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 (%)
Jul 31, 2020 12.55 12.55 12.00 12.43 59,300 -0.17(-1.35%)
Jul 30, 2020 12.05 12.76 12.03 12.60 46,662 +0.30(+2.44%)
Jul 29, 2020 12.18 12.47 12.08 12.30 67,420 +0.26(+2.16%)
Jul 28, 2020 12.19 12.64 11.95 12.04 75,398 -0.32(-2.59%)
Jul 27, 2020 13.13 13.49 12.22 12.36 108,932 -0.81(-6.15%)
Jul 24, 2020 13.42 13.49 13.00 13.17 39,300 -0.41(-3.02%)
Jul 23, 2020 13.82 14.22 13.50 13.58 39,884 -0.33(-2.37%)
Jul 22, 2020 13.81 14.18 13.80 13.91 57,294 +0.10(+0.72%)
Jul 21, 2020 13.80 14.02 13.57 13.81 77,390 +0.19(+1.40%)
Jul 20, 2020 13.85 14.10 13.38 13.62 82,488 -0.27(-1.94%)
Jul 17, 2020 14.06 14.22 13.69 13.89 73,700 -0.15(-1.07%)
Jul 16, 2020 14.29 14.56 13.90 14.04 82,667 -0.40(-2.77%)
Jul 15, 2020 13.70 14.59 13.70 14.44 97,231 +0.88(+6.49%)
Jul 14, 2020 14.18 14.23 13.08 13.56 94,197 -0.59(-4.17%)
Jul 13, 2020 14.35 14.77 13.76 14.15 169,716 +0.11(+0.78%)
Jul 10, 2020 11.60 14.14 11.60 14.04 275,200 +3.09(+28.22%)
Jul 09, 2020 11.75 12.19 10.57 10.95 139,822 -0.76(-6.49%)
Jul 08, 2020 12.48 12.69 11.55 11.71 142,563 -0.79(-6.32%)
Jul 07, 2020 13.13 13.20 12.46 12.50 65,861 -0.82(-6.16%)
Jul 06, 2020 13.71 13.71 13.12 13.32 22,222 -0.01(-0.08%)
Jul 02, 2020 13.38 13.69 12.83 13.33 41,000 +0.27(+2.07%)
Jul 01, 2020 13.60 13.97 12.72 13.06 84,837 -0.51(-3.76%)
Jun 30, 2020 12.75 13.80 12.52 13.57 82,580 +0.76(+5.93%)
Jun 29, 2020 12.39 13.10 12.30 12.81 91,417 +0.66(+5.43%)
Jun 26, 2020 12.53 12.90 11.82 12.15 760,200 -0.51(-4.03%)
Jun 25, 2020 13.21 13.22 12.48 12.66 134,849 -0.53(-4.02%)
Jun 24, 2020 13.33 13.63 12.89 13.19 137,353 -0.42(-3.09%)
Jun 23, 2020 13.57 14.05 13.27 13.61 110,181 +0.33(+2.48%)
Jun 22, 2020 13.28 13.95 13.07 13.28 51,127 -0.16(-1.19%)
Jun 19, 2020 14.09 14.29 13.44 13.44 84,000 -0.38(-2.75%)
Jun 18, 2020 13.61 14.12 13.61 13.82 55,933 -0.06(-0.43%)
Jun 17, 2020 14.66 14.83 13.78 13.88 82,094 -0.60(-4.14%)
Jun 16, 2020 14.38 14.87 14.06 14.48 93,345 +0.70(+5.08%)
Jun 15, 2020 12.96 14.01 12.96 13.78 99,673 +0.32(+2.38%)
Jun 12, 2020 13.44 14.65 12.70 13.46 104,300 +0.48(+3.70%)
Jun 11, 2020 13.97 14.41 12.76 12.98 105,961 -1.85(-12.47%)
Jun 10, 2020 15.51 15.54 14.54 14.83 141,953 -0.74(-4.75%)
Jun 09, 2020 15.51 15.96 14.89 15.57 75,211 -0.27(-1.70%)
Jun 08, 2020 15.49 15.97 15.02 15.84 73,516 +0.68(+4.49%)
Jun 05, 2020 13.99 15.79 13.99 15.16 111,400 +1.31(+9.46%)
Jun 04, 2020 13.92 14.41 13.61 13.85 111,985 -0.11(-0.79%)
Jun 03, 2020 13.51 14.51 13.50 13.96 79,005 +0.78(+5.92%)
Jun 02, 2020 13.29 14.20 13.18 13.18 104,637 -0.13(-0.98%)
Jun 01, 2020 13.99 13.99 13.24 13.31 67,324 -0.62(-4.45%)
May 29, 2020 13.63 14.14 13.47 13.93 80,500 +0.35(+2.58%)
May 28, 2020 14.38 15.00 13.33 13.58 116,329 -0.32(-2.30%)
May 27, 2020 13.85 14.10 13.27 13.90 89,689 +0.44(+3.27%)
May 26, 2020 13.78 13.88 13.26 13.46 87,310 +0.25(+1.89%)
May 22, 2020 12.38 13.33 11.88 13.21 96,600 +1.18(+9.81%)
May 21, 2020 12.49 12.78 11.91 12.03 90,752 -0.24(-1.96%)
May 20, 2020 11.88 12.59 11.75 12.27 64,489 +0.72(+6.23%)
May 19, 2020 11.85 12.50 11.30 11.55 71,763 -0.31(-2.61%)
May 18, 2020 11.39 12.10 10.92 11.86 487,534 +0.96(+8.81%)
May 15, 2020 9.530 11.11 9.530 10.90 74,300 +1.08(+11.00%)
May 14, 2020 9.820 9.990 9.056 9.820 88,537 -0.27(-2.68%)
May 13, 2020 10.58 10.64 9.280 10.09 142,959 -0.65(-6.05%)
May 12, 2020 12.11 12.15 10.26 10.74 261,062 -1.34(-11.09%)
May 11, 2020 11.46 12.87 11.24 12.08 48,952 +0.52(+4.50%)
May 08, 2020 11.41 12.13 11.00 11.56 31,200 +0.39(+3.49%)
May 07, 2020 11.58 11.70 10.98 11.17 25,071 +0.23(+2.10%)
May 06, 2020 11.42 11.76 10.85 10.94 32,565 -0.43(-3.78%)
May 05, 2020 11.68 12.75 10.83 11.37 37,747 +0.18(+1.61%)
May 04, 2020 12.16 12.16 11.15 11.19 27,197 -0.54(-4.60%)
May 01, 2020 12.36 12.84 11.26 11.73 42,000 -0.86(-6.83%)
Apr 30, 2020 12.50 13.23 12.01 12.59 53,320 -0.17(-1.33%)
Apr 29, 2020 12.71 13.70 12.33 12.76 82,677 +0.56(+4.59%)
Apr 28, 2020 12.19 12.66 11.24 12.20 56,641 +0.30(+2.52%)
Apr 27, 2020 11.17 12.13 11.01 11.90 58,071 +0.99(+9.07%)
Apr 24, 2020 10.66 11.10 10.66 10.91 94,400 -0.65(-5.62%)
Apr 23, 2020 11.50 11.98 11.50 11.56 99,436 +0.09(+0.78%)
Apr 22, 2020 11.58 11.59 10.76 11.47 30,174 +0.23(+2.05%)
Apr 21, 2020 11.31 11.78 10.86 11.24 64,367 -0.07(-0.62%)
Apr 20, 2020 11.17 11.40 11.05 11.31 36,076 -0.11(-0.96%)
Apr 17, 2020 11.42 11.93 10.65 11.42 55,100 +0.37(+3.35%)
Apr 16, 2020 10.85 11.23 10.50 11.05 42,011 +0.28(+2.60%)
Apr 15, 2020 11.10 11.14 10.45 10.77 44,803 -0.70(-6.10%)
Apr 14, 2020 10.92 11.50 10.51 11.47 51,370 +0.74(+6.90%)
Apr 13, 2020 10.97 11.15 10.38 10.73 51,371 -0.53(-4.71%)
Apr 09, 2020 10.18 11.35 9.840 11.26 146,700 +1.26(+12.60%)
Apr 08, 2020 10.03 10.55 9.850 10.00 75,148 +0.25(+2.56%)
Apr 07, 2020 10.34 10.34 9.430 9.750 59,555 -0.33(-3.27%)
Apr 06, 2020 9.680 10.16 9.410 10.08 62,401 +0.95(+10.41%)
Apr 03, 2020 9.010 9.210 8.670 9.130 66,000 -0.09(-0.98%)
Apr 02, 2020 9.130 9.890 8.880 9.220 79,444 +0.04(+0.44%)
Apr 01, 2020 9.130 9.480 8.220 9.180 51,661 -0.24(-2.55%)
Mar 31, 2020 9.520 9.949 9.020 9.420 61,437 -0.22(-2.28%)
Mar 30, 2020 9.590 10.25 9.340 9.640 50,808 +0.23(+2.44%)
Mar 27, 2020 9.820 10.19 9.380 9.410 31,700 -0.81(-7.93%)
Mar 26, 2020 10.16 10.38 9.730 10.22 111,735 +0.87(+9.30%)
Mar 25, 2020 9.210 9.680 8.640 9.350 121,869 +1.21(+14.86%)
Mar 24, 2020 7.450 8.410 7.450 8.140 95,902 +1.13(+16.12%)
Mar 23, 2020 8.030 8.410 6.710 7.010 211,380 -1.08(-13.35%)
Mar 20, 2020 8.960 9.440 8.020 8.090 259,500 -0.74(-8.38%)
Mar 19, 2020 8.500 9.460 8.476 8.830 230,736 +0.05(+0.57%)
Mar 18, 2020 8.840 9.410 8.380 8.780 95,196 -0.82(-8.54%)
Mar 17, 2020 9.700 10.37 8.770 9.600 110,168 +0.31(+3.34%)
Mar 16, 2020 9.540 10.49 8.330 9.290 141,998 -2.06(-18.15%)
Mar 13, 2020 10.07 11.76 9.960 11.35 242,200 +1.74(+18.11%)
Mar 12, 2020 9.730 10.31 9.000 9.610 139,633 -1.07(-10.02%)
Mar 11, 2020 12.15 12.16 10.29 10.68 104,105 -1.78(-14.29%)
Mar 10, 2020 12.72 13.01 11.79 12.46 137,394 +0.21(+1.71%)
Mar 09, 2020 12.73 13.01 12.00 12.25 59,981 -1.30(-9.59%)
Mar 06, 2020 13.18 14.00 12.65 13.55 90,800 -0.15(-1.09%)
Mar 05, 2020 14.38 14.38 13.35 13.70 58,330 -1.02(-6.93%)
Mar 04, 2020 14.08 14.87 13.51 14.72 139,507 +0.84(+6.05%)
Mar 03, 2020 14.16 14.48 13.76 13.88 111,660 +0.02(+0.14%)
Mar 02, 2020 13.91 14.33 13.52 13.86 78,071 +0.01(+0.07%)
Feb 28, 2020 13.70 14.42 13.34 13.85 129,800 -0.54(-3.75%)
Feb 27, 2020 14.26 15.27 14.10 14.39 103,690 -0.16(-1.10%)
Feb 26, 2020 14.75 14.98 14.14 14.55 131,739 -0.19(-1.29%)
Feb 25, 2020 16.27 16.32 14.63 14.74 99,299 -1.46(-9.01%)
Feb 24, 2020 16.40 16.60 15.80 16.20 71,904 -0.50(-2.99%)
Feb 21, 2020 17.16 17.31 16.45 16.70 68,400 -0.44(-2.57%)
Feb 20, 2020 17.67 17.67 17.04 17.14 69,280 -0.07(-0.41%)
Feb 19, 2020 17.29 18.00 16.51 17.21 127,286 +0.33(+1.95%)
Feb 18, 2020 17.09 17.21 16.51 16.88 54,849 -0.28(-1.63%)
Feb 14, 2020 17.45 17.47 17.05 17.16 62,100 -0.24(-1.38%)
Feb 13, 2020 17.43 17.55 17.13 17.40 44,894 -0.12(-0.68%)
Feb 12, 2020 17.81 17.95 17.30 17.52 57,626 -0.26(-1.46%)
Feb 11, 2020 17.47 17.97 17.25 17.78 103,839 +0.50(+2.89%)
Feb 10, 2020 17.35 17.63 17.00 17.28 85,730 -0.06(-0.35%)
Feb 07, 2020 17.14 17.54 16.85 17.34 65,500 +0.04(+0.23%)
Feb 06, 2020 17.25 17.98 16.80 17.30 117,535 -0.63(-3.51%)
Feb 05, 2020 17.38 18.00 16.88 17.93 85,588 +0.67(+3.88%)
Feb 04, 2020 16.95 17.38 16.87 17.26 92,806 +0.42(+2.49%)
Feb 03, 2020 17.00 17.30 16.30 16.84 110,486 +0.15(+0.90%)
Jan 31, 2020 17.52 17.60 16.65 16.69 179,700 -0.89(-5.06%)
Jan 30, 2020 18.01 18.03 17.43 17.58 135,357 -0.56(-3.09%)
Jan 29, 2020 18.45 18.51 18.00 18.14 81,804 -0.26(-1.41%)
Jan 28, 2020 18.47 18.70 18.23 18.40 88,166 +0.17(+0.93%)
Jan 27, 2020 19.07 19.12 18.23 18.23 130,828 -1.06(-5.50%)
Jan 24, 2020 19.33 19.43 18.81 19.29 156,200 +0.08(+0.42%)
Jan 23, 2020 19.35 19.74 18.99 19.21 479,037 -0.88(-4.38%)
Jan 22, 2020 19.98 20.40 19.60 20.09 39,058 +0.19(+0.95%)
Jan 21, 2020 19.51 20.00 19.30 19.90 50,227 +0.37(+1.89%)
Jan 17, 2020 19.91 19.91 19.07 19.53 72,500 +0.15(+0.77%)
Jan 16, 2020 19.17 19.57 18.78 19.38 78,050 +0.40(+2.11%)
Jan 15, 2020 18.78 19.29 18.51 18.98 55,939 +0.23(+1.23%)
Jan 14, 2020 18.52 19.52 18.45 18.75 65,967 +0.24(+1.30%)
Jan 13, 2020 17.51 18.75 16.66 18.51 66,251 +0.95(+5.41%)
Jan 10, 2020 17.79 18.06 17.50 17.56 44,300 -0.16(-0.90%)
Jan 09, 2020 18.28 18.40 17.56 17.72 42,120 -0.59(-3.22%)
Jan 08, 2020 18.81 18.89 18.03 18.31 48,023 -0.48(-2.55%)
Jan 07, 2020 18.71 18.90 18.44 18.79 35,877 +0.03(+0.16%)
Jan 06, 2020 18.76 18.88 18.26 18.76 63,271 -0.14(-0.74%)
Jan 03, 2020 18.26 19.00 18.03 18.90 77,000 +0.44(+2.38%)
Jan 02, 2020 18.62 18.75 17.87 18.46 54,623 -0.15(-0.81%)
Dec 31, 2019 18.14 18.79 17.87 18.61 69,800 +0.58(+3.22%)
Dec 30, 2019 18.08 18.30 17.65 18.03 35,708 -0.01(-0.06%)
Dec 27, 2019 18.41 18.45 17.90 18.04 44,900 -0.35(-1.90%)
Dec 26, 2019 18.32 18.59 17.96 18.39 49,555 +0.14(+0.77%)
Dec 24, 2019 18.80 18.80 18.08 18.25 51,300 -0.56(-2.98%)
Dec 23, 2019 18.15 19.00 17.72 18.81 52,588 +0.73(+4.04%)
Dec 20, 2019 18.98 18.98 17.66 18.08 204,200 -0.88(-4.64%)
Dec 19, 2019 18.63 19.40 18.29 18.96 90,154 +0.24(+1.28%)
Dec 18, 2019 18.10 18.80 18.10 18.72 77,708 +0.66(+3.65%)
Dec 17, 2019 17.00 18.10 16.89 18.06 101,751 +1.13(+6.67%)
Dec 16, 2019 17.02 17.31 16.82 16.93 71,560 -0.07(-0.41%)
Dec 13, 2019 17.13 17.28 16.56 17.00 80,100 -0.22(-1.28%)
Dec 12, 2019 17.19 17.75 17.07 17.22 59,788 +0.01(+0.06%)
Dec 11, 2019 17.74 17.94 17.07 17.21 66,102 -0.45(-2.55%)
Dec 10, 2019 18.11 18.62 17.59 17.66 75,398 -0.50(-2.75%)
Dec 09, 2019 18.23 18.68 17.71 18.16 66,756 -0.07(-0.38%)
Dec 06, 2019 18.28 18.81 18.09 18.23 54,900 +0.07(+0.39%)
Dec 05, 2019 19.13 19.14 17.82 18.16 106,849 -0.96(-5.02%)
Dec 04, 2019 20.01 20.27 18.08 19.12 108,839 -0.78(-3.92%)
Dec 03, 2019 19.84 20.24 19.70 19.90 73,840 -0.14(-0.70%)
Dec 02, 2019 20.61 20.78 19.66 20.04 95,446 -0.53(-2.58%)
Nov 29, 2019 20.50 20.84 19.99 20.57 25,600 +0.08(+0.39%)
Nov 27, 2019 20.17 21.00 19.86 20.49 82,500 -0.02(-0.10%)
Nov 26, 2019 20.82 21.88 20.28 20.51 94,485 -0.30(-1.44%)
Nov 25, 2019 21.50 21.90 20.60 20.81 79,632 -0.60(-2.80%)
Nov 22, 2019 20.85 22.20 20.75 21.41 267,800 +0.61(+2.93%)
Nov 21, 2019 21.66 21.78 20.33 20.80 102,418 -0.81(-3.75%)
Nov 20, 2019 19.13 21.92 19.13 21.61 138,397 +2.41(+12.55%)
Nov 19, 2019 18.75 20.28 18.48 19.20 128,165 +0.17(+0.89%)
Nov 18, 2019 16.87 19.17 16.87 19.03 143,055 +2.12(+12.54%)
Nov 15, 2019 17.40 17.40 16.57 16.91 100,100 -0.39(-2.25%)
Nov 14, 2019 17.92 18.41 17.30 17.30 88,772 -0.62(-3.46%)
Nov 13, 2019 17.99 18.45 17.85 17.92 57,075 -0.32(-1.75%)
Nov 12, 2019 18.84 18.97 18.12 18.24 32,707 -0.65(-3.44%)
Nov 11, 2019 19.63 20.06 18.65 18.89 57,643 -0.73(-3.72%)
Nov 08, 2019 18.14 20.51 16.93 19.62 103,600 +2.87(+17.13%)
Nov 07, 2019 16.83 17.11 16.53 16.75 22,665 +0.04(+0.24%)
Nov 06, 2019 17.10 17.18 16.68 16.71 26,555 -0.38(-2.22%)
Nov 05, 2019 17.55 17.61 16.79 17.09 21,846 -0.40(-2.29%)
Nov 04, 2019 17.80 18.02 17.41 17.49 24,695 -0.21(-1.19%)
Nov 01, 2019 17.48 18.45 17.48 17.70 18,900 +0.35(+2.02%)
Oct 31, 2019 18.00 18.18 17.26 17.35 44,170 -0.33(-1.87%)
Oct 30, 2019 17.96 17.96 17.32 17.68 19,888 -0.28(-1.56%)
Oct 29, 2019 18.05 18.31 17.76 17.96 36,866 -0.09(-0.50%)
Oct 28, 2019 17.98 18.60 17.65 18.05 28,786 +0.14(+0.78%)
Oct 25, 2019 17.85 18.35 17.65 17.91 29,900 +0.02(+0.11%)
Oct 24, 2019 17.76 18.86 17.23 17.89 33,990 -0.10(-0.56%)
Oct 23, 2019 17.83 18.17 17.82 17.99 12,942 +0.11(+0.62%)
Oct 22, 2019 18.18 18.20 17.70 17.88 25,284 -0.24(-1.32%)
Oct 21, 2019 18.34 18.84 17.87 18.12 32,503 -0.07(-0.38%)
Oct 18, 2019 17.97 18.64 17.66 18.19 29,800 +0.05(+0.28%)
Oct 17, 2019 16.97 18.27 16.97 18.14 32,187 +0.92(+5.34%)
Oct 16, 2019 17.18 17.47 16.70 17.22 45,714 -0.02(-0.12%)
Oct 15, 2019 16.73 17.49 16.70 17.24 41,851 +0.47(+2.80%)
Oct 14, 2019 17.00 17.00 16.48 16.77 10,562 -0.27(-1.58%)
Oct 11, 2019 16.55 17.43 16.18 17.04 47,200 +0.70(+4.28%)
Oct 10, 2019 16.66 17.63 15.21 16.34 81,230 -0.33(-1.98%)
Oct 09, 2019 16.73 17.17 16.51 16.67 19,229 +0.02(+0.12%)
Oct 08, 2019 17.65 18.91 16.34 16.65 56,860 -1.08(-6.09%)
Oct 07, 2019 18.72 18.72 17.64 17.73 17,580 -0.71(-3.85%)
Oct 04, 2019 18.88 19.65 18.30 18.44 18,100 -0.36(-1.91%)
Oct 03, 2019 18.68 19.64 18.31 18.80 25,567 +0.14(+0.75%)
Oct 02, 2019 19.64 19.64 18.54 18.66 29,542 -1.25(-6.28%)
Oct 01, 2019 19.49 20.04 19.40 19.91 40,063 -0.19(-0.95%)
Sep 30, 2019 19.92 20.33 19.10 20.10 38,573 +0.48(+2.45%)
Sep 27, 2019 19.09 19.81 18.54 19.62 74,800 +0.57(+2.99%)
Sep 26, 2019 19.46 19.46 18.60 19.05 40,372 -0.43(-2.21%)
Sep 25, 2019 19.09 19.89 18.46 19.48 49,399 +0.38(+1.99%)
Sep 24, 2019 19.81 20.02 18.85 19.10 22,669 -0.63(-3.19%)
Sep 23, 2019 18.89 19.90 18.74 19.73 29,689 +0.65(+3.41%)
Sep 20, 2019 18.36 19.18 18.04 19.08 69,600 +0.71(+3.86%)
Sep 19, 2019 18.01 18.81 18.00 18.37 114,248 +0.43(+2.40%)
Sep 18, 2019 18.22 18.27 17.65 17.94 43,682 -0.29(-1.59%)
Sep 17, 2019 18.52 18.80 17.83 18.23 57,672 -0.28(-1.51%)
Sep 16, 2019 19.17 19.40 18.28 18.51 43,005 -0.70(-3.64%)
Sep 13, 2019 18.86 19.47 18.76 19.21 20,300 +0.07(+0.37%)
Sep 12, 2019 18.50 19.45 18.47 19.14 38,865 +0.88(+4.82%)
Sep 11, 2019 17.51 18.62 16.93 18.26 49,560 +0.75(+4.28%)
Sep 10, 2019 17.55 17.86 16.75 17.51 89,532 -0.11(-0.62%)
Sep 09, 2019 18.82 19.31 17.41 17.62 62,493 -1.19(-6.33%)
Sep 06, 2019 19.75 20.01 18.65 18.81 56,500 -0.92(-4.66%)
Sep 05, 2019 19.77 19.80 18.76 19.73 53,293 +0.00(+0.00%)
Sep 04, 2019 20.05 20.59 19.59 19.73 33,145 -0.44(-2.18%)
Sep 03, 2019 19.80 20.67 19.80 20.17 55,227 +0.59(+3.01%)
Aug 30, 2019 20.20 20.20 19.14 19.58 15,900 -0.52(-2.59%)
Aug 29, 2019 20.14 20.57 19.45 20.10 44,960 -0.11(-0.54%)
Aug 28, 2019 20.04 20.58 19.42 20.21 29,010 +0.06(+0.30%)
Aug 27, 2019 20.71 20.73 19.98 20.15 35,877 -0.39(-1.90%)
Aug 26, 2019 20.21 20.80 19.88 20.54 33,035 +0.53(+2.65%)
Aug 23, 2019 20.83 21.29 19.82 20.01 33,100 -0.87(-4.17%)
Aug 22, 2019 21.31 21.31 20.69 20.88 28,763 -0.35(-1.65%)
Aug 21, 2019 20.40 21.45 20.09 21.23 73,078 +0.88(+4.32%)
Aug 20, 2019 20.81 20.93 19.78 20.35 32,589 -0.42(-2.02%)
Aug 19, 2019 20.80 21.48 20.42 20.77 54,948 -0.05(-0.24%)
Aug 16, 2019 20.71 21.13 19.62 20.82 51,200 +0.31(+1.51%)
Aug 15, 2019 21.59 21.59 20.20 20.51 97,990 -0.72(-3.39%)
Aug 14, 2019 21.64 22.44 20.47 21.23 98,958 -0.66(-3.02%)
Aug 13, 2019 21.69 22.32 21.60 21.89 52,615 +0.09(+0.41%)
Aug 12, 2019 21.96 22.50 21.45 21.80 41,675 -0.34(-1.54%)
Aug 09, 2019 22.77 22.93 21.85 22.14 34,000 -0.65(-2.85%)
Aug 08, 2019 22.39 23.31 22.02 22.79 37,901 +0.58(+2.61%)
Aug 07, 2019 22.07 22.60 21.75 22.21 22,164 +0.07(+0.32%)
Aug 06, 2019 22.78 23.44 22.00 22.14 46,886 -0.51(-2.25%)
Aug 05, 2019 24.36 24.36 22.56 22.65 59,131 -2.03(-8.23%)
Aug 02, 2019 24.95 25.20 24.34 24.68 24,300 -0.33(-1.32%)
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.