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, 2009 1.870 1.900 1.900 1.900 4,300 +0.05(+2.61%)
Dec 30, 2009 1.830 1.860 1.830 1.852 10,400 +0.02(+1.18%)
Dec 29, 2009 1.830 1.830 1.830 1.830 11,400 +0.00(+0.00%)
Dec 28, 2009 1.850 1.850 1.830 1.830 24,500 +0.01(+0.55%)
Dec 24, 2009 1.870 1.890 1.820 1.820 2,812 -0.05(-2.68%)
Dec 23, 2009 1.830 1.870 1.830 1.870 5,600 +0.00(+0.01%)
Dec 22, 2009 1.900 1.900 1.870 1.870 1,700 -0.03(-1.58%)
Dec 21, 2009 1.860 1.910 1.860 1.900 10,030 +0.05(+2.70%)
Dec 18, 2009 1.870 1.890 1.850 1.850 8,712 -0.02(-1.07%)
Dec 17, 2009 1.900 1.900 1.860 1.870 6,850 -0.03(-1.57%)
Dec 16, 2009 1.900 1.900 1.900 1.900 1,900 +0.03(+1.60%)
Dec 15, 2009 1.870 1.870 1.870 1.870 3,500 +0.00(+0.00%)
Dec 14, 2009 1.880 1.880 1.870 1.870 4,200 -0.02(-1.06%)
Dec 11, 2009 1.840 1.910 1.840 1.890 6,725 +0.04(+2.16%)
Dec 10, 2009 1.850 1.850 1.850 1.850 1,900 +0.00(+0.00%)
Dec 09, 2009 1.840 1.850 1.840 1.850 5,345 +0.02(+1.09%)
Dec 07, 2009 1.830 1.830 1.830 1.830 0 +0.03(+1.67%)
Dec 04, 2009 1.850 1.850 1.800 1.800 2,400 -0.04(-2.17%)
Dec 03, 2009 1.811 1.840 1.810 1.840 3,300 +0.04(+2.22%)
Dec 02, 2009 1.790 1.800 1.740 1.800 34,639 +0.06(+3.44%)
Dec 01, 2009 1.850 1.850 1.700 1.740 29,737 -0.01(-0.57%)
Nov 30, 2009 1.770 1.770 1.750 1.750 21,700 -0.01(-0.57%)
Nov 27, 2009 1.770 1.770 1.760 1.760 1,700 -0.07(-3.83%)
Nov 25, 2009 1.810 1.870 1.810 1.830 16,283 +0.03(+1.67%)
Nov 24, 2009 1.850 1.860 1.800 1.800 38,767 -0.11(-5.76%)
Nov 23, 2009 1.900 1.910 1.850 1.910 7,004 +0.01(+0.53%)
Nov 20, 2009 1.950 1.950 1.899 1.900 10,762 -0.09(-4.52%)
Nov 19, 2009 1.900 2.054 1.870 1.990 25,314 +0.09(+4.74%)
Nov 18, 2009 2.000 2.000 1.850 1.900 26,321 -0.11(-5.48%)
Nov 17, 2009 2.200 2.200 2.010 2.010 12,900 -0.06(-2.89%)
Nov 16, 2009 2.330 2.330 1.950 2.070 121,268 -0.26(-11.16%)
Nov 13, 2009 2.210 2.330 2.210 2.330 5,375 -0.02(-0.85%)
Nov 12, 2009 2.160 2.350 2.160 2.350 1,800 +0.16(+7.31%)
Nov 11, 2009 2.250 2.250 2.180 2.190 10,300 -0.03(-1.35%)
Nov 10, 2009 2.240 2.240 2.220 2.220 3,083 -0.17(-6.93%)
Nov 09, 2009 2.420 2.420 2.350 2.385 3,700 -0.05(-2.24%)
Nov 06, 2009 2.270 2.440 2.260 2.440 5,200 +0.02(+0.82%)
Nov 05, 2009 2.290 2.420 2.230 2.420 6,600 +0.12(+5.22%)
Nov 04, 2009 2.360 2.480 2.160 2.300 28,412 -0.11(-4.56%)
Nov 03, 2009 2.420 2.510 2.400 2.410 700 -0.10(-3.98%)
Nov 02, 2009 2.540 2.540 2.320 2.510 6,212 -0.03(-1.18%)
Oct 30, 2009 2.600 2.600 2.540 2.540 7,472 -0.02(-0.78%)
Oct 29, 2009 2.600 2.600 2.560 2.560 2,920 -0.02(-0.78%)
Oct 28, 2009 2.760 2.760 2.580 2.580 2,300 +0.00(+0.00%)
Oct 27, 2009 2.690 2.690 2.560 2.580 7,572 -0.11(-4.09%)
Oct 26, 2009 2.810 2.810 2.610 2.690 4,060 -0.06(-2.18%)
Oct 23, 2009 2.740 2.750 2.660 2.750 2,847 +0.05(+1.86%)
Oct 22, 2009 2.580 2.700 2.580 2.700 44,668 +0.14(+5.46%)
Oct 21, 2009 2.610 2.610 2.550 2.560 7,332 -0.01(-0.43%)
Oct 20, 2009 2.640 2.690 2.560 2.571 3,450 +0.02(+0.82%)
Oct 19, 2009 2.570 2.570 2.530 2.550 6,800 +0.02(+0.79%)
Oct 16, 2009 2.560 2.560 2.530 2.530 1,000 -0.07(-2.69%)
Oct 15, 2009 2.510 2.740 2.510 2.600 6,761 +0.10(+4.00%)
Oct 14, 2009 2.450 2.510 2.370 2.500 15,800 +0.04(+1.62%)
Oct 13, 2009 2.470 2.470 2.460 2.460 697 -0.02(-0.62%)
Oct 12, 2009 2.540 2.560 2.450 2.475 4,000 +0.08(+3.15%)
Oct 09, 2009 2.420 2.420 2.400 2.400 1,350 +0.00(+0.00%)
Oct 08, 2009 2.480 2.530 2.390 2.400 21,923 +0.02(+0.84%)
Oct 07, 2009 2.500 2.740 2.300 2.380 90,035 -0.14(-5.48%)
Oct 06, 2009 2.360 2.590 2.360 2.518 21,400 +0.01(+0.58%)
Oct 05, 2009 2.240 2.579 2.240 2.504 46,207 +0.31(+14.32%)
Oct 02, 2009 2.360 2.360 2.090 2.190 15,150 -0.12(-5.19%)
Oct 01, 2009 2.220 2.520 2.220 2.310 19,063 -0.13(-5.32%)
Sep 30, 2009 2.240 2.440 2.159 2.440 12,366 +0.16(+7.01%)
Sep 29, 2009 2.310 2.340 2.090 2.280 10,100 -0.04(-1.72%)
Sep 28, 2009 2.360 2.360 2.320 2.320 12,453 -0.04(-1.69%)
Sep 25, 2009 2.450 2.450 2.360 2.360 600 -0.03(-1.26%)
Sep 24, 2009 2.570 2.570 2.350 2.390 2,531 -0.08(-3.24%)
Sep 23, 2009 2.400 2.650 2.400 2.470 10,330 +0.10(+4.22%)
Sep 22, 2009 2.320 2.420 2.320 2.370 18,980 +0.05(+2.16%)
Sep 21, 2009 2.300 2.320 2.280 2.320 2,017 +0.08(+3.57%)
Sep 18, 2009 2.280 2.350 2.240 2.240 11,871 -0.09(-3.86%)
Sep 17, 2009 2.220 2.330 2.200 2.330 6,326 +0.11(+4.95%)
Sep 16, 2009 2.080 2.350 2.080 2.220 6,302 +0.13(+6.22%)
Sep 15, 2009 2.180 2.217 2.060 2.090 11,490 -0.09(-4.13%)
Sep 14, 2009 2.240 2.280 2.180 2.180 23,704 -0.09(-3.96%)
Sep 11, 2009 2.380 2.390 2.200 2.270 11,557 -0.22(-8.84%)
Sep 10, 2009 2.490 2.490 2.490 2.490 1,575 +0.05(+2.05%)
Sep 09, 2009 2.360 2.500 2.350 2.440 22,329 +0.09(+3.83%)
Sep 08, 2009 2.690 2.690 2.350 2.350 21,754 -0.28(-10.65%)
Sep 04, 2009 2.450 2.630 2.450 2.630 15,200 +0.21(+8.86%)
Sep 03, 2009 2.400 2.416 2.400 2.416 3,892 +0.04(+1.51%)
Sep 02, 2009 2.360 2.490 2.360 2.380 5,942 -0.01(-0.42%)
Sep 01, 2009 2.370 2.510 2.370 2.390 46,630 -0.11(-4.32%)
Aug 31, 2009 2.360 2.500 2.360 2.498 5,044 +0.05(+1.95%)
Aug 28, 2009 2.500 2.510 2.400 2.450 17,918 -0.05(-2.00%)
Aug 27, 2009 2.280 2.500 2.240 2.500 40,509 +0.23(+10.14%)
Aug 26, 2009 2.190 2.480 2.120 2.270 17,114 +0.16(+7.57%)
Aug 25, 2009 2.120 2.200 2.110 2.110 3,550 -0.04(-1.86%)
Aug 24, 2009 2.120 2.160 2.120 2.150 3,364 +0.05(+2.39%)
Aug 21, 2009 2.100 2.120 2.050 2.100 9,882 +0.06(+2.94%)
Aug 20, 2009 1.950 2.220 1.930 2.040 35,723 +0.08(+4.35%)
Aug 19, 2009 1.800 2.040 1.760 1.955 31,059 +0.16(+8.61%)
Aug 18, 2009 1.750 1.800 1.750 1.800 1,500 +0.05(+2.86%)
Aug 17, 2009 1.790 1.790 1.750 1.750 725 -0.07(-3.85%)
Aug 14, 2009 1.820 1.820 1.820 1.820 7,000 -0.03(-1.62%)
Aug 13, 2009 1.850 1.850 1.800 1.850 7,300 -0.02(-1.07%)
Aug 12, 2009 1.810 1.870 1.800 1.870 13,750 +0.07(+3.89%)
Aug 11, 2009 1.870 1.870 1.800 1.800 4,650 -0.12(-6.25%)
Aug 10, 2009 1.900 1.950 1.820 1.920 6,360 -0.03(-1.53%)
Aug 07, 2009 1.960 1.960 1.820 1.950 14,605 -0.03(-1.52%)
Aug 06, 2009 2.050 2.061 1.970 1.980 20,385 -0.13(-6.16%)
Aug 05, 2009 1.800 2.120 1.800 2.110 53,800 +0.34(+19.48%)
Aug 04, 2009 1.720 1.766 1.700 1.766 5,100 +0.09(+5.12%)
Aug 03, 2009 1.650 1.700 1.530 1.680 8,120 +0.08(+5.00%)
Jul 31, 2009 1.650 1.650 1.530 1.600 8,900 -0.05(-3.03%)
Jul 30, 2009 1.640 1.670 1.600 1.650 6,750 -0.06(-3.50%)
Jul 29, 2009 1.680 1.710 1.650 1.710 9,498 -0.01(-0.58%)
Jul 28, 2009 1.710 1.720 1.680 1.720 4,600 -0.03(-1.72%)
Jul 27, 2009 1.810 1.810 1.680 1.750 1,300 -0.06(-3.31%)
Jul 24, 2009 1.840 1.845 1.810 1.810 4,800 -0.03(-1.63%)
Jul 23, 2009 1.810 1.940 1.810 1.840 6,100 +0.05(+2.79%)
Jul 22, 2009 1.820 1.960 1.760 1.790 25,030 -0.01(-0.56%)
Jul 21, 2009 1.730 1.960 1.680 1.800 44,085 +0.07(+4.05%)
Jul 20, 2009 1.734 1.734 1.730 1.730 437 +0.02(+1.18%)
Jul 17, 2009 1.710 1.710 1.670 1.710 4,200 -0.08(-4.47%)
Jul 16, 2009 1.850 1.850 1.730 1.790 21,750 -0.07(-3.76%)
Jul 15, 2009 1.800 1.880 1.800 1.860 17,100 -0.01(-0.53%)
Jul 14, 2009 1.900 1.900 1.870 1.870 10,972 -0.04(-2.09%)
Jul 13, 2009 1.920 1.930 1.910 1.910 900 +0.01(+0.52%)
Jul 10, 2009 1.900 1.900 1.900 1.900 3,835 +0.00(+0.01%)
Jul 09, 2009 1.900 1.924 1.900 1.900 2,500 -0.01(-0.52%)
Jul 08, 2009 1.920 1.920 1.900 1.910 500 -0.01(-0.52%)
Jul 07, 2009 1.960 1.960 1.920 1.920 700 -0.02(-1.13%)
Jul 06, 2009 1.950 1.983 1.942 1.942 1,410 -0.02(-0.92%)
Jul 02, 2009 2.030 2.030 1.910 1.960 8,831 -0.06(-2.97%)
Jul 01, 2009 2.070 2.070 2.010 2.020 600 +0.03(+1.51%)
Jun 29, 2009 2.030 1.990 1.990 1.990 300 -0.08(-3.68%)
Jun 26, 2009 2.050 2.066 2.050 2.066 2,141 +0.07(+3.29%)
Jun 25, 2009 2.010 2.010 2.000 2.000 5,200 +0.01(+0.51%)
Jun 24, 2009 2.030 2.030 1.990 1.990 2,357 -0.01(-0.50%)
Jun 23, 2009 2.030 2.030 2.000 2.000 3,300 -0.04(-1.96%)
Jun 22, 2009 2.100 2.100 2.030 2.040 24,683 -0.07(-3.32%)
Jun 19, 2009 2.200 2.200 2.110 2.110 1,883 -0.09(-4.09%)
Jun 18, 2009 2.010 2.270 2.000 2.200 11,472 +0.19(+9.45%)
Jun 17, 2009 2.080 2.110 2.000 2.010 5,697 -0.09(-4.29%)
Jun 16, 2009 2.070 2.100 2.020 2.100 2,450 +0.02(+0.77%)
Jun 15, 2009 2.080 2.087 2.080 2.084 2,550 -0.04(-2.08%)
Jun 12, 2009 2.100 2.257 2.050 2.128 6,200 +0.03(+1.35%)
Jun 11, 2009 2.200 2.210 2.080 2.100 8,654 -0.02(-0.94%)
Jun 10, 2009 2.120 2.120 2.100 2.120 2,000 -0.03(-1.40%)
Jun 09, 2009 2.150 2.150 2.150 2.150 1,400 -0.04(-1.83%)
Jun 08, 2009 2.230 2.320 2.190 2.190 6,577 -0.02(-0.81%)
Jun 05, 2009 2.230 2.240 2.200 2.208 6,033 -0.02(-1.00%)
Jun 04, 2009 2.420 2.420 2.230 2.230 3,970 +0.02(+0.90%)
Jun 03, 2009 2.260 2.260 2.200 2.210 6,038 -0.10(-4.33%)
Jun 02, 2009 2.310 2.310 2.310 2.310 418 +0.00(+0.00%)
Jun 01, 2009 2.250 2.310 2.250 2.310 1,340 +0.00(+0.00%)
May 29, 2009 2.290 2.378 2.260 2.310 5,344 -0.08(-3.34%)
May 28, 2009 2.360 2.490 2.350 2.390 1,875 +0.04(+1.61%)
May 27, 2009 2.300 2.400 2.277 2.352 5,470 +0.10(+4.53%)
May 26, 2009 2.200 2.290 2.200 2.250 8,255 -0.04(-1.74%)
May 22, 2009 2.430 2.500 2.160 2.290 32,828 +0.18(+8.53%)
May 21, 2009 2.220 2.220 2.110 2.110 3,300 -0.13(-5.80%)
May 20, 2009 2.500 2.500 2.240 2.240 4,739 -0.01(-0.44%)
May 19, 2009 2.550 2.550 2.250 2.250 2,350 -0.23(-9.27%)
May 18, 2009 2.360 2.570 2.150 2.480 31,051 +0.18(+7.83%)
May 15, 2009 2.220 2.350 2.220 2.300 5,200 +0.00(+0.00%)
May 14, 2009 2.050 2.300 2.050 2.300 5,071 -0.01(-0.43%)
May 13, 2009 2.250 2.370 2.230 2.310 22,056 +0.05(+2.21%)
May 12, 2009 2.550 2.560 2.250 2.260 32,419 -0.29(-11.37%)
May 11, 2009 2.930 2.940 2.510 2.550 58,894 -0.36(-12.37%)
May 08, 2009 2.780 2.930 2.780 2.910 13,361 +0.16(+5.82%)
May 07, 2009 2.870 2.890 2.700 2.750 14,593 -0.05(-1.79%)
May 06, 2009 2.820 2.823 2.640 2.800 24,393 +0.00(+0.00%)
May 05, 2009 2.554 2.800 2.540 2.800 38,075 +0.25(+9.78%)
May 04, 2009 2.450 2.590 2.440 2.550 2,150 +0.20(+8.53%)
May 01, 2009 2.290 2.370 2.250 2.350 17,098 +0.05(+2.17%)
Apr 30, 2009 2.260 2.350 2.250 2.300 6,912 +0.05(+2.22%)
Apr 29, 2009 2.330 2.500 2.250 2.250 18,958 +0.00(+0.00%)
Apr 28, 2009 2.380 2.730 2.250 2.250 57,885 -0.26(-10.36%)
Apr 27, 2009 2.240 2.750 2.150 2.510 60,335 +0.31(+14.09%)
Apr 24, 2009 1.984 2.250 1.984 2.200 4,800 +0.01(+0.46%)
Apr 23, 2009 2.000 2.250 1.900 2.190 27,116 +0.19(+9.50%)
Apr 22, 2009 1.730 2.000 1.680 2.000 55,267 +0.24(+13.64%)
Apr 21, 2009 1.720 1.840 1.720 1.760 7,300 -0.09(-4.86%)
Apr 20, 2009 1.860 2.010 1.840 1.850 36,322 +0.00(+0.00%)
Apr 17, 2009 1.560 1.990 1.560 1.850 59,689 +0.30(+19.35%)
Apr 16, 2009 1.360 1.650 1.350 1.550 24,042 +0.34(+28.10%)
Apr 15, 2009 1.390 1.600 1.210 1.210 11,250 -0.23(-15.97%)
Apr 14, 2009 1.510 1.580 1.390 1.440 44,103 -0.04(-2.70%)
Apr 13, 2009 1.200 1.480 1.062 1.480 67,570 +0.33(+28.70%)
Apr 09, 2009 1.050 1.170 1.010 1.150 39,770 +0.10(+9.52%)
Apr 08, 2009 0.9800 1.060 0.8600 1.050 53,800 +0.13(+14.13%)
Apr 07, 2009 0.8200 0.9700 0.8100 0.9200 29,780 +0.11(+13.58%)
Apr 06, 2009 0.8200 0.8200 0.8000 0.8100 6,160 -0.06(-6.90%)
Apr 03, 2009 0.9700 0.9700 0.8001 0.8700 17,980 -0.07(-7.45%)
Apr 02, 2009 0.9400 0.9500 0.9400 0.9400 5,000 +0.08(+9.30%)
Apr 01, 2009 0.7500 0.8600 0.7500 0.8600 5,400 -0.08(-8.27%)
Mar 31, 2009 0.8900 0.9400 0.7800 0.9375 7,100 +0.04(+4.46%)
Mar 30, 2009 0.8800 0.9752 0.8450 0.8975 16,950 +0.07(+8.13%)
Mar 26, 2009 0.8700 0.8700 0.8300 0.8300 5,100 -0.01(-1.19%)
Mar 25, 2009 0.7500 0.8600 0.7500 0.8400 27,648 +0.08(+10.53%)
Mar 24, 2009 0.8100 0.8100 0.7100 0.7600 9,820 -0.08(-9.52%)
Mar 23, 2009 0.8200 0.8400 0.7000 0.8400 51,088 +0.14(+20.00%)
Mar 20, 2009 0.8000 0.8000 0.7000 0.7000 19,700 -0.04(-5.41%)
Mar 19, 2009 0.8000 0.9900 0.7300 0.7400 13,955 +0.02(+2.35%)
Mar 18, 2009 0.7500 0.8500 0.7000 0.7230 46,811 +0.00(+0.42%)
Mar 17, 2009 0.8100 0.8500 0.7200 0.7200 22,500 -0.09(-11.11%)
Mar 16, 2009 0.9100 0.9100 0.8100 0.8100 20,992 -0.10(-10.99%)
Mar 13, 2009 0.9100 1.090 0.9100 0.9100 1,350 +0.01(+1.11%)
Mar 12, 2009 0.9000 1.040 0.8100 0.9000 30,268 +0.00(+0.00%)
Mar 11, 2009 0.9600 0.9720 0.9000 0.9000 9,170 -0.05(-5.26%)
Mar 10, 2009 0.9501 0.9501 0.9500 0.9500 2,267 +0.05(+5.56%)
Mar 09, 2009 1.000 1.100 0.9000 0.9000 6,190 -0.04(-4.26%)
Mar 06, 2009 0.9000 0.9460 0.9000 0.9400 500 -0.06(-6.00%)
Mar 05, 2009 0.9200 1.000 0.9100 1.000 11,500 +0.08(+8.70%)
Mar 04, 2009 0.9100 0.9200 0.9100 0.9200 3,500 +0.03(+3.37%)
Mar 02, 2009 0.9000 0.9000 0.8800 0.8900 6,078 -0.13(-12.75%)
Feb 27, 2009 1.000 1.020 1.000 1.020 4,500 -0.00(-0.06%)
Feb 26, 2009 1.000 1.021 0.8100 1.021 26,470 +0.00(+0.06%)
Feb 25, 2009 0.9300 1.020 0.9300 1.020 9,100 -0.10(-8.93%)
Feb 24, 2009 1.000 1.120 1.000 1.120 1,200 +0.11(+11.33%)
Feb 23, 2009 1.060 1.060 0.9200 1.006 7,979 +0.02(+1.63%)
Feb 20, 2009 1.020 1.050 0.8000 0.9899 55,500 -0.20(-16.82%)
Feb 19, 2009 0.9000 1.190 0.8900 1.190 5,200 +0.37(+45.12%)
Feb 18, 2009 0.9600 0.9600 0.8200 0.8200 22,000 -0.18(-18.00%)
Feb 17, 2009 1.100 1.100 1.000 1.000 6,258 -0.11(-10.31%)
Feb 13, 2009 1.060 1.115 0.8600 1.115 11,280 +0.11(+11.50%)
Feb 12, 2009 0.9800 1.000 0.8500 1.000 16,075 -0.04(-3.85%)
Feb 11, 2009 1.060 1.120 1.040 1.040 2,500 -0.01(-0.94%)
Feb 10, 2009 1.070 1.120 0.9900 1.050 46,530 +0.05(+4.99%)
Feb 09, 2009 0.9600 1.000 0.9600 1.000 2,500 +0.14(+16.28%)
Feb 06, 2009 0.8200 0.9200 0.8200 0.8600 23,728 -0.12(-12.24%)
Feb 05, 2009 0.9800 0.9800 0.9800 0.9800 800 -0.14(-12.50%)
Feb 04, 2009 0.8901 1.120 0.8901 1.120 2,000 +0.20(+21.73%)
Feb 03, 2009 0.9201 0.9201 0.9201 0.9201 400 -0.08(-7.99%)
Feb 02, 2009 0.9300 1.050 0.8900 1.000 6,160 -0.12(-10.71%)
Jan 30, 2009 0.8400 1.240 0.8400 1.120 21,500 +0.30(+36.59%)
Jan 29, 2009 0.8300 0.8300 0.8200 0.8200 2,461 -0.01(-1.20%)
Jan 28, 2009 0.8700 0.9000 0.8300 0.8300 4,100 +0.01(+1.22%)
Jan 27, 2009 0.8200 0.8200 0.8200 0.8200 2,100 +0.01(+1.23%)
Jan 26, 2009 0.8000 0.8100 0.8000 0.8100 2,600 +0.03(+3.85%)
Jan 23, 2009 0.8787 1.000 0.7800 0.7800 10,479 -0.19(-19.59%)
Jan 22, 2009 0.6600 0.9900 0.6600 0.9700 4,400 -0.07(-6.72%)
Jan 21, 2009 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 20, 2009 0.8388 1.040 0.8388 1.040 1,250 +0.04(+3.99%)
Jan 16, 2009 0.9700 1.000 0.7800 1.000 81,520 +0.09(+9.89%)
Jan 15, 2009 1.000 1.000 0.8000 0.9100 53,800 -0.09(-9.00%)
Jan 14, 2009 1.000 1.010 1.000 1.000 10,391 +0.00(+0.00%)
Jan 13, 2009 1.010 1.010 0.9300 1.000 11,179 +0.09(+9.89%)
Jan 09, 2009 0.9100 0.9100 0.9100 0.9100 0 -0.08(-8.08%)
Jan 08, 2009 0.9200 0.9900 0.9000 0.9900 3,000 +0.03(+3.13%)
Jan 07, 2009 1.000 1.000 0.9600 0.9600 15,515 +0.01(+1.05%)
Jan 06, 2009 0.9800 1.180 0.9400 0.9500 22,320 -0.03(-3.06%)
Jan 05, 2009 0.8400 0.9900 0.8000 0.9800 16,320 +0.12(+13.95%)
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.