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 )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 610.42 610.42 610.42 0 +23.34(+3.98%)
Aug 30, 2018 594.07 598.26 587.08 587.08 2,403 -18.08(-2.99%)
Aug 29, 2018 609.35 609.35 605.16 605.16 1,725 +3.17(+0.53%)
Aug 28, 2018 606.74 611.77 601.29 601.99 3,459 -3.31(-0.55%)
Aug 27, 2018 600.78 613.10 600.78 605.29 3,827 +7.97(+1.33%)
Aug 24, 2018 601.52 603.11 597.33 597.33 3,326 -2.52(-0.42%)
Aug 23, 2018 604.78 608.51 597.75 599.84 5,942 +0.42(+0.07%)
Aug 22, 2018 599.42 599.42 599.42 599.42 1,264 -1.63(-0.27%)
Aug 21, 2018 612.05 612.05 601.05 601.05 1,951 -7.46(-1.23%)
Aug 20, 2018 611.03 615.03 605.90 608.51 3,806 -1.63(-0.27%)
Aug 17, 2018 611.45 622.58 610.14 610.14 4,936 -2.89(-0.47%)
Aug 16, 2018 625.75 633.21 610.75 613.03 10,168 -10.39(-1.67%)
Aug 15, 2018 613.22 626.82 613.22 623.42 5,704 +11.23(+1.83%)
Aug 14, 2018 605.25 616.13 605.25 612.19 10,044 +12.07(+2.01%)
Aug 13, 2018 597.33 605.72 590.18 600.12 23,780 +6.38(+1.08%)
Aug 10, 2018 597.75 597.75 587.08 593.74 10,516 -7.60(-1.26%)
Aug 09, 2018 594.53 601.34 593.60 601.34 2,042 +9.60(+1.62%)
Aug 08, 2018 583.40 597.14 582.42 591.74 14,715 +6.52(+1.11%)
Aug 07, 2018 598.82 598.82 581.58 585.21 9,130 -13.05(-2.18%)
Aug 06, 2018 593.09 604.55 590.80 598.26 19,126 +5.59(+0.94%)
Aug 03, 2018 623.39 636.51 572.35 592.67 14,808 -34.48(-5.50%)
Aug 02, 2018 621.51 630.88 621.51 627.15 11,262 +3.73(+0.60%)
Aug 01, 2018 641.64 646.95 616.99 623.42 9,499 -17.71(-2.76%)
Jul 31, 2018 595.28 643.95 585.49 641.13 22,380 +45.85(+7.70%)
Jul 30, 2018 587.08 595.28 587.08 595.28 3,364 +8.20(+1.40%)
Jul 27, 2018 590.62 596.40 585.14 587.08 4,077 -2.05(-0.35%)
Jul 26, 2018 592.20 596.40 589.13 589.13 3,887 -3.22(-0.54%)
Jul 25, 2018 590.85 592.48 590.71 592.34 3,278 +2.98(+0.51%)
Jul 24, 2018 596.35 597.47 586.28 589.36 8,124 -7.04(-1.18%)
Jul 23, 2018 585.59 597.10 585.17 596.40 3,202 +9.32(+1.59%)
Jul 20, 2018 588.15 588.94 585.75 587.08 4,739 -1.26(-0.21%)
Jul 19, 2018 585.07 589.78 585.07 588.34 3,586 +5.17(+0.89%)
Jul 18, 2018 573.10 583.16 573.10 583.16 1,895 +8.76(+1.52%)
Jul 17, 2018 561.40 575.06 561.40 574.40 2,695 +10.58(+1.88%)
Jul 16, 2018 574.50 580.60 563.83 563.83 5,954 -11.14(-1.94%)
Jul 13, 2018 578.78 578.78 573.66 574.96 3,659 -5.59(-0.96%)
Jul 12, 2018 573.24 581.49 560.33 580.55 12,491 +8.39(+1.47%)
Jul 11, 2018 577.80 585.12 571.28 572.17 5,772 -6.90(-1.19%)
Jul 10, 2018 591.46 592.62 576.64 579.06 7,747 -10.06(-1.71%)
Jul 09, 2018 594.44 594.44 589.13 589.13 7,484 -4.85(-0.82%)
Jul 06, 2018 587.82 601.01 587.82 593.97 8,981 +5.12(+0.87%)
Jul 05, 2018 566.58 596.35 563.83 588.85 14,302 +25.16(+4.46%)
Jul 03, 2018 563.69 563.69 563.69 0 +1.96(+0.35%)
Jul 02, 2018 558.65 561.73 553.06 561.73 6,756 +3.17(+0.57%)
Jun 29, 2018 558.65 567.00 554.84 558.56 8,224 +0.28(+0.05%)
Jun 28, 2018 549.15 560.99 548.54 558.28 7,700 +9.46(+1.72%)
Jun 27, 2018 559.12 559.12 548.82 548.82 3,465 -7.78(-1.40%)
Jun 26, 2018 557.44 560.10 556.28 556.61 3,498 +0.28(+0.05%)
Jun 25, 2018 557.96 562.89 553.62 556.33 14,192 -6.57(-1.17%)
Jun 22, 2018 565.55 569.93 559.28 562.89 16,833 +0.79(+0.14%)
Jun 21, 2018 565.32 565.60 557.72 562.10 10,657 -1.40(-0.25%)
Jun 20, 2018 557.65 570.30 548.87 563.50 17,090 +12.30(+2.23%)
Jun 19, 2018 545.14 552.60 542.35 551.20 15,893 +4.89(+0.90%)
Jun 18, 2018 545.98 546.31 538.15 546.31 16,847 +4.89(+0.90%)
Jun 15, 2018 546.91 545.98 541.42 17,452 -4.57(-0.84%)
Jun 14, 2018 539.41 565.55 539.41 545.98 22,908 +5.92(+1.10%)
Jun 13, 2018 533.79 540.06 531.00 540.06 9,989 +8.93(+1.68%)
Jun 12, 2018 536.11 536.76 527.74 531.14 12,628 +0.28(+0.05%)
Jun 11, 2018 534.62 540.25 530.86 530.86 15,369 -2.00(-0.38%)
Jun 08, 2018 528.02 535.65 527.23 532.86 14,866 +3.16(+0.60%)
Jun 07, 2018 534.49 537.00 521.88 529.70 5,092 +1.26(+0.24%)
Jun 06, 2018 538.34 538.34 521.37 528.44 12,073 -4.60(-0.86%)
Jun 05, 2018 540.20 542.16 524.81 533.04 19,348 -6.00(-1.11%)
Jun 04, 2018 557.41 557.97 539.04 539.04 20,085 -13.34(-2.42%)
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.