
Jan 08, 2018 9.600 9.700 9.500 9.700 4,820 +0.25(+2.65%)
Jan 05, 2018 9.400 9.600 9.400 9.450 8,316 +0.02(+0.27%)
Jan 04, 2018 9.400 9.450 9.400 9.425 939 -0.02(-0.26%)
Jan 03, 2018 9.500 9.750 9.400 9.450 15,891 +0.00(+0.00%)
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.