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

Atrion Corp (NQ: ATRI )

395.01 -3.96 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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, 2016 357.70 361.69 357.62 361.69 7,128 +3.76(+1.05%)
Mar 30, 2016 350.58 357.93 350.58 357.93 2,533 +1.24(+0.35%)
Mar 29, 2016 358.07 358.07 353.70 356.68 3,434 +2.86(+0.81%)
Mar 28, 2016 349.68 355.87 349.47 353.82 3,364 +4.35(+1.25%)
Mar 24, 2016 341.66 349.46 349.46 349.46 3,060 +2.74(+0.79%)
Mar 23, 2016 343.06 349.92 341.33 346.73 5,314 +0.01(+0.00%)
Mar 22, 2016 347.64 347.64 343.07 346.72 2,385 -5.21(-1.48%)
Mar 21, 2016 357.53 357.53 351.94 351.94 1,827 -4.43(-1.24%)
Mar 18, 2016 359.06 362.71 355.58 356.36 19,662 -0.90(-0.25%)
Mar 17, 2016 353.65 359.53 353.65 357.26 3,928 +2.55(+0.72%)
Mar 16, 2016 355.27 360.44 354.71 354.71 4,057 -2.74(-0.77%)
Mar 15, 2016 358.20 360.42 353.30 357.44 4,886 +0.18(+0.05%)
Mar 14, 2016 360.45 360.45 352.45 357.26 5,037 +6.30(+1.80%)
Mar 11, 2016 350.75 353.03 347.48 350.96 3,384 +4.14(+1.19%)
Mar 10, 2016 347.36 352.20 342.25 346.81 4,840 -1.30(-0.37%)
Mar 09, 2016 345.00 351.01 342.25 348.11 3,133 +3.87(+1.12%)
Mar 08, 2016 351.12 351.12 344.24 344.24 4,379 -6.04(-1.72%)
Mar 07, 2016 345.37 350.64 345.23 350.28 2,840 +4.47(+1.29%)
Mar 04, 2016 341.95 345.86 341.95 345.81 3,625 +2.19(+0.64%)
Mar 03, 2016 337.73 343.62 337.02 343.62 17,565 +5.66(+1.67%)
Mar 02, 2016 338.33 338.33 335.98 337.96 5,892 -2.85(-0.84%)
Mar 01, 2016 341.34 365.34 340.81 340.81 4,710 -2.13(-0.62%)
Feb 29, 2016 343.53 346.81 339.16 342.93 5,991 -4.60(-1.32%)
Feb 26, 2016 350.45 353.43 345.70 347.53 4,882 -3.84(-1.09%)
Feb 25, 2016 345.53 353.86 344.58 351.38 5,156 +7.29(+2.12%)
Feb 24, 2016 329.38 356.75 326.76 344.08 13,008 +8.91(+2.66%)
Feb 23, 2016 342.13 344.99 334.98 335.18 6,391 -19.85(-5.59%)
Feb 22, 2016 352.92 356.95 339.96 355.03 3,578 +0.27(+0.08%)
Feb 19, 2016 362.41 362.41 346.99 354.75 3,713 -6.66(-1.84%)
Feb 18, 2016 366.27 367.83 361.41 361.41 2,321 -10.95(-2.94%)
Feb 17, 2016 378.75 378.75 350.92 372.37 14,763 +6.76(+1.85%)
Feb 16, 2016 361.41 368.45 359.80 365.60 8,955 +7.84(+2.19%)
Feb 12, 2016 355.94 357.76 357.76 357.76 2,081 +6.94(+1.98%)
Feb 11, 2016 344.77 355.94 337.16 350.83 12,834 +2.00(+0.57%)
Feb 10, 2016 342.03 352.81 333.12 348.83 11,496 +11.14(+3.30%)
Feb 09, 2016 338.16 338.51 325.99 337.69 5,224 +3.65(+1.09%)
Feb 08, 2016 333.12 345.87 333.12 334.03 1,813 -1.28(-0.38%)
Feb 05, 2016 345.28 353.94 333.21 335.31 4,391 -9.99(-2.89%)
Feb 04, 2016 343.87 345.49 343.87 345.30 1,932 +0.48(+0.14%)
Feb 03, 2016 350.33 351.92 335.40 344.81 6,025 -3.16(-0.91%)
Feb 02, 2016 341.44 350.46 331.18 347.97 2,344 +0.23(+0.07%)
Feb 01, 2016 347.98 359.00 347.74 347.74 2,987 +5.02(+1.46%)
Jan 29, 2016 339.67 346.73 333.24 342.72 13,517 +2.77(+0.82%)
Jan 28, 2016 335.86 342.24 335.03 339.95 2,389 +4.17(+1.24%)
Jan 27, 2016 332.19 340.36 327.17 335.78 3,062 +3.84(+1.16%)
Jan 26, 2016 335.86 335.86 328.74 331.94 4,762 -1.20(-0.36%)
Jan 25, 2016 333.12 336.75 333.12 333.13 2,755 -6.01(-1.77%)
Jan 22, 2016 335.26 339.14 335.26 339.14 2,830 +3.92(+1.17%)
Jan 21, 2016 337.48 337.48 332.00 335.22 3,150 +0.27(+0.08%)
Jan 20, 2016 325.95 334.95 325.41 334.95 4,330 +4.57(+1.38%)
Jan 19, 2016 326.37 332.19 326.37 330.38 2,339 +5.06(+1.55%)
Jan 15, 2016 327.56 325.32 325.32 325.32 7,779 -3.51(-1.07%)
Jan 14, 2016 342.16 342.16 319.43 328.83 13,063 -5.20(-1.56%)
Jan 13, 2016 342.25 342.25 334.03 334.03 3,113 -6.37(-1.87%)
Jan 12, 2016 340.79 341.34 338.61 340.40 4,055 +0.18(+0.05%)
Jan 11, 2016 329.57 342.25 328.28 340.22 5,391 +11.21(+3.41%)
Jan 08, 2016 344.69 344.69 327.39 329.01 7,569 -9.58(-2.83%)
Jan 07, 2016 323.55 338.60 323.55 338.60 4,089 +7.35(+2.22%)
Jan 06, 2016 334.72 350.58 331.25 331.25 7,427 -4.66(-1.39%)
Jan 05, 2016 338.60 338.61 334.61 335.92 3,329 -5.47(-1.60%)
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.