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 (%)
Mar 31, 2008 4.000 4.000 3.790 3.860 3,150 -0.10(-2.53%)
Mar 28, 2008 3.960 4.000 3.930 3.960 3,100 +0.10(+2.59%)
Mar 27, 2008 3.800 3.980 3.800 3.860 3,308 -0.04(-1.03%)
Mar 26, 2008 3.750 3.900 3.700 3.900 14,975 +0.21(+5.69%)
Mar 25, 2008 3.770 3.840 3.690 3.690 22,670 -0.20(-5.09%)
Mar 24, 2008 3.910 3.960 3.850 3.888 15,885 -0.11(-2.81%)
Mar 21, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 20, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 19, 2008 4.060 4.060 4.000 4.000 1,000 -0.02(-0.50%)
Mar 18, 2008 3.950 4.060 3.890 4.020 6,199 +0.08(+2.03%)
Mar 17, 2008 3.940 4.140 3.901 3.940 6,320 -0.14(-3.43%)
Mar 14, 2008 4.030 4.160 3.990 4.080 9,979 -0.03(-0.73%)
Mar 13, 2008 4.130 4.180 4.050 4.110 5,000 +0.02(+0.49%)
Mar 12, 2008 4.040 4.230 4.000 4.090 4,700 -0.07(-1.68%)
Mar 11, 2008 4.160 4.240 4.000 4.160 5,550 +0.01(+0.24%)
Mar 10, 2008 4.330 4.350 4.020 4.150 7,997 -0.21(-4.82%)
Mar 07, 2008 4.220 4.400 4.070 4.360 7,600 +0.06(+1.40%)
Mar 06, 2008 4.240 4.310 4.020 4.300 3,740 +0.14(+3.39%)
Mar 05, 2008 4.070 4.290 4.070 4.159 5,172 -0.04(-0.98%)
Mar 04, 2008 4.360 4.370 4.050 4.200 4,233 +0.04(+0.96%)
Mar 03, 2008 4.190 4.320 4.010 4.160 6,676 -0.15(-3.48%)
Feb 29, 2008 4.150 4.320 4.150 4.310 2,183 +0.04(+0.94%)
Feb 28, 2008 4.340 4.340 4.200 4.270 3,325 -0.04(-1.02%)
Feb 27, 2008 4.330 4.330 4.160 4.314 8,500 +0.06(+1.51%)
Feb 26, 2008 4.130 4.420 4.120 4.250 7,721 -0.14(-3.19%)
Feb 25, 2008 4.320 4.450 4.110 4.390 8,794 +0.19(+4.52%)
Feb 22, 2008 4.170 4.200 4.115 4.200 5,270 +0.03(+0.72%)
Feb 21, 2008 4.270 4.380 4.090 4.170 11,711 -0.18(-4.14%)
Feb 20, 2008 4.250 4.520 4.200 4.350 8,700 +0.12(+2.84%)
Feb 19, 2008 4.290 4.300 4.200 4.230 8,801 -0.11(-2.53%)
Feb 18, 2008 4.360 4.400 4.280 4.340 7,428 +0.00(+0.00%)
Feb 15, 2008 4.360 4.400 4.280 4.340 7,428 +0.05(+1.17%)
Feb 14, 2008 4.390 4.390 4.200 4.290 881 -0.14(-3.16%)
Feb 13, 2008 4.350 4.520 4.300 4.430 8,525 +0.04(+0.91%)
Feb 12, 2008 4.430 4.570 4.300 4.390 10,682 +0.09(+2.09%)
Feb 11, 2008 4.570 4.570 4.300 4.300 11,321 -0.13(-2.93%)
Feb 08, 2008 4.410 4.570 4.270 4.430 8,666 +0.03(+0.68%)
Feb 07, 2008 4.410 4.520 4.330 4.400 3,378 -0.01(-0.23%)
Feb 06, 2008 4.280 4.470 4.280 4.410 4,539 +0.08(+1.85%)
Feb 05, 2008 4.330 4.540 4.310 4.330 2,600 +0.02(+0.46%)
Feb 04, 2008 4.340 4.470 4.260 4.310 6,152 -0.10(-2.27%)
Feb 01, 2008 4.220 4.410 4.170 4.410 5,332 -0.01(-0.23%)
Jan 31, 2008 4.200 4.420 4.110 4.420 8,088 +0.12(+2.79%)
Jan 30, 2008 4.160 4.700 4.020 4.300 11,920 -0.29(-6.32%)
Jan 29, 2008 4.120 4.670 4.120 4.590 22,136 +0.39(+9.29%)
Jan 28, 2008 4.440 4.440 4.090 4.200 9,110 -0.14(-3.23%)
Jan 25, 2008 4.240 4.470 4.088 4.340 5,776 -0.05(-1.14%)
Jan 24, 2008 4.450 4.660 4.390 4.390 6,100 +0.14(+3.29%)
Jan 23, 2008 4.160 4.670 4.050 4.250 7,936 -0.03(-0.70%)
Jan 22, 2008 4.080 4.280 4.080 4.280 12,471 +0.00(+0.00%)
Jan 21, 2008 4.230 4.300 4.080 4.280 13,675 +0.00(+0.00%)
Jan 18, 2008 4.230 4.300 4.080 4.280 13,675 +0.09(+2.15%)
Jan 17, 2008 4.160 4.250 4.160 4.190 15,325 +0.00(+0.00%)
Jan 16, 2008 4.190 4.430 4.160 4.190 11,007 -0.11(-2.56%)
Jan 15, 2008 4.350 4.520 4.300 4.300 4,537 -0.14(-3.15%)
Jan 14, 2008 4.350 4.530 4.270 4.440 7,111 +0.04(+0.91%)
Jan 11, 2008 4.500 4.650 4.310 4.400 5,288 -0.12(-2.65%)
Jan 10, 2008 4.620 4.620 4.310 4.520 4,300 -0.15(-3.21%)
Jan 09, 2008 4.250 4.690 4.250 4.670 16,788 +0.39(+9.11%)
Jan 08, 2008 4.330 4.380 4.130 4.280 6,800 -0.06(-1.38%)
Jan 07, 2008 4.670 4.670 4.310 4.340 3,900 -0.28(-6.06%)
Jan 04, 2008 4.630 4.630 4.330 4.620 5,000 +0.06(+1.32%)
Jan 03, 2008 4.730 4.730 4.550 4.560 4,000 -0.07(-1.51%)
Jan 02, 2008 4.580 4.690 4.560 4.630 7,300 +0.11(+2.43%)
Jan 01, 2008 4.310 4.520 4.260 4.520 0 +0.00(+0.00%)
Dec 31, 2007 4.310 4.520 4.260 4.520 7,025 +0.16(+3.67%)
Dec 28, 2007 4.400 4.670 4.300 4.360 14,278 -0.19(-4.18%)
Dec 27, 2007 4.700 4.750 4.410 4.550 6,100 -0.19(-4.01%)
Dec 26, 2007 4.340 4.750 4.250 4.740 9,854 +0.29(+6.52%)
Dec 24, 2007 4.490 4.530 4.340 4.450 6,420 -0.09(-1.98%)
Dec 21, 2007 4.400 4.580 4.260 4.540 11,950 +0.14(+3.18%)
Dec 20, 2007 4.380 4.540 4.350 4.400 8,001 +0.05(+1.15%)
Dec 19, 2007 4.440 4.570 4.350 4.350 5,800 -0.06(-1.36%)
Dec 18, 2007 4.500 4.580 4.300 4.410 9,238 +0.04(+0.92%)
Dec 17, 2007 4.380 4.380 4.270 4.370 5,030 -0.01(-0.23%)
Dec 14, 2007 4.550 4.600 4.290 4.380 7,475 -0.08(-1.79%)
Dec 13, 2007 4.410 4.480 4.350 4.460 4,200 +0.15(+3.48%)
Dec 12, 2007 4.560 4.650 4.310 4.310 8,830 -0.09(-2.05%)
Dec 11, 2007 4.500 4.510 4.360 4.400 8,600 -0.15(-3.30%)
Dec 10, 2007 4.650 4.650 4.550 4.550 3,588 -0.05(-1.09%)
Dec 07, 2007 4.700 4.740 4.600 4.600 1,978 -0.15(-3.16%)
Dec 06, 2007 4.780 4.780 4.730 4.750 1,600 +0.05(+1.06%)
Dec 05, 2007 4.870 4.870 4.620 4.700 6,760 -0.05(-1.05%)
Dec 04, 2007 5.000 5.010 4.700 4.750 5,301 -0.21(-4.23%)
Dec 03, 2007 4.910 4.980 4.850 4.960 2,300 +0.16(+3.33%)
Nov 30, 2007 4.800 4.950 4.750 4.800 13,930 -0.03(-0.62%)
Nov 29, 2007 4.800 4.990 4.760 4.830 3,600 -0.09(-1.83%)
Nov 28, 2007 4.930 4.940 4.760 4.920 5,103 -0.08(-1.60%)
Nov 27, 2007 4.890 5.080 4.860 5.000 4,320 -0.05(-0.99%)
Nov 26, 2007 4.880 5.070 4.850 5.050 3,500 +0.18(+3.70%)
Nov 23, 2007 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Nov 21, 2007 5.190 5.200 4.860 4.870 2,580 -0.36(-6.88%)
Nov 20, 2007 4.620 5.470 4.620 5.230 11,111 +0.24(+4.81%)
Nov 19, 2007 5.400 5.450 4.990 4.990 7,287 -0.15(-2.92%)
Nov 16, 2007 4.810 5.340 4.810 5.140 7,400 +0.18(+3.63%)
Nov 15, 2007 4.640 5.040 4.640 4.960 6,997 +0.07(+1.43%)
Nov 14, 2007 4.750 5.360 4.750 4.890 39,699 +0.20(+4.26%)
Nov 13, 2007 4.730 5.100 4.610 4.690 9,698 +0.06(+1.30%)
Nov 12, 2007 4.780 4.790 4.600 4.630 7,650 -0.04(-0.86%)
Nov 09, 2007 4.680 4.720 4.600 4.670 7,499 -0.23(-4.69%)
Nov 08, 2007 5.060 5.110 4.850 4.900 23,600 -0.08(-1.61%)
Nov 07, 2007 5.570 5.600 4.950 4.980 37,715 -0.60(-10.75%)
Nov 06, 2007 5.680 5.820 5.580 5.580 8,800 -0.24(-4.12%)
Nov 05, 2007 5.730 7.000 5.730 5.820 155,720 +0.15(+2.65%)
Nov 02, 2007 5.230 5.670 5.230 5.670 13,181 +0.47(+9.04%)
Nov 01, 2007 5.510 5.510 4.990 5.200 9,920 -0.25(-4.59%)
Oct 31, 2007 5.610 5.610 5.370 5.450 5,250 -0.18(-3.20%)
Oct 30, 2007 5.420 5.880 5.420 5.630 12,033 +0.06(+1.08%)
Oct 29, 2007 5.250 5.570 5.110 5.570 18,846 +0.28(+5.29%)
Oct 26, 2007 5.200 5.400 5.083 5.290 10,315 +0.12(+2.32%)
Oct 25, 2007 4.920 5.300 4.680 5.170 10,355 +0.26(+5.30%)
Oct 24, 2007 5.250 5.210 4.910 4.910 6,030 -0.34(-6.48%)
Oct 23, 2007 5.250 5.330 5.250 5.250 6,930 +0.00(+0.00%)
Oct 22, 2007 5.540 5.540 5.010 5.250 5,500 -0.04(-0.76%)
Oct 19, 2007 5.560 5.610 5.200 5.290 4,400 -0.10(-1.86%)
Oct 18, 2007 5.210 5.440 5.210 5.390 5,000 +0.16(+3.06%)
Oct 17, 2007 5.430 5.680 5.200 5.230 39,965 -0.18(-3.33%)
Oct 16, 2007 5.460 5.480 5.350 5.410 8,994 -0.05(-0.92%)
Oct 15, 2007 5.620 5.620 5.320 5.460 12,914 +0.01(+0.18%)
Oct 12, 2007 5.320 5.640 5.320 5.450 6,400 +0.15(+2.83%)
Oct 11, 2007 5.650 5.670 5.200 5.300 32,840 -0.39(-6.85%)
Oct 10, 2007 5.480 5.690 5.240 5.690 11,959 +0.25(+4.60%)
Oct 09, 2007 5.460 5.500 5.410 5.440 8,211 -0.06(-1.09%)
Oct 08, 2007 5.200 5.500 5.200 5.500 27,560 +0.35(+6.79%)
Oct 05, 2007 5.280 5.430 5.150 5.150 15,782 -0.12(-2.28%)
Oct 04, 2007 5.210 5.270 5.210 5.270 2,200 +0.09(+1.74%)
Oct 03, 2007 5.210 5.210 5.050 5.180 13,450 -0.01(-0.19%)
Oct 02, 2007 5.260 5.480 5.160 5.190 2,500 -0.11(-2.08%)
Oct 01, 2007 5.410 5.490 5.230 5.300 10,300 -0.10(-1.85%)
Sep 28, 2007 5.360 5.440 5.180 5.400 13,025 +0.05(+0.93%)
Sep 27, 2007 5.060 5.410 5.060 5.350 33,657 +0.20(+3.88%)
Sep 26, 2007 5.150 5.160 5.090 5.150 8,013 +0.06(+1.18%)
Sep 25, 2007 4.880 5.150 4.640 5.090 7,800 +0.32(+6.71%)
Sep 24, 2007 5.002 5.002 4.550 4.770 7,390 -0.21(-4.22%)
Sep 21, 2007 5.050 5.050 4.918 4.980 7,772 +0.02(+0.40%)
Sep 20, 2007 4.550 5.020 4.550 4.960 24,176 +0.10(+2.06%)
Sep 19, 2007 4.950 4.950 4.560 4.860 10,059 -0.01(-0.21%)
Sep 18, 2007 4.730 4.970 4.730 4.870 28,221 +0.27(+5.87%)
Sep 17, 2007 4.270 4.750 4.270 4.600 23,533 +0.44(+10.58%)
Sep 14, 2007 4.140 4.200 4.060 4.160 5,683 +0.03(+0.73%)
Sep 13, 2007 4.030 4.130 4.030 4.130 3,607 +0.10(+2.43%)
Sep 12, 2007 4.140 4.160 3.960 4.032 6,885 +0.00(+0.11%)
Sep 11, 2007 3.950 4.180 3.950 4.027 8,217 +0.08(+1.96%)
Sep 10, 2007 3.940 3.980 3.910 3.950 7,719 +0.01(+0.25%)
Sep 07, 2007 4.150 4.150 3.910 3.940 13,000 -0.21(-5.06%)
Sep 06, 2007 4.050 4.150 4.050 4.150 7,600 +0.11(+2.72%)
Sep 05, 2007 4.060 4.070 3.950 4.040 4,038 +0.01(+0.25%)
Sep 04, 2007 4.090 4.140 4.020 4.030 8,046 -0.03(-0.74%)
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%)
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.