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

Marrone Bio Innov (NQ: MBII )

0.7981 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 12, 2022 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 (%)
Jul 29, 2016 0.9000 0.9499 0.8600 0.8700 99,560 -0.00(-0.47%)
Jul 28, 2016 0.8900 0.9136 0.8200 0.8741 8,767 -0.02(-1.79%)
Jul 27, 2016 0.9200 0.9300 0.8900 0.8900 39,151 -0.01(-1.11%)
Jul 26, 2016 0.8980 1.010 0.8601 0.9000 346,444 +0.04(+4.65%)
Jul 25, 2016 0.8625 0.8900 0.8600 0.8600 53,454 +0.02(+2.37%)
Jul 22, 2016 0.9100 0.9100 0.8005 0.8401 133,055 -0.05(-5.61%)
Jul 21, 2016 0.9000 1.000 0.8000 0.8900 80,312 -0.04(-4.30%)
Jul 20, 2016 0.9000 0.9564 0.9000 0.9300 39,234 -0.01(-1.06%)
Jul 19, 2016 0.9600 0.9600 0.9000 0.9400 36,091 -0.01(-1.05%)
Jul 18, 2016 0.8200 0.9500 0.7800 0.9500 54,692 +0.10(+11.76%)
Jul 15, 2016 0.9220 0.9690 0.7615 0.8500 503,079 -0.10(-10.53%)
Jul 14, 2016 0.8300 1.330 0.8175 0.9500 1,900,800 +0.11(+13.37%)
Jul 13, 2016 0.8263 0.8380 0.7900 0.8380 53,706 +0.02(+2.20%)
Jul 12, 2016 0.7800 0.8200 0.7800 0.8200 8,694 +0.02(+2.50%)
Jul 11, 2016 0.8200 0.8200 0.8000 0.8000 6,640 -0.01(-1.23%)
Jul 08, 2016 0.7900 0.8196 0.7802 0.8100 1,378 +0.01(+0.62%)
Jul 07, 2016 0.8000 0.8050 0.7801 0.8050 11,770 +0.00(+0.50%)
Jul 05, 2016 0.8100 0.8100 0.7800 0.8010 4,630 -0.01(-1.11%)
Jul 01, 2016 0.8600 0.8100 0.8100 0.8100 13,300 -0.01(-1.22%)
Jun 30, 2016 0.8350 0.8500 0.8200 0.8200 24,430 +0.01(+0.61%)
Jun 29, 2016 0.8050 0.8200 0.7600 0.8150 37,690 +0.04(+5.84%)
Jun 28, 2016 0.8800 0.9699 0.7700 0.7700 231,436 -0.10(-11.49%)
Jun 27, 2016 0.8300 0.8799 0.8300 0.8700 37,117 +0.01(+1.16%)
Jun 24, 2016 0.8300 0.8800 0.8300 0.8600 66,484 -0.02(-1.71%)
Jun 23, 2016 0.8900 0.8900 0.8700 0.8750 12,163 +0.01(+0.57%)
Jun 22, 2016 0.8500 0.9000 0.8300 0.8700 19,036 +0.00(+0.00%)
Jun 21, 2016 0.8800 0.9000 0.8700 0.8700 56,628 +0.00(+0.00%)
Jun 20, 2016 0.8300 0.8800 0.8300 0.8700 45,678 +0.04(+4.19%)
Jun 17, 2016 0.7800 0.8800 0.7800 0.8350 50,729 +0.05(+7.05%)
Jun 16, 2016 0.8275 0.8301 0.7600 0.7800 46,213 -0.02(-2.50%)
Jun 15, 2016 0.9400 0.9400 0.8000 0.8000 85,864 -0.03(-3.61%)
Jun 14, 2016 0.8600 0.8800 0.8000 0.8300 116,808 -0.01(-1.27%)
Jun 13, 2016 0.8000 0.9400 0.7900 0.8407 359,581 +0.04(+5.22%)
Jun 10, 2016 0.7400 0.8600 0.7200 0.7990 732,707 +0.06(+7.97%)
Jun 09, 2016 0.7100 0.7500 0.6901 0.7400 332,779 +0.04(+5.71%)
Jun 08, 2016 0.7420 0.7560 0.7000 0.7000 29,984 -0.02(-2.78%)
Jun 07, 2016 0.7200 0.7200 0.6800 0.7200 23,161 +0.00(+0.00%)
Jun 06, 2016 0.6920 0.7200 0.6725 0.7200 119,096 +0.08(+12.41%)
Jun 03, 2016 0.6693 0.6900 0.6401 0.6405 37,381 -0.02(-2.95%)
Jun 02, 2016 0.7630 0.7630 0.6400 0.6600 138,640 -0.06(-8.33%)
Jun 01, 2016 0.7000 0.7399 0.6850 0.7200 9,603 +0.03(+4.35%)
May 31, 2016 0.6949 0.7000 0.6949 0.6900 5,745 +0.02(+2.99%)
May 27, 2016 0.7000 0.6700 0.6700 0.6700 46,400 -0.03(-4.29%)
May 26, 2016 0.7100 0.7101 0.6600 0.7000 18,528 +0.03(+4.48%)
May 25, 2016 0.7100 0.7299 0.6700 0.6700 43,467 -0.01(-1.47%)
May 24, 2016 0.6772 0.6900 0.6600 0.6800 7,545 +0.00(+0.00%)
May 23, 2016 0.6900 0.7500 0.6600 0.6800 16,821 +0.03(+4.25%)
May 20, 2016 0.6900 0.6900 0.6201 0.6523 9,550 -0.02(-2.64%)
May 19, 2016 0.6900 0.6900 0.6013 0.6700 292,615 +0.00(+0.00%)
May 18, 2016 0.6501 0.7000 0.6501 0.6700 19,358 -0.02(-2.90%)
May 17, 2016 0.6900 0.7299 0.6500 0.6900 33,581 +0.02(+2.99%)
May 16, 2016 0.6820 0.7175 0.6600 0.6700 89,620 -0.02(-2.90%)
May 13, 2016 0.7000 0.7900 0.6501 0.6900 88,785 -0.00(-0.29%)
May 12, 2016 0.7200 0.7200 0.6900 0.6920 14,746 +0.00(+0.29%)
May 11, 2016 0.7520 0.7800 0.6550 0.6900 61,487 -0.04(-4.83%)
May 10, 2016 0.7500 0.7900 0.7100 0.7250 55,545 -0.06(-7.05%)
May 09, 2016 0.7001 0.7999 0.7001 0.7800 28,833 +0.05(+6.85%)
May 06, 2016 0.7571 0.7700 0.7000 0.7300 18,955 -0.02(-2.67%)
May 05, 2016 0.8000 0.8000 0.7500 0.7500 21,993 -0.04(-4.76%)
May 04, 2016 0.7800 0.8013 0.7500 0.7875 16,708 +0.01(+0.96%)
May 03, 2016 0.8300 0.8300 0.7800 0.7800 19,461 +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.